6905 コーセル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,064	1,068	1,060	1,062	17,700	1,062
2012-12-27	1,074	1,075	1,060	1,063	33,100	1,063
2012-12-26	1,060	1,070	1,060	1,070	13,000	1,070
2012-12-25	1,074	1,078	1,062	1,067	20,000	1,067
2012-12-21	1,073	1,082	1,055	1,067	62,700	1,067
2012-12-20	1,084	1,084	1,064	1,072	47,300	1,072
2012-12-19	1,065	1,088	1,064	1,083	34,200	1,083
2012-12-18	1,062	1,068	1,060	1,060	22,600	1,060
2012-12-17	1,056	1,083	1,053	1,066	65,700	1,066
2012-12-14	1,019	1,033	1,019	1,029	67,500	1,029
2012-12-13	1,064	1,069	1,018	1,019	50,500	1,019
2012-12-12	1,048	1,053	1,017	1,039	42,300	1,039
2012-12-11	1,076	1,077	1,051	1,059	15,600	1,059
2012-12-10	1,083	1,088	1,061	1,076	36,600	1,076
2012-12-07	1,058	1,075	1,052	1,053	22,600	1,053
2012-12-06	1,065	1,078	1,063	1,068	27,000	1,068
2012-12-05	1,063	1,064	1,045	1,064	24,800	1,064
2012-12-04	1,064	1,076	1,064	1,076	13,200	1,076
2012-12-03	1,056	1,068	1,046	1,064	11,700	1,064
2012-11-30	1,065	1,065	1,034	1,034	18,100	1,034
2012-11-29	1,040	1,071	1,024	1,056	25,100	1,056
2012-11-28	1,034	1,049	1,028	1,040	12,600	1,040
2012-11-27	1,075	1,091	1,043	1,054	59,700	1,054
2012-11-26	1,087	1,097	1,068	1,074	26,700	1,074
2012-11-22	1,070	1,094	1,061	1,077	34,100	1,077
2012-11-21	1,066	1,074	1,053	1,063	23,100	1,063
2012-11-20	1,090	1,095	1,060	1,062	21,000	1,062
2012-11-19	1,099	1,099	1,063	1,083	27,100	1,083
2012-11-16	1,074	1,091	1,071	1,077	37,600	1,077
2012-11-15	1,062	1,085	1,057	1,082	63,600	1,082
2012-11-14	1,033	1,067	1,023	1,060	30,800	1,060
2012-11-13	1,017	1,032	1,012	1,027	26,000	1,027
2012-11-12	1,012	1,020	1,011	1,014	19,100	1,014
2012-11-09	1,010	1,019	1,010	1,015	17,400	1,015
2012-11-08	1,032	1,032	1,018	1,029	12,700	1,029
2012-11-07	1,042	1,044	1,033	1,042	18,100	1,042
2012-11-06	1,022	1,033	1,022	1,031	14,200	1,031
2012-11-05	1,043	1,043	1,028	1,036	11,400	1,036
2012-11-02	1,047	1,050	1,023	1,047	26,100	1,047
2012-11-01	1,034	1,045	1,010	1,035	53,700	1,035
2012-10-31	1,019	1,040	1,019	1,031	19,100	1,031
2012-10-30	1,042	1,046	1,019	1,019	26,500	1,019
2012-10-29	1,030	1,045	1,025	1,043	19,600	1,043
2012-10-26	1,027	1,029	1,011	1,025	26,000	1,025
2012-10-25	1,016	1,031	1,015	1,023	29,300	1,023
2012-10-24	1,016	1,046	1,011	1,015	27,700	1,015
2012-10-23	1,071	1,071	1,031	1,033	16,800	1,033
2012-10-22	1,054	1,072	1,040	1,067	16,900	1,067
2012-10-19	1,080	1,080	1,047	1,071	23,500	1,071
2012-10-18	1,045	1,084	1,043	1,083	54,000	1,083
2012-10-17	1,030	1,049	1,030	1,042	35,300	1,042
2012-10-16	1,010	1,029	1,009	1,024	42,900	1,024
2012-10-15	989	1,011	989	998	14,400	998
2012-10-12	989	994	989	989	21,200	989
2012-10-11	994	1,000	980	988	44,600	988
2012-10-10	994	1,008	988	999	50,000	999
2012-10-09	1,012	1,020	1,002	1,004	53,500	1,004
2012-10-05	1,025	1,025	1,005	1,019	22,300	1,019
2012-10-04	1,020	1,029	1,010	1,027	16,400	1,027
2012-10-03	1,000	1,029	999	1,010	144,100	1,010
2012-10-02	1,034	1,043	1,011	1,033	14,100	1,033
