1. HOME >
  2. 株価時系列 >
  3. 6905 >
  4. 2013年

6905 コーセル(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2301,2381,2181,22138,3001,221
2013-12-271,2241,2301,2201,22832,8001,228
2013-12-261,2061,2281,2041,21435,5001,214
2013-12-251,2141,2151,2051,21336,5001,213
2013-12-241,2201,2291,2061,21455,2001,214
2013-12-201,2051,2221,2051,21467,8001,214
2013-12-191,2171,2201,1951,20543,6001,205
2013-12-181,2051,2131,1711,20744,5001,207
2013-12-171,1971,2091,1911,20440,6001,204
2013-12-161,2001,2021,1841,18632,3001,186
2013-12-131,1861,2151,1681,204154,7001,204
2013-12-121,1751,2201,1661,19346,5001,193
2013-12-111,1451,2201,1201,148126,7001,148
2013-12-101,1501,1541,1441,14428,4001,144
2013-12-091,1391,1501,1321,14022,2001,140
2013-12-061,1311,1411,1311,13627,3001,136
2013-12-051,1421,1571,1301,13520,6001,135
2013-12-041,1651,1661,1481,15029,6001,150
2013-12-031,1831,1871,1711,17745,1001,177
2013-12-021,1871,1871,1701,17522,1001,175
2013-11-291,1941,1941,1821,18416,2001,184
2013-11-281,1961,1961,1901,19413,2001,194
2013-11-271,1991,1991,1881,18912,7001,189
2013-11-261,1881,2041,1871,19958,2001,199
2013-11-251,1981,2071,1911,20229,6001,202
2013-11-221,2031,2171,1851,19869,7001,198
2013-11-211,2001,2051,1891,19734,6001,197
2013-11-201,1911,2041,1901,19617,4001,196
2013-11-191,2061,2101,1961,19728,1001,197
2013-11-181,2141,2141,2021,20547,1001,205
2013-11-151,2491,2531,2361,249101,8001,249
2013-11-141,2291,2291,2171,22086,6001,220
2013-11-131,2271,2301,1961,20652,0001,206
2013-11-121,2101,2181,2001,21060,9001,210
2013-11-111,2301,2301,1951,20723,7001,207
2013-11-081,1921,2201,1921,20520,0001,205
2013-11-071,2251,2251,2061,21331,1001,213
2013-11-061,2021,2321,2021,21935,6001,219
2013-11-051,2201,2231,2071,21431,7001,214
2013-11-011,2341,2341,2071,20941,5001,209
2013-10-311,2101,2381,2101,22851,7001,228
2013-10-301,2091,2141,1981,21035,0001,210
2013-10-291,1971,2101,1961,19817,1001,198
2013-10-281,1921,2151,1921,20841,4001,208
2013-10-251,2001,2051,1811,19137,0001,191
2013-10-241,1781,2001,1571,19830,1001,198
2013-10-231,2011,2081,1791,17930,7001,179
2013-10-221,2021,2101,1981,20330,3001,203
2013-10-211,2001,2091,1961,20233,6001,202
2013-10-181,2001,2101,1991,20322,5001,203
2013-10-171,2061,2241,1961,20628,0001,206
2013-10-161,2021,2111,1901,20611,7001,206
2013-10-151,2111,2111,1901,19714,3001,197
2013-10-111,2101,2201,2001,21139,1001,211
2013-10-101,2061,2151,1971,21022,3001,210
2013-10-091,1951,2131,1911,20828,3001,208
2013-10-081,1851,2201,1851,20526,0001,205
2013-10-071,1991,2041,1871,19526,9001,195
2013-10-041,1551,2011,1551,19428,7001,194
2013-10-031,1861,2001,1741,17735,8001,177
2013-10-021,1981,1981,1791,18332,8001,183
2013-10-011,1921,2051,1891,19526,6001,195
2013-09-301,2001,2001,1831,1919,1001,191
2013-09-271,2081,2081,1981,20024,1001,200
2013-09-261,1991,2141,1941,20633,7001,206
2013-09-251,1691,2081,1501,19829,0001,198
2013-09-241,1701,1781,1611,16522,5001,165
2013-09-201,2211,2211,1811,19236,4001,192
2013-09-191,1901,2201,1871,21736,1001,217
2013-09-181,1711,1951,1711,18821,2001,188
2013-09-171,1991,1991,1811,18317,1001,183
2013-09-131,1951,2161,1951,21263,9001,212
2013-09-121,2001,2021,1861,19521,8001,195
2013-09-111,1901,2011,1551,19137,6001,191
2013-09-101,1801,1961,1471,18627,6001,186
2013-09-091,1501,1801,1501,17814,6001,178
2013-09-061,1491,1501,1391,1499,4001,149
2013-09-051,1501,1501,1351,1488,5001,148
2013-09-041,1611,1801,1491,1596,7001,159
2013-09-031,1531,1701,1341,16915,6001,169
2013-09-021,1411,1411,1121,1234,7001,123
