6905 コーセル(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,258	1,258	1,234	1,234	18,000	1,234
2014-12-29	1,245	1,266	1,238	1,255	50,200	1,255
2014-12-26	1,229	1,238	1,224	1,238	23,200	1,238
2014-12-25	1,224	1,224	1,210	1,215	17,300	1,215
2014-12-24	1,234	1,234	1,215	1,224	32,900	1,224
2014-12-22	1,239	1,239	1,211	1,222	39,500	1,222
2014-12-19	1,230	1,235	1,201	1,209	82,200	1,209
2014-12-18	1,210	1,222	1,203	1,211	61,300	1,211
2014-12-17	1,152	1,188	1,152	1,168	59,500	1,168
2014-12-16	1,166	1,172	1,150	1,152	66,200	1,152
2014-12-15	1,186	1,193	1,165	1,175	55,400	1,175
2014-12-12	1,190	1,216	1,185	1,186	125,500	1,186
2014-12-11	1,230	1,235	1,190	1,197	118,000	1,197
2014-12-10	1,334	1,368	1,230	1,241	137,300	1,241
2014-12-09	1,332	1,347	1,305	1,334	19,000	1,334
2014-12-08	1,344	1,356	1,339	1,348	22,500	1,348
2014-12-05	1,332	1,347	1,327	1,346	27,600	1,346
2014-12-04	1,333	1,341	1,332	1,336	21,200	1,336
2014-12-03	1,330	1,335	1,320	1,333	19,200	1,333
2014-12-02	1,314	1,342	1,307	1,340	41,000	1,340
2014-12-01	1,330	1,331	1,306	1,319	26,800	1,319
2014-11-28	1,285	1,320	1,281	1,317	33,700	1,317
2014-11-27	1,290	1,296	1,275	1,276	14,300	1,276
2014-11-26	1,277	1,299	1,277	1,291	21,200	1,291
2014-11-25	1,287	1,295	1,282	1,286	32,700	1,286
2014-11-21	1,285	1,289	1,276	1,287	18,100	1,287
2014-11-20	1,290	1,298	1,280	1,283	17,000	1,283
2014-11-19	1,324	1,324	1,288	1,289	22,300	1,289
2014-11-18	1,283	1,314	1,283	1,308	54,100	1,308
2014-11-17	1,335	1,337	1,317	1,326	134,100	1,326
2014-11-14	1,324	1,335	1,318	1,334	64,200	1,334
2014-11-13	1,306	1,306	1,294	1,304	22,500	1,304
2014-11-12	1,308	1,309	1,285	1,287	26,900	1,287
2014-11-11	1,298	1,302	1,290	1,301	14,300	1,301
2014-11-10	1,283	1,301	1,276	1,298	27,100	1,298
2014-11-07	1,276	1,296	1,276	1,294	20,000	1,294
2014-11-06	1,310	1,310	1,266	1,270	37,700	1,270
2014-11-05	1,291	1,308	1,273	1,301	43,800	1,301
2014-11-04	1,333	1,333	1,292	1,292	86,300	1,292
2014-10-31	1,234	1,298	1,234	1,295	74,900	1,295
2014-10-30	1,222	1,239	1,215	1,222	50,800	1,222
2014-10-29	1,200	1,233	1,200	1,232	54,500	1,232
2014-10-28	1,205	1,220	1,202	1,202	20,700	1,202
2014-10-27	1,205	1,216	1,203	1,213	24,400	1,213
2014-10-24	1,206	1,218	1,204	1,206	29,300	1,206
2014-10-23	1,206	1,217	1,200	1,203	25,000	1,203
2014-10-22	1,192	1,227	1,192	1,225	40,900	1,225
2014-10-21	1,200	1,200	1,168	1,176	72,900	1,176
2014-10-20	1,175	1,190	1,175	1,180	35,700	1,180
2014-10-17	1,180	1,187	1,155	1,155	46,100	1,155
2014-10-16	1,190	1,199	1,183	1,185	28,700	1,185
2014-10-15	1,206	1,223	1,206	1,215	34,500	1,215
2014-10-14	1,200	1,229	1,198	1,206	53,100	1,206
2014-10-10	1,227	1,229	1,204	1,212	31,600	1,212
2014-10-09	1,265	1,273	1,249	1,249	31,100	1,249
2014-10-08	1,268	1,277	1,262	1,266	31,300	1,266
2014-10-07	1,298	1,313	1,284	1,285	46,500	1,285
2014-10-06	1,280	1,297	1,274	1,286	26,500	1,286
2014-10-03	1,274	1,285	1,266	1,275	47,000	1,275
2014-10-02	1,279	1,293	1,272	1,283	71,600	1,283
