1. HOME >
  2. 株価時系列 >
  3. 6905 >
  4. 2016年

6905 コーセル(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2601,2631,2431,25141,2001,251
2016-12-291,2901,2931,2481,26052,9001,260
2016-12-281,2941,3011,2851,28738,2001,287
2016-12-271,3061,3111,2801,28820,9001,288
2016-12-261,2911,3121,2811,30621,7001,306
2016-12-221,3101,3191,2761,27957,4001,279
2016-12-211,2971,3421,2931,31085,2001,310
2016-12-201,3191,3341,2941,29799,3001,297
2016-12-191,3161,3491,3101,313121,4001,313
2016-12-161,2681,3491,2621,316429,3001,316
2016-12-151,2331,2501,2241,24258,4001,242
2016-12-141,2311,2581,2081,23542,6001,235
2016-12-131,2401,2601,2171,26078,2001,260
2016-12-121,2211,2411,2051,23941,0001,239
2016-12-091,1741,2041,1721,20287,7001,202
2016-12-081,1801,1831,1621,17446,2001,174
2016-12-071,1501,1671,1501,15729,5001,157
2016-12-061,1501,1541,1411,14441,2001,144
2016-12-051,1291,1491,1231,14152,4001,141
2016-12-021,1471,1471,1221,13753,7001,137
2016-12-011,1731,1741,1271,13369,0001,133
2016-11-301,1791,1791,1591,16253,0001,162
2016-11-291,1811,2111,1801,18718,7001,187
2016-11-281,1881,2011,1721,19625,8001,196
2016-11-251,1831,1951,1831,19027,1001,190
2016-11-241,2001,2001,1791,18316,5001,183
2016-11-221,1991,2121,1771,18340,1001,183
2016-11-211,2171,2321,1871,19345,1001,193
2016-11-181,2111,2261,1961,21742,6001,217
2016-11-171,2151,2271,2061,21328,7001,213
2016-11-161,2361,2411,2201,23440,8001,234
2016-11-151,2331,2631,2201,23449,1001,234
2016-11-141,2311,2401,2071,23131,1001,231
2016-11-111,2131,2221,1921,21130,3001,211
2016-11-101,2121,2191,1671,20740,0001,207
2016-11-091,2051,2151,1241,12454,8001,124
2016-11-081,2001,2061,1911,19316,8001,193
2016-11-071,2001,2201,1991,20521,6001,205
2016-11-041,2011,2011,1731,19226,1001,192
2016-11-021,2301,2341,2181,22126,9001,221
2016-11-011,2451,2631,2411,25427,8001,254
2016-10-311,2671,2701,2481,25523,8001,255
2016-10-281,2621,2741,2531,26740,3001,267
2016-10-271,2521,2601,2291,25127,8001,251
2016-10-261,2561,2611,2331,25131,6001,251
2016-10-251,2601,2711,2571,26431,6001,264
2016-10-241,2601,2651,2471,26023,7001,260
2016-10-211,2661,2781,2551,27321,1001,273
2016-10-201,2691,2911,2501,26845,2001,268
2016-10-191,3081,3111,2681,27337,1001,273
2016-10-171,2461,2791,2461,27235,3001,272
2016-10-131,2411,2601,2331,25221,4001,252
2016-10-121,2621,2931,2361,24034,0001,240
2016-10-111,2901,3091,2781,28019,1001,280
2016-10-071,2961,2991,2711,29012,6001,290
2016-10-061,3001,3001,2881,29230,4001,292
2016-10-051,2841,3001,2841,30042,4001,300
2016-10-041,2501,2891,2171,28048,0001,280
2016-10-031,2371,2471,2371,24615,2001,246
2016-09-301,2441,2441,2101,21822,7001,218
2016-09-291,2301,2501,2241,25052,9001,250
2016-09-281,2101,2261,1941,22624,0001,226
2016-09-271,1841,2131,1721,21352,5001,213
2016-09-261,1921,1921,1751,18415,3001,184
2016-09-231,2001,2151,1841,20154,9001,201
2016-09-211,1661,2001,1391,20044,6001,200
2016-09-201,1701,1881,1431,16847,1001,168
2016-09-161,1781,2161,1681,19139,2001,191
2016-09-151,1881,1921,1741,18319,1001,183
2016-09-141,1471,1951,1471,18837,3001,188
2016-09-131,1541,1701,1371,15025,2001,150
2016-09-121,1311,1661,1251,15731,3001,157
2016-09-091,1401,1781,1191,14269,9001,142
2016-09-081,0911,1061,0901,10218,6001,102
2016-09-071,0871,0971,0731,09422,7001,094
2016-09-061,0841,1001,0671,09430,4001,094
2016-09-051,0721,0901,0661,07015,8001,070