2012-10-01	1,034	1,043	1,013	1,034	8,600	1,034
2012-09-28	1,065	1,065	1,031	1,044	17,900	1,044
2012-09-27	1,057	1,077	1,050	1,069	21,600	1,069
2012-09-26	1,042	1,080	1,042	1,057	15,400	1,057
2012-09-25	1,035	1,075	1,035	1,057	23,600	1,057
2012-09-24	1,024	1,057	1,024	1,035	12,800	1,035
2012-09-21	1,026	1,038	1,011	1,017	16,200	1,017
2012-09-20	1,043	1,043	1,025	1,025	5,400	1,025
2012-09-19	1,050	1,050	1,041	1,046	22,400	1,046
2012-09-18	1,053	1,068	1,048	1,052	20,200	1,052
2012-09-14	1,027	1,059	1,024	1,051	35,800	1,051
2012-09-13	1,000	1,025	1,000	1,009	11,100	1,009
2012-09-12	1,001	1,033	997	1,004	24,100	1,004
2012-09-11	1,028	1,030	998	1,006	29,100	1,006
2012-09-10	1,004	1,026	1,004	1,025	8,300	1,025
2012-09-07	1,017	1,022	1,001	1,003	13,800	1,003
2012-09-06	1,000	1,012	999	1,007	12,500	1,007
2012-09-05	985	1,017	985	1,000	32,800	1,000
2012-09-04	1,016	1,017	1,000	1,002	23,600	1,002
2012-09-03	1,039	1,050	1,025	1,025	10,400	1,025
2012-08-31	1,045	1,052	1,032	1,037	4,000	1,037
2012-08-30	1,072	1,072	1,051	1,052	6,200	1,052
2012-08-29	1,030	1,071	1,030	1,069	11,900	1,069
2012-08-28	1,027	1,054	1,007	1,025	36,700	1,025
2012-08-27	1,039	1,057	1,026	1,026	14,900	1,026
2012-08-24	1,056	1,069	1,024	1,042	17,100	1,042
2012-08-23	1,058	1,075	1,047	1,056	11,600	1,056
2012-08-22	1,079	1,079	1,048	1,056	7,100	1,056
2012-08-21	1,066	1,080	1,065	1,079	12,400	1,079
2012-08-20	1,067	1,072	1,050	1,065	8,800	1,065
2012-08-17	1,065	1,074	1,048	1,066	16,100	1,066
2012-08-16	1,041	1,070	1,041	1,066	36,500	1,066
2012-08-15	1,024	1,039	1,024	1,039	19,000	1,039
2012-08-14	1,007	1,024	1,007	1,022	37,400	1,022
2012-08-13	1,000	1,013	995	1,002	11,900	1,002
2012-08-10	990	1,006	990	1,000	18,700	1,000
2012-08-09	1,010	1,010	1,002	1,006	15,100	1,006
2012-08-08	1,012	1,015	1,007	1,011	25,200	1,011
2012-08-07	1,006	1,019	992	1,005	25,000	1,005
2012-08-06	1,006	1,020	1,000	1,009	18,300	1,009
2012-08-03	1,020	1,020	998	999	26,100	999
2012-08-02	1,051	1,053	1,021	1,032	19,600	1,032
2012-08-01	1,024	1,046	1,001	1,042	10,300	1,042
2012-07-31	1,022	1,044	1,018	1,036	16,400	1,036
2012-07-30	1,015	1,030	1,012	1,030	12,500	1,030
2012-07-27	1,017	1,017	996	1,008	19,800	1,008
2012-07-26	1,017	1,017	999	1,016	18,000	1,016
2012-07-25	987	1,023	973	1,009	64,500	1,009
2012-07-24	994	1,003	986	987	62,000	987
2012-07-23	1,000	1,016	994	994	21,800	994
2012-07-20	1,024	1,026	1,000	1,002	26,000	1,002
2012-07-19	1,016	1,044	1,013	1,027	20,600	1,027
2012-07-18	1,013	1,026	1,000	1,008	12,500	1,008
2012-07-17	1,024	1,025	1,007	1,007	11,300	1,007
2012-07-13	1,048	1,067	1,041	1,041	21,600	1,041
2012-07-12	1,020	1,057	1,020	1,048	24,600	1,048
2012-07-11	1,041	1,041	1,005	1,017	18,100	1,017
2012-07-10	1,046	1,053	1,042	1,042	17,100	1,042
2012-07-09	1,024	1,056	1,010	1,046	8,200	1,046
2012-07-06	1,054	1,067	1,034	1,037	19,000	1,037
2012-07-05	1,058	1,062	1,048	1,054	12,700	1,054
2012-07-04	1,073	1,083	1,047	1,058	25,200	1,058