2014-10-01	1,300	1,313	1,288	1,288	52,400	1,288
2014-09-30	1,290	1,314	1,276	1,300	63,600	1,300
2014-09-29	1,282	1,291	1,276	1,290	23,500	1,290
2014-09-26	1,255	1,283	1,255	1,268	56,000	1,268
2014-09-25	1,255	1,282	1,252	1,279	90,600	1,279
2014-09-24	1,275	1,275	1,251	1,255	129,300	1,255
2014-09-22	1,313	1,326	1,280	1,285	73,400	1,285
2014-09-19	1,335	1,349	1,307	1,313	118,400	1,313
2014-09-18	1,320	1,338	1,320	1,326	56,700	1,326
2014-09-17	1,342	1,346	1,330	1,330	40,100	1,330
2014-09-16	1,346	1,369	1,335	1,351	64,400	1,351
2014-09-12	1,367	1,385	1,351	1,353	123,500	1,353
2014-09-11	1,412	1,419	1,354	1,366	51,500	1,366
2014-09-10	1,370	1,517	1,366	1,427	138,800	1,427
2014-09-09	1,359	1,368	1,348	1,364	31,900	1,364
2014-09-08	1,345	1,350	1,315	1,347	22,800	1,347
2014-09-05	1,338	1,340	1,321	1,327	10,200	1,327
2014-09-04	1,341	1,345	1,321	1,322	13,500	1,322
2014-09-03	1,355	1,355	1,333	1,354	18,400	1,354
2014-09-02	1,321	1,345	1,313	1,343	8,700	1,343
2014-09-01	1,312	1,328	1,307	1,321	8,900	1,321
2014-08-29	1,340	1,348	1,320	1,325	19,300	1,325
2014-08-28	1,333	1,346	1,325	1,340	8,700	1,340
2014-08-27	1,333	1,358	1,327	1,333	10,600	1,333
2014-08-26	1,358	1,360	1,339	1,345	17,400	1,345
2014-08-25	1,352	1,359	1,352	1,355	14,800	1,355
2014-08-22	1,348	1,356	1,330	1,351	32,200	1,351
2014-08-21	1,340	1,350	1,325	1,345	36,100	1,345
2014-08-20	1,334	1,339	1,325	1,327	18,400	1,327
2014-08-19	1,317	1,324	1,301	1,321	24,700	1,321
2014-08-18	1,300	1,313	1,262	1,298	19,300	1,298
2014-08-15	1,294	1,306	1,294	1,300	16,200	1,300
2014-08-14	1,278	1,295	1,278	1,291	20,100	1,291
2014-08-13	1,263	1,278	1,252	1,271	16,700	1,271
2014-08-12	1,260	1,280	1,254	1,263	10,600	1,263
2014-08-11	1,220	1,264	1,213	1,251	20,900	1,251
2014-08-08	1,235	1,236	1,200	1,212	22,200	1,212
2014-08-07	1,205	1,250	1,205	1,244	37,500	1,244
2014-08-06	1,255	1,271	1,235	1,235	24,100	1,235
2014-08-05	1,268	1,280	1,262	1,268	18,700	1,268
2014-08-04	1,277	1,292	1,269	1,270	18,800	1,270
2014-08-01	1,283	1,295	1,272	1,283	15,400	1,283
2014-07-31	1,321	1,321	1,292	1,298	11,700	1,298
2014-07-30	1,305	1,321	1,302	1,318	17,300	1,318
2014-07-29	1,312	1,320	1,306	1,315	18,100	1,315
2014-07-28	1,303	1,312	1,303	1,306	15,800	1,306
2014-07-25	1,300	1,309	1,300	1,303	18,700	1,303
2014-07-24	1,301	1,320	1,294	1,297	25,600	1,297
2014-07-23	1,300	1,315	1,294	1,297	22,300	1,297
2014-07-22	1,300	1,317	1,300	1,307	16,300	1,307
2014-07-18	1,306	1,317	1,286	1,292	23,900	1,292
2014-07-17	1,321	1,330	1,312	1,314	16,000	1,314
2014-07-16	1,315	1,325	1,308	1,313	23,500	1,313
2014-07-15	1,333	1,339	1,315	1,319	20,700	1,319
2014-07-14	1,307	1,335	1,307	1,333	27,600	1,333
2014-07-11	1,283	1,328	1,283	1,315	50,500	1,315
2014-07-10	1,328	1,341	1,300	1,305	37,300	1,305
2014-07-09	1,316	1,343	1,316	1,327	21,600	1,327
2014-07-08	1,325	1,350	1,319	1,337	31,100	1,337
2014-07-07	1,324	1,349	1,324	1,339	22,500	1,339
2014-07-04	1,350	1,360	1,332	1,345	26,400	1,345
2014-07-03	1,331	1,360	1,324	1,343	40,700	1,343