2016-09-021,0651,0761,0621,07216,2001,072
2016-09-011,0751,0821,0591,07214,5001,072
2016-08-311,0571,0831,0571,08026,3001,080
2016-08-301,0451,0661,0451,0547,0001,054
2016-08-291,0521,0541,0321,05022,1001,050
2016-08-261,0451,0461,0221,02917,7001,029
2016-08-251,0411,0601,0411,04513,4001,045
2016-08-241,0491,0651,0371,04117,0001,041
2016-08-231,0861,0861,0431,04724,8001,047
2016-08-221,0771,0981,0681,09420,6001,094
2016-08-191,0451,0781,0451,05915,6001,059
2016-08-181,0631,0701,0391,04733,5001,047
2016-08-171,0651,0761,0551,07341,2001,073
2016-08-161,1491,1531,0781,07937,7001,079
2016-08-151,1401,1621,1401,14911,3001,149
2016-08-121,1591,1611,1361,14016,1001,140
2016-08-101,1621,1671,1381,15515,1001,155
2016-08-091,1121,1641,1041,15719,4001,157
2016-08-081,1101,1231,1031,11523,7001,115
2016-08-051,0951,1161,0821,09726,1001,097
2016-08-041,0751,1021,0531,09552,2001,095
2016-08-031,0981,1001,0651,06937,8001,069
2016-08-021,1111,1201,0981,11024,4001,110
2016-08-011,1651,1651,1131,12117,4001,121
2016-07-291,1501,1661,1311,16529,8001,165
2016-07-281,1841,1991,1451,15028,0001,150
2016-07-271,1521,2071,1521,20063,2001,200
2016-07-261,1101,1541,1101,13633,5001,136
2016-07-251,1151,1331,0941,11038,4001,110
2016-07-221,0971,1211,0961,11516,8001,115
2016-07-211,1211,1441,0931,10930,5001,109
2016-07-201,1111,1211,0951,11225,8001,112
2016-07-191,1001,1211,0871,10931,3001,109
2016-07-151,0751,1481,0741,10161,2001,101
2016-07-141,0591,0651,0431,06045,2001,060
2016-07-131,0581,0631,0241,04442,7001,044
2016-07-121,0231,0461,0221,02950,8001,029
2016-07-119741,02297499647,600996
2016-07-081,0031,02497497438,500974
2016-07-079871,00598799520,500995
2016-07-069801,00197298727,600987
2016-07-051,0081,0139861,00421,4001,004
2016-07-041,0341,0381,0041,00920,5001,009
2016-07-011,0501,0591,0341,03761,6001,037
2016-06-301,0691,0731,0431,04731,0001,047
2016-06-291,0001,0581,0001,05634,6001,056
2016-06-289781,02496199756,500997
2016-06-279941,00898099028,100990
2016-06-241,0581,07097798870,600988
2016-06-231,0131,0291,0131,02848,5001,028
2016-06-221,0701,0701,0121,02059,4001,020
2016-06-211,0401,0771,0241,07553,0001,075
2016-06-201,0431,0501,0301,04526,9001,045
2016-06-171,0511,0521,0011,01995,6001,019
2016-06-161,1831,1891,0411,05097,9001,050
2016-06-151,1701,2071,1701,19425,0001,194
2016-06-141,1701,1911,1551,17656,8001,176
2016-06-131,2031,2251,1581,205100,6001,205
2016-06-101,2001,2351,1981,23468,1001,234
2016-06-091,2221,2251,1911,20045,1001,200
2016-06-081,2301,2381,2051,23741,3001,237
2016-06-071,2041,2361,2041,23323,6001,233
2016-06-061,1991,2191,1891,21330,7001,213
2016-06-031,1951,2071,1901,20116,6001,201
2016-06-021,2001,2151,1871,20041,7001,200
2016-06-011,2071,2361,2071,22025,1001,220
2016-05-311,2201,2291,1991,22562,4001,225
2016-05-301,2201,2201,1991,2099,7001,209
2016-05-271,2331,2351,1961,21153,4001,211
2016-05-261,2251,2491,2251,23335,2001,233
2016-05-251,2001,2221,2001,22128,1001,221
2016-05-241,1911,2001,1851,19619,3001,196
2016-05-231,1941,2061,1841,19139,6001,191
2016-05-201,1741,1961,1681,19648,3001,196
2016-05-191,1591,1821,1521,18055,8001,180
2016-05-181,1391,1561,1381,15374,3001,153
2016-05-171,1291,1411,1241,13979,9001,139
2016-05-161,0931,1271,0931,11751,6001,117
2016-05-131,0891,1061,0761,10256,4001,102
2016-05-121,0761,0901,0721,08924,8001,089
2016-05-111,0821,0861,0791,08629,5001,086
