6905 コーセル(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28918930911929151,700929
2018-12-27907918886918173,200918
2018-12-26850870849864176,800864
2018-12-25845847824831218,800831
2018-12-21900902869886218,700886
2018-12-20932938913917192,900917
2018-12-19935943928933165,900933
2018-12-18945962941948258,500948
2018-12-17968976948949256,200949
2018-12-141,0191,020964967230,900967
2018-12-131,0251,0291,0031,019244,8001,019
2018-12-121,0621,0841,0091,032337,9001,032
2018-12-111,0741,0801,0441,047123,8001,047
2018-12-101,0781,1001,0691,075107,8001,075
2018-12-071,0841,0971,0691,07889,9001,078
2018-12-061,1121,1141,0881,093108,6001,093
2018-12-051,1241,1371,1141,123122,0001,123
2018-12-041,1701,1701,1491,15494,6001,154
2018-12-031,1711,1871,1641,17582,9001,175
2018-11-301,1371,1611,1341,160112,4001,160
2018-11-291,1491,1601,1271,13591,4001,135
2018-11-281,1161,1261,1131,12484,2001,124
2018-11-271,1001,1171,0971,112111,7001,112
2018-11-261,0861,0921,0701,08865,6001,088
2018-11-221,0851,0941,0721,08693,7001,086
2018-11-211,0821,0921,0711,08594,7001,085
2018-11-201,1051,1111,0881,10495,7001,104
2018-11-191,1131,1261,1111,126162,7001,126
2018-11-161,1451,1501,1201,126136,6001,126
2018-11-151,1421,1601,1391,158441,3001,158
2018-11-141,1651,1871,1561,163189,4001,163
2018-11-131,1781,1781,1571,164118,5001,164
2018-11-121,2121,2281,2001,20898,3001,208
2018-11-091,2281,2331,2001,210114,9001,210
2018-11-081,2211,2511,2201,231165,4001,231
2018-11-071,2081,2131,1831,190166,4001,190
2018-11-061,1941,2101,1931,206120,4001,206
2018-11-051,1851,1951,1711,189135,4001,189
2018-11-021,1871,2071,1781,205224,4001,205
2018-11-011,1611,1781,1541,167138,3001,167
2018-10-311,1401,1611,1301,160133,1001,160
2018-10-301,0721,1181,0701,110164,5001,110
2018-10-291,0791,0981,0721,07484,7001,074
2018-10-261,0731,0911,0651,075153,1001,075
2018-10-251,0871,0871,0671,070155,2001,070
2018-10-241,1261,1361,1071,11788,4001,117
2018-10-231,1421,1421,1231,123104,5001,123
2018-10-221,1361,1651,1251,15379,5001,153
2018-10-191,1361,1481,1321,14192,7001,141
2018-10-181,1851,1971,1591,16083,2001,160
2018-10-171,1621,1871,1581,180159,9001,180
2018-10-161,1211,1411,1201,13976,2001,139
2018-10-151,1351,1541,1221,131148,6001,131
2018-10-121,1291,1361,1191,133188,8001,133
2018-10-111,1361,1491,1211,136217,6001,136
2018-10-101,1851,1941,1561,163144,6001,163
2018-10-091,1821,1821,1461,153159,1001,153
2018-10-051,2091,2171,1941,198237,2001,198
2018-10-041,2141,2201,2051,210144,4001,210
2018-10-031,2451,2451,1981,206315,8001,206
2018-10-021,2991,3151,2631,263346,1001,263
2018-10-011,3061,3301,3051,329109,2001,329
2018-09-281,3221,3341,2891,297134,9001,297
2018-09-271,3141,3481,2901,292156,8001,292
2018-09-261,3181,3211,2981,30266,4001,302
2018-09-251,3101,3461,3011,318225,8001,318
2018-09-211,2981,3071,2931,300161,5001,300
2018-09-201,2781,2881,2651,26894,3001,268
2018-09-191,2511,2831,2501,271184,0001,271
2018-09-181,2021,2241,1871,221210,5001,221
2018-09-141,1801,2181,1801,213178,5001,213
2018-09-131,1501,1801,1471,178103,4001,178
2018-09-121,2041,2141,1571,167211,4001,167
2018-09-111,2971,2971,1881,189366,5001,189
2018-09-101,2291,3131,2291,267319,8001,267
2018-09-071,2501,2561,1971,223144,0001,223
2018-09-061,3061,3061,2691,27163,5001,271
2018-09-051,3091,3141,2971,30658,2001,306
2018-09-041,3341,3411,3161,31757,7001,317
2018-09-031,3351,3351,3091,32850,9001,328
2018-08-311,3241,3411,3111,33583,9001,335