2014-07-02	1,327	1,350	1,323	1,341	37,900	1,341
2014-07-01	1,314	1,340	1,309	1,334	53,100	1,334
2014-06-30	1,297	1,342	1,296	1,334	48,900	1,334
2014-06-27	1,300	1,305	1,278	1,297	44,700	1,297
2014-06-26	1,290	1,300	1,277	1,288	40,200	1,288
2014-06-25	1,283	1,292	1,278	1,279	30,700	1,279
2014-06-24	1,290	1,291	1,272	1,283	27,900	1,283
2014-06-23	1,259	1,287	1,259	1,284	36,600	1,284
2014-06-20	1,300	1,300	1,240	1,240	85,100	1,240
2014-06-19	1,300	1,310	1,295	1,300	53,800	1,300
2014-06-18	1,285	1,300	1,282	1,300	30,500	1,300
2014-06-17	1,290	1,300	1,280	1,283	65,200	1,283
2014-06-16	1,280	1,290	1,270	1,278	25,900	1,278
2014-06-13	1,274	1,296	1,252	1,285	122,300	1,285
2014-06-12	1,244	1,290	1,243	1,265	126,000	1,265
2014-06-11	1,196	1,350	1,185	1,238	215,100	1,238
2014-06-10	1,194	1,199	1,181	1,197	17,500	1,197
2014-06-09	1,196	1,199	1,191	1,195	13,000	1,195
2014-06-06	1,184	1,200	1,179	1,198	24,100	1,198
2014-06-05	1,192	1,192	1,181	1,185	9,500	1,185
2014-06-04	1,182	1,196	1,175	1,192	10,600	1,192
2014-06-03	1,200	1,200	1,170	1,188	39,000	1,188
2014-06-02	1,158	1,216	1,156	1,204	64,700	1,204
2014-05-30	1,161	1,184	1,161	1,175	22,700	1,175
2014-05-29	1,166	1,169	1,155	1,165	6,300	1,165
2014-05-28	1,179	1,190	1,154	1,168	25,100	1,168
2014-05-27	1,188	1,188	1,157	1,175	18,400	1,175
2014-05-26	1,169	1,189	1,150	1,188	21,700	1,188
2014-05-23	1,142	1,168	1,138	1,159	21,200	1,159
2014-05-22	1,110	1,142	1,108	1,138	15,000	1,138
2014-05-21	1,111	1,115	1,104	1,105	7,800	1,105
2014-05-20	1,118	1,120	1,100	1,111	17,600	1,111
2014-05-19	1,120	1,137	1,120	1,120	27,500	1,120
2014-05-16	1,133	1,147	1,124	1,125	52,800	1,125
2014-05-15	1,186	1,186	1,168	1,181	114,800	1,181
2014-05-14	1,168	1,192	1,166	1,185	25,600	1,185
2014-05-13	1,180	1,184	1,171	1,172	11,300	1,172
2014-05-12	1,162	1,173	1,161	1,161	9,600	1,161
2014-05-09	1,145	1,177	1,145	1,167	12,400	1,167
2014-05-08	1,138	1,171	1,138	1,154	24,000	1,154
2014-05-07	1,181	1,187	1,142	1,142	48,000	1,142
2014-05-02	1,197	1,197	1,189	1,194	8,500	1,194
2014-05-01	1,170	1,199	1,167	1,194	29,600	1,194
2014-04-30	1,197	1,198	1,162	1,167	16,000	1,167
2014-04-28	1,199	1,199	1,170	1,189	9,900	1,189
2014-04-25	1,179	1,200	1,179	1,199	9,500	1,199
2014-04-24	1,175	1,189	1,170	1,178	7,600	1,178
2014-04-23	1,169	1,186	1,169	1,178	7,500	1,178
2014-04-22	1,194	1,194	1,169	1,169	8,400	1,169
2014-04-21	1,184	1,195	1,178	1,192	15,800	1,192
2014-04-18	1,179	1,185	1,173	1,185	7,900	1,185
2014-04-17	1,175	1,187	1,174	1,178	12,300	1,178
2014-04-16	1,163	1,180	1,157	1,178	11,400	1,178
2014-04-15	1,153	1,172	1,143	1,150	28,200	1,150
2014-04-14	1,147	1,175	1,144	1,152	15,900	1,152
2014-04-11	1,157	1,165	1,150	1,150	30,800	1,150
2014-04-10	1,166	1,182	1,158	1,161	17,000	1,161
2014-04-09	1,160	1,174	1,156	1,162	44,200	1,162
2014-04-08	1,184	1,196	1,180	1,186	28,400	1,186
2014-04-07	1,205	1,207	1,187	1,189	28,100	1,189
2014-04-04	1,225	1,230	1,210	1,214	19,600	1,214
2014-04-03	1,198	1,234	1,198	1,225	30,300	1,225