2013-08-301,1881,1881,1151,12637,5001,126
2013-08-291,1521,1961,1401,18715,7001,187
2013-08-281,1361,1761,1361,15933,2001,159
2013-08-271,1641,1661,1461,15510,0001,155
2013-08-261,1921,1961,1501,16413,6001,164
2013-08-231,1471,1951,1471,19215,8001,192
2013-08-221,1181,1501,1141,14715,8001,147
2013-08-211,1301,1411,1161,12322,4001,123
2013-08-201,1301,1581,1131,11818,3001,118
2013-08-191,1461,1501,1301,13915,4001,139
2013-08-161,1641,1681,1521,15317,7001,153
2013-08-151,2011,2131,1751,18132,8001,181
2013-08-141,1401,2031,1401,20132,6001,201
2013-08-131,1651,2041,1621,20031,0001,200
2013-08-121,1351,1571,1311,1499,1001,149
2013-08-091,1481,1591,1311,14124,6001,141
2013-08-081,1751,1951,1551,15814,1001,158
2013-08-071,1931,2061,1821,19134,6001,191
2013-08-061,1931,2211,1901,21825,9001,218
2013-08-051,1921,2111,1901,20520,2001,205
2013-08-021,1711,2071,1711,20745,0001,207
2013-08-011,1341,1701,1311,17019,7001,170
2013-07-311,1451,1761,1251,13128,6001,131
2013-07-301,1441,1591,1301,14528,1001,145
2013-07-291,1451,1901,1441,16247,2001,162
2013-07-261,1721,1801,1531,15532,2001,155
2013-07-251,2011,2101,1981,19817,0001,198
2013-07-241,2271,2271,1951,20112,9001,201
2013-07-231,1931,2151,1901,20027,1001,200
2013-07-221,2001,2051,1821,19313,4001,193
2013-07-191,2351,2381,1511,20081,2001,200
2013-07-181,2191,2381,2161,22036,4001,220
2013-07-171,2491,2491,2111,21643,0001,216
2013-07-161,2441,2571,2441,24942,9001,249
2013-07-121,2201,2471,2201,23245,1001,232
2013-07-111,2361,2521,2121,22065,2001,220
2013-07-101,2591,2591,2201,23650,7001,236
2013-07-091,2341,2581,2151,23694,8001,236
2013-07-081,2281,2381,2101,21146,3001,211
2013-07-051,2211,2311,2041,22456,4001,224
2013-07-041,2201,2251,2041,20758,9001,207
2013-07-031,2671,2671,2301,23149,6001,231
2013-07-021,2401,2681,2171,26663,9001,266
2013-07-011,2521,2581,2071,24049,7001,240
2013-06-281,2291,2791,2291,26873,2001,268
2013-06-271,2181,2401,2031,22653,2001,226
2013-06-261,2281,2381,1801,18759,2001,187
2013-06-251,2021,2081,1801,20093,2001,200
2013-06-241,2701,2701,2001,20263,5001,202
2013-06-211,2931,3021,2491,254116,7001,254
2013-06-201,2861,3001,2741,29442,1001,294
2013-06-191,2851,3131,2561,29774,8001,297
2013-06-181,2791,2991,2551,27965,7001,279
2013-06-171,2571,3431,2411,299108,2001,299
2013-06-141,2871,3031,2791,281161,1001,281
2013-06-131,1991,2751,1781,275125,2001,275
2013-06-121,2141,2651,2001,22951,6001,229
2013-06-111,2651,2671,1961,20343,8001,203
2013-06-101,2091,2771,2091,26871,8001,268
2013-06-071,1261,2551,1261,21498,3001,214
2013-06-061,1261,1991,1231,18656,3001,186
2013-06-051,1201,2001,1201,14046,3001,140
2013-06-041,0701,1521,0581,12057,2001,120
2013-06-031,1131,1401,0701,07023,8001,070
2013-05-311,1441,1601,1411,14233,1001,142
2013-05-301,1361,1651,1001,10433,0001,104
2013-05-291,1281,1761,1251,14141,5001,141
2013-05-281,0701,1191,0651,10330,4001,103
2013-05-271,1591,1591,0881,08825,4001,088
2013-05-241,1801,1951,1361,16752,8001,167
2013-05-231,2751,2751,1501,15043,1001,150
2013-05-221,2661,2931,2551,27929,3001,279
2013-05-211,2271,3001,2271,29644,8001,296
2013-05-201,2321,2421,2141,21823,8001,218
2013-05-171,1921,2381,1861,23143,3001,231
2013-05-161,1881,2001,1241,19850,8001,198
2013-05-151,1751,2091,1751,19183,6001,191
2013-05-141,1751,1801,1701,17014,8001,170
2013-05-131,1561,1731,1501,16638,8001,166
2013-05-101,1361,1561,1361,15229,8001,152
2013-05-091,1501,1561,1341,13411,3001,134
2013-05-081,1601,1681,1461,14617,1001,146