2012-07-03	1,051	1,083	1,051	1,067	14,900	1,067
2012-07-02	1,113	1,113	1,051	1,051	33,800	1,051
2012-06-29	1,061	1,122	1,048	1,112	63,600	1,112
2012-06-28	1,035	1,073	1,035	1,064	48,800	1,064
2012-06-27	1,011	1,034	999	1,034	35,900	1,034
2012-06-26	1,011	1,025	993	998	31,200	998
2012-06-25	1,022	1,032	1,016	1,022	26,300	1,022
2012-06-22	1,007	1,027	999	1,021	42,200	1,021
2012-06-21	1,000	1,004	989	1,002	93,800	1,002
2012-06-20	1,020	1,020	1,001	1,004	34,200	1,004
2012-06-19	1,003	1,023	998	1,002	49,000	1,002
2012-06-18	998	1,018	995	1,003	45,800	1,003
2012-06-15	978	992	971	992	75,300	992
2012-06-14	993	1,010	972	977	81,000	977
2012-06-13	926	1,014	912	995	221,700	995
2012-06-12	862	898	861	896	24,100	896
2012-06-11	872	900	867	883	33,000	883
2012-06-08	875	879	864	872	68,400	872
2012-06-07	885	894	868	881	80,800	881
2012-06-06	868	877	852	872	140,700	872
2012-06-05	930	933	902	912	38,000	912
2012-06-04	943	944	911	927	28,200	927
2012-06-01	989	993	960	963	18,400	963
2012-05-31	973	991	973	991	19,200	991
2012-05-30	979	996	973	994	15,800	994
2012-05-29	988	1,003	973	988	26,500	988
2012-05-28	997	998	973	975	16,600	975
2012-05-25	987	1,000	987	997	11,700	997
2012-05-24	980	989	965	987	16,700	987
2012-05-23	1,017	1,022	979	982	40,800	982
2012-05-22	1,020	1,035	1,016	1,021	30,300	1,021
2012-05-21	1,015	1,037	1,015	1,022	14,800	1,022
2012-05-18	1,058	1,058	1,017	1,020	33,400	1,020
2012-05-17	1,052	1,098	1,052	1,082	12,100	1,082
2012-05-16	1,097	1,097	1,050	1,064	34,800	1,064
2012-05-15	1,136	1,136	1,101	1,104	36,900	1,104
2012-05-14	1,157	1,157	1,136	1,136	46,600	1,136
2012-05-11	1,180	1,180	1,150	1,165	54,900	1,165
2012-05-10	1,109	1,167	1,109	1,160	40,700	1,160
2012-05-09	1,129	1,136	1,115	1,120	21,600	1,120
2012-05-08	1,136	1,170	1,121	1,134	16,400	1,134
2012-05-07	1,123	1,136	1,122	1,130	15,500	1,130
2012-05-02	1,145	1,153	1,122	1,153	16,300	1,153
2012-05-01	1,144	1,173	1,117	1,127	130,900	1,127
2012-04-27	1,176	1,176	1,133	1,138	18,300	1,138
2012-04-26	1,153	1,180	1,151	1,171	23,600	1,171
2012-04-25	1,120	1,144	1,120	1,141	10,700	1,141
2012-04-24	1,119	1,121	1,111	1,117	12,500	1,117
2012-04-23	1,134	1,151	1,122	1,135	8,800	1,135
2012-04-20	1,137	1,137	1,116	1,129	6,400	1,129
2012-04-19	1,142	1,149	1,135	1,135	11,000	1,135
2012-04-18	1,134	1,150	1,129	1,147	24,100	1,147
2012-04-17	1,109	1,121	1,108	1,115	11,400	1,115
2012-04-16	1,115	1,123	1,108	1,109	17,000	1,109
2012-04-13	1,111	1,119	1,111	1,115	10,400	1,115
2012-04-12	1,120	1,120	1,104	1,111	11,500	1,111
2012-04-11	1,109	1,126	1,102	1,120	26,300	1,120
2012-04-10	1,110	1,125	1,110	1,120	32,800	1,120
2012-04-09	1,091	1,105	1,084	1,100	25,700	1,100
2012-04-06	1,104	1,112	1,098	1,107	28,900	1,107
2012-04-05	1,113	1,113	1,102	1,112	18,200	1,112
2012-04-04	1,127	1,134	1,102	1,113	37,900	1,113
2012-04-03	1,126	1,139	1,120	1,126	20,700	1,126
2012-04-02	1,147	1,156	1,132	1,136	22,100	1,136
2012-03-30	1,162	1,164	1,143	1,152	18,200	1,152