2014-04-02	1,219	1,228	1,201	1,204	37,900	1,204
2014-04-01	1,212	1,218	1,199	1,214	24,900	1,214
2014-03-31	1,200	1,210	1,191	1,207	42,100	1,207
2014-03-28	1,211	1,213	1,192	1,196	42,600	1,196
2014-03-27	1,218	1,218	1,181	1,211	48,400	1,211
2014-03-26	1,212	1,220	1,187	1,192	69,600	1,192
2014-03-25	1,194	1,221	1,178	1,212	58,100	1,212
2014-03-24	1,102	1,189	1,100	1,164	60,900	1,164
2014-03-20	1,099	1,104	1,084	1,084	20,800	1,084
2014-03-19	1,079	1,127	1,073	1,097	41,200	1,097
2014-03-18	1,107	1,115	1,090	1,105	34,300	1,105
2014-03-17	1,098	1,114	1,061	1,077	50,900	1,077
2014-03-14	1,174	1,175	1,107	1,109	97,400	1,109
2014-03-13	1,155	1,183	1,155	1,178	14,500	1,178
2014-03-12	1,180	1,182	1,153	1,156	27,700	1,156
2014-03-11	1,245	1,245	1,180	1,186	31,000	1,186
2014-03-10	1,225	1,242	1,183	1,192	38,100	1,192
2014-03-07	1,230	1,243	1,223	1,239	28,900	1,239
2014-03-06	1,219	1,226	1,207	1,222	17,000	1,222
2014-03-05	1,238	1,240	1,203	1,212	35,400	1,212
2014-03-04	1,194	1,239	1,192	1,236	27,100	1,236
2014-03-03	1,164	1,198	1,139	1,194	23,200	1,194
2014-02-28	1,161	1,197	1,161	1,181	25,600	1,181
2014-02-27	1,176	1,180	1,155	1,160	21,800	1,160
2014-02-26	1,217	1,220	1,183	1,186	25,200	1,186
2014-02-25	1,204	1,220	1,203	1,217	22,000	1,217
2014-02-24	1,190	1,236	1,185	1,193	45,600	1,193
2014-02-21	1,129	1,187	1,129	1,183	25,700	1,183
2014-02-20	1,162	1,162	1,133	1,134	14,600	1,134
2014-02-19	1,168	1,174	1,156	1,169	14,900	1,169
2014-02-18	1,139	1,196	1,115	1,188	55,700	1,188
2014-02-17	1,105	1,136	1,105	1,134	24,300	1,134
2014-02-14	1,126	1,136	1,104	1,110	35,700	1,110
2014-02-13	1,152	1,156	1,124	1,126	21,800	1,126
2014-02-12	1,126	1,158	1,126	1,152	24,800	1,152
2014-02-10	1,142	1,142	1,123	1,128	23,200	1,128
2014-02-07	1,114	1,132	1,107	1,127	37,700	1,127
2014-02-06	1,111	1,125	1,108	1,109	28,400	1,109
2014-02-05	1,102	1,130	1,093	1,118	54,000	1,118
2014-02-04	1,132	1,158	1,115	1,115	98,000	1,115
2014-02-03	1,166	1,174	1,153	1,157	42,100	1,157
2014-01-31	1,175	1,183	1,167	1,178	49,000	1,178
2014-01-30	1,194	1,196	1,165	1,175	59,300	1,175
2014-01-29	1,198	1,220	1,191	1,213	33,100	1,213
2014-01-28	1,167	1,210	1,164	1,196	69,500	1,196
2014-01-27	1,170	1,185	1,150	1,163	54,200	1,163
2014-01-24	1,205	1,214	1,195	1,200	57,000	1,200
2014-01-23	1,204	1,213	1,202	1,205	56,900	1,205
2014-01-22	1,216	1,221	1,202	1,211	62,300	1,211
2014-01-21	1,210	1,220	1,210	1,218	35,700	1,218
2014-01-20	1,225	1,225	1,209	1,214	39,100	1,214
2014-01-17	1,207	1,235	1,207	1,222	44,000	1,222
2014-01-16	1,212	1,221	1,207	1,215	61,300	1,215
2014-01-15	1,214	1,224	1,210	1,215	61,900	1,215
2014-01-14	1,208	1,215	1,199	1,209	75,100	1,209
2014-01-10	1,218	1,228	1,207	1,218	64,600	1,218
2014-01-09	1,236	1,242	1,221	1,226	79,800	1,226
2014-01-08	1,244	1,244	1,234	1,236	42,100	1,236
2014-01-07	1,249	1,249	1,230	1,231	40,800	1,231
2014-01-06	1,246	1,246	1,225	1,233	50,300	1,233

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