2016-05-101,0451,0781,0321,07748,6001,077
2016-05-091,0421,0471,0401,04315,6001,043
2016-05-061,0371,0411,0221,03834,8001,038
2016-05-021,0491,0541,0331,04051,6001,040
2016-04-281,0941,1151,0671,07038,1001,070
2016-04-271,0651,0841,0621,08141,6001,081
2016-04-261,0861,0861,0431,06376,9001,063
2016-04-251,1091,1091,0791,08542,6001,085
2016-04-221,1101,1161,0951,10961,6001,109
2016-04-211,1231,1231,1091,12232,7001,122
2016-04-201,1201,1201,0881,10862,4001,108
2016-04-191,1271,1281,1041,11034,8001,110
2016-04-181,1101,1151,0971,09849,5001,098
2016-04-151,1541,1541,1361,14938,8001,149
2016-04-141,1391,1581,1271,15471,1001,154
2016-04-131,1361,1481,1251,13426,0001,134
2016-04-121,1031,1321,1031,12032,8001,120
2016-04-111,1221,1221,0961,11339,4001,113
2016-04-081,0961,1461,0831,131114,8001,131
2016-04-071,1001,1161,0981,09958,2001,099
2016-04-061,0981,1121,0951,10661,4001,106
2016-04-051,1001,1071,0891,09486,1001,094
2016-04-041,0801,1121,0751,10690,9001,106
2016-04-011,0811,0901,0561,080145,2001,080
2016-03-311,0971,1161,0771,08188,4001,081
2016-03-301,1221,1221,0911,09675,0001,096
2016-03-291,1191,1401,1171,12351,0001,123
2016-03-281,1111,1311,0981,11954,2001,119
2016-03-251,0951,1151,0931,10855,9001,108
2016-03-241,1121,1211,0931,09558,9001,095
2016-03-231,1491,1491,1171,12235,2001,122
2016-03-221,1321,1521,1191,13552,1001,135
2016-03-181,1231,1481,1101,12151,8001,121
2016-03-171,1281,1531,1101,12357,7001,123
2016-03-161,1341,1451,1131,12165,8001,121
2016-03-151,1661,1821,1391,14363,3001,143
2016-03-141,1811,1851,1621,16640,9001,166
2016-03-111,1421,1801,1421,171114,3001,171
2016-03-101,1031,1821,1031,168141,5001,168
2016-03-091,1061,1161,0881,10669,5001,106
2016-03-081,1271,1461,1051,11932,0001,119
2016-03-071,1571,1581,1321,13721,4001,137
2016-03-041,1221,1641,1221,16048,9001,160
2016-03-031,1111,1351,1011,12058,9001,120
2016-03-021,1121,1221,1051,11144,3001,111
2016-03-011,0791,1051,0751,08895,3001,088
2016-02-291,1101,1271,0871,091141,9001,091
2016-02-261,0941,1071,0941,10587,0001,105
2016-02-251,0331,0971,0331,094118,2001,094
2016-02-241,0101,0409931,03372,4001,033
2016-02-239991,0159981,01061,7001,010
2016-02-2295699894899867,200998
2016-02-1997697995095630,400956
2016-02-1896999596098350,700983
2016-02-1795297793694852,600948
2016-02-1695798395295788,600957
2016-02-15972992962972107,200972
2016-02-12973981957957124,900957
2016-02-109931,008985988127,600988
2016-02-0999099897699391,000993
2016-02-089751,00297199765,000997
2016-02-0599199196397563,900975
2016-02-0497799696899173,900991
2016-02-03980984947984105,600984
2016-02-029961,00298298753,400987
2016-02-019961,01598899663,000996
2016-01-29960992956991107,500991
2016-01-28966975954958120,800958
2016-01-2794495594495332,100953
2016-01-2693694592792958,900929
2016-01-2595896794795938,300959
2016-01-2291595191594575,200945
2016-01-2192293390590583,200905
2016-01-2095795792792848,500928
2016-01-1995897895395754,300957
2016-01-1895596994296544,700965
2016-01-1595797695096798,900967
2016-01-1497997994795790,400957
2016-01-1397299696598774,200987
2016-01-12980981956972109,600972
2016-01-089981,01298999557,200995
2016-01-071,0281,02899899870,900998
2016-01-061,0521,0561,0171,03060,2001,030
2016-01-051,0561,0651,0501,05347,7001,053
2016-01-041,0871,0871,0501,05652,3001,056

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