2012-03-29	1,142	1,160	1,135	1,153	34,100	1,153
2012-03-28	1,140	1,149	1,130	1,142	27,300	1,142
2012-03-27	1,126	1,145	1,121	1,138	43,300	1,138
2012-03-26	1,131	1,133	1,105	1,105	37,700	1,105
2012-03-23	1,117	1,138	1,117	1,131	23,100	1,131
2012-03-22	1,111	1,127	1,111	1,116	22,100	1,116
2012-03-21	1,123	1,131	1,111	1,111	42,300	1,111
2012-03-19	1,144	1,165	1,133	1,138	28,100	1,138
2012-03-16	1,130	1,135	1,106	1,135	63,800	1,135
2012-03-15	1,165	1,165	1,133	1,140	37,200	1,140
2012-03-14	1,160	1,175	1,135	1,135	23,700	1,135
2012-03-13	1,171	1,171	1,132	1,132	41,900	1,132
2012-03-12	1,184	1,194	1,175	1,175	17,100	1,175
2012-03-09	1,197	1,210	1,191	1,200	75,800	1,200
2012-03-08	1,179	1,190	1,174	1,179	21,800	1,179
2012-03-07	1,164	1,170	1,151	1,166	32,400	1,166
2012-03-06	1,179	1,191	1,167	1,170	38,400	1,170
2012-03-05	1,177	1,190	1,162	1,165	44,800	1,165
2012-03-02	1,178	1,194	1,178	1,191	26,800	1,191
2012-03-01	1,196	1,218	1,151	1,163	39,100	1,163
2012-02-29	1,188	1,206	1,184	1,187	62,900	1,187
2012-02-28	1,170	1,198	1,167	1,184	90,100	1,184
2012-02-27	1,185	1,185	1,162	1,174	41,900	1,174
2012-02-24	1,167	1,180	1,162	1,173	34,500	1,173
2012-02-23	1,135	1,168	1,134	1,161	40,800	1,161
2012-02-22	1,124	1,138	1,121	1,128	24,700	1,128
2012-02-21	1,119	1,125	1,114	1,120	24,000	1,120
2012-02-20	1,124	1,129	1,116	1,116	13,300	1,116
2012-02-17	1,124	1,126	1,116	1,121	26,800	1,121
2012-02-16	1,122	1,135	1,118	1,124	15,500	1,124
2012-02-15	1,139	1,140	1,113	1,124	45,100	1,124
2012-02-14	1,130	1,144	1,124	1,138	33,200	1,138
2012-02-13	1,136	1,144	1,125	1,132	27,900	1,132
2012-02-10	1,161	1,168	1,125	1,135	28,100	1,135
2012-02-09	1,157	1,170	1,143	1,159	18,500	1,159
2012-02-08	1,128	1,166	1,121	1,166	45,500	1,166
2012-02-07	1,156	1,159	1,143	1,148	14,900	1,148
2012-02-06	1,144	1,160	1,139	1,156	18,500	1,156
2012-02-03	1,137	1,158	1,135	1,144	10,400	1,144
2012-02-02	1,136	1,158	1,135	1,137	18,700	1,137
2012-02-01	1,123	1,136	1,119	1,130	11,700	1,130
2012-01-31	1,109	1,142	1,109	1,134	16,000	1,134
2012-01-30	1,138	1,138	1,112	1,112	13,500	1,112
2012-01-27	1,135	1,135	1,116	1,133	14,900	1,133
2012-01-26	1,125	1,143	1,125	1,143	48,800	1,143
2012-01-25	1,111	1,132	1,110	1,125	21,100	1,125
2012-01-24	1,122	1,124	1,101	1,110	15,100	1,110
2012-01-23	1,110	1,118	1,105	1,113	17,900	1,113
2012-01-20	1,109	1,124	1,109	1,116	30,700	1,116
2012-01-19	1,137	1,146	1,100	1,100	30,600	1,100
2012-01-18	1,125	1,150	1,116	1,143	25,900	1,143
2012-01-17	1,110	1,111	1,106	1,110	12,100	1,110
2012-01-16	1,136	1,136	1,104	1,110	18,300	1,110
2012-01-13	1,094	1,141	1,084	1,136	36,200	1,136
2012-01-12	1,123	1,123	1,077	1,077	25,600	1,077
2012-01-11	1,125	1,130	1,119	1,129	20,900	1,129
2012-01-10	1,123	1,132	1,108	1,112	35,100	1,112
2012-01-06	1,103	1,118	1,087	1,115	45,400	1,115
2012-01-05	1,114	1,116	1,100	1,111	18,300	1,111
2012-01-04	1,099	1,117	1,092	1,114	49,700	1,114

分割・併合履歴： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株