2013-05-071,1401,1661,1221,16220,5001,162
2013-05-021,1111,1361,1111,1208,2001,120
2013-05-011,1101,1401,0801,11720,3001,117
2013-04-301,1321,1401,1161,11926,6001,119
2013-04-261,1501,1511,1241,12832,6001,128
2013-04-251,1471,1561,1321,14233,3001,142
2013-04-241,1301,1491,1151,14722,0001,147
2013-04-231,1041,1281,1021,12314,6001,123
2013-04-221,1101,1311,1051,11420,2001,114
2013-04-191,1011,1111,0901,10121,1001,101
2013-04-181,1091,1101,0881,10151,1001,101
2013-04-171,1291,1361,1141,11430,7001,114
2013-04-161,1311,1701,1231,12735,1001,127
2013-04-151,1691,1701,1531,15319,9001,153
2013-04-121,1551,1731,1551,16922,1001,169
2013-04-111,1601,1671,1471,16727,4001,167
2013-04-101,1601,1601,1431,16028,9001,160
2013-04-091,1691,1751,1421,15137,9001,151
2013-04-081,0971,1691,0971,16183,2001,161
2013-04-051,0791,0991,0631,09293,0001,092
2013-04-041,0191,0431,0081,04235,6001,042
2013-04-031,0021,0231,0001,02350,1001,023
2013-04-021,0601,0601,0061,00979,8001,009
2013-04-011,0711,0781,0541,05927,1001,059
2013-03-291,0871,0871,0631,06554,3001,065
2013-03-281,0851,0851,0701,08024,0001,080
2013-03-271,0721,0871,0651,08441,1001,084
2013-03-261,0431,0761,0431,07459,8001,074
2013-03-251,0521,0621,0491,05050,8001,050
2013-03-221,0621,0651,0501,05035,6001,050
2013-03-211,0501,0691,0501,06330,0001,063
2013-03-191,0521,0561,0481,04926,2001,049
2013-03-181,0581,0671,0411,04431,3001,044
2013-03-151,0501,0761,0411,06454,3001,064
2013-03-141,0541,0551,0411,04834,3001,048
2013-03-131,0501,0501,0361,04334,1001,043
2013-03-121,0791,0801,0501,05154,1001,051
2013-03-111,0411,0641,0361,05647,8001,056
2013-03-081,0241,0371,0221,031128,2001,031
2013-03-071,0371,0501,0331,03354,8001,033
2013-03-061,0481,0511,0341,04052,2001,040
2013-03-051,0461,0531,0411,04861,7001,048
2013-03-041,0501,0531,0401,04852,5001,048
2013-03-011,0421,0431,0341,03839,8001,038
2013-02-281,0351,0441,0321,04245,8001,042
2013-02-271,0361,0441,0291,03156,6001,031
2013-02-261,0301,0501,0271,04473,1001,044
2013-02-251,0401,0531,0391,04666,7001,046
2013-02-221,0341,0421,0221,039106,5001,039
2013-02-211,0301,0381,0261,02961,9001,029
2013-02-201,0261,0361,0241,02939,8001,029
2013-02-191,0311,0441,0231,03048,9001,030
2013-02-181,0381,0471,0201,03930,0001,039
2013-02-151,0251,0281,0131,02082,8001,020
2013-02-141,0531,0551,0231,02351,4001,023
2013-02-131,0601,0651,0511,05452,0001,054
2013-02-121,0691,0761,0601,06034,3001,060
2013-02-081,0801,0801,0541,06559,3001,065
2013-02-071,0671,0791,0651,07841,6001,078
2013-02-061,0521,0641,0511,05933,9001,059
2013-02-051,0511,0681,0511,05233,9001,052
2013-02-041,0711,0751,0601,06230,6001,062
2013-02-011,0721,0801,0681,07836,7001,078
2013-01-311,0781,0821,0621,07231,8001,072
2013-01-301,0681,0781,0631,07528,9001,075
2013-01-291,0561,0691,0551,06316,1001,063
2013-01-281,0671,0701,0581,05831,2001,058
2013-01-251,0571,0671,0561,06451,1001,064
2013-01-241,0621,0621,0501,05645,8001,056
2013-01-231,0501,0621,0501,06231,7001,062
2013-01-221,0751,0761,0591,06329,8001,063
2013-01-211,0781,0811,0701,07924,6001,079
2013-01-181,0751,0831,0671,07723,2001,077
2013-01-171,0651,0881,0571,06356,4001,063
2013-01-161,0661,0671,0571,06224,6001,062
2013-01-151,0881,0901,0661,06641,7001,066
2013-01-111,0741,0801,0691,08032,7001,080
2013-01-101,0651,0661,0601,06135,4001,061
2013-01-091,0601,0751,0551,06739,4001,067
2013-01-081,0671,0801,0621,06224,5001,062
2013-01-071,0791,0791,0601,06741,7001,067
2013-01-041,0751,0801,0351,07155,1001,071

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