2018-08-301,3541,3551,3161,32465,9001,324
2018-08-291,3371,3531,3371,35055,7001,350
2018-08-281,3181,3521,3181,33353,4001,333
2018-08-271,3001,3531,2951,34285,6001,342
2018-08-241,2931,2941,2761,29330,6001,293
2018-08-231,2881,2901,2741,28348,4001,283
2018-08-221,2491,2811,2491,28058,4001,280
2018-08-211,2601,2601,2441,24937,1001,249
2018-08-201,2801,2801,2611,26142,6001,261
2018-08-171,2791,2821,2681,27038,4001,270
2018-08-161,2711,2781,2561,27074,8001,270
2018-08-151,3011,3111,2891,29371,5001,293
2018-08-141,2701,3021,2681,297108,1001,297
2018-08-131,3111,3151,2521,252130,9001,252
2018-08-101,3561,3561,3131,31975,2001,319
2018-08-091,3361,3451,3251,34355,1001,343
2018-08-081,3201,3551,3201,329102,3001,329
2018-08-071,3181,3301,3131,315134,3001,315
2018-08-061,3261,3341,3151,31847,8001,318
2018-08-031,3371,3391,3201,32152,2001,321
2018-08-021,3451,3581,3291,33277,5001,332
2018-08-011,3381,3491,3181,33869,0001,338
2018-07-311,3261,3321,3091,32356,5001,323
2018-07-301,3461,3481,3241,32662,5001,326
2018-07-271,3321,3641,3231,355101,6001,355
2018-07-261,3401,3401,3111,32083,7001,320
2018-07-251,3331,3331,2981,312158,8001,312
2018-07-241,3431,3431,3271,33371,5001,333
2018-07-231,3281,3391,3131,33361,1001,333
2018-07-201,3481,3541,3211,32890,5001,328
2018-07-191,3421,3601,3411,35241,8001,352
2018-07-181,3521,3651,3411,34362,4001,343
2018-07-171,3441,3551,3371,34586,7001,345
2018-07-131,3421,3561,3421,34880,9001,348
2018-07-121,3531,3561,3371,341110,7001,341
2018-07-111,3531,3711,3481,353119,0001,353
2018-07-101,3491,3721,3461,361141,9001,361
2018-07-091,3281,3471,3191,34486,1001,344
2018-07-061,3011,3291,3001,32872,0001,328
2018-07-051,3281,3351,2921,295118,9001,295
2018-07-041,3311,3341,3181,32885,4001,328
2018-07-031,3801,3851,3331,342144,4001,342
2018-07-021,4021,4151,3871,389154,5001,389
2018-06-291,4011,4081,3861,403127,8001,403
2018-06-281,3791,4011,3751,400138,8001,400
2018-06-271,3651,3981,3601,37989,0001,379
2018-06-261,3651,3871,3551,372137,9001,372
2018-06-251,3811,3961,3611,36494,4001,364
2018-06-221,3501,3861,3321,381179,5001,381
2018-06-211,3551,3701,3511,36565,3001,365
2018-06-201,3551,3681,3211,367177,2001,367
2018-06-191,4011,4061,3541,357166,4001,357
2018-06-181,4171,4211,3881,414226,7001,414
2018-06-151,3951,3961,3641,379208,7001,379
2018-06-141,3931,4151,3891,394216,3001,394
2018-06-131,4201,4531,3741,413434,1001,413
2018-06-121,4051,4231,3861,401180,6001,401
2018-06-111,4021,4051,3831,388113,7001,388
2018-06-081,3881,4111,3881,39999,0001,399
2018-06-071,3981,4081,3871,39975,7001,399
2018-06-061,4001,4051,3821,38389,4001,383
2018-06-051,4081,4131,3931,40248,2001,402
2018-06-041,4061,4201,3971,403119,8001,403
2018-06-011,3801,3991,3721,39384,9001,393
2018-05-311,4131,4131,3691,384147,1001,384
2018-05-301,4011,4101,3811,383171,6001,383
2018-05-291,4411,4451,4161,43077,8001,430
2018-05-281,4481,4671,4391,441109,0001,441
2018-05-251,4481,4571,4341,450156,9001,450
2018-05-241,4821,4831,4551,46993,8001,469
2018-05-231,4951,4951,4621,47695,9001,476
2018-05-221,4991,5141,4891,492144,4001,492
2018-05-211,4751,4871,4621,483121,7001,483
2018-05-181,4671,4741,4581,47068,1001,470
2018-05-171,4681,4701,4481,461124,9001,461
2018-05-161,4771,4841,4571,471136,7001,471
2018-05-151,5171,5201,4941,498307,6001,498
2018-05-141,4921,5161,4791,512194,7001,512
2018-05-111,4601,4951,4531,488128,0001,488
2018-05-101,4491,4751,4491,460120,5001,460
2018-05-091,4651,4651,4381,45098,5001,450
2018-05-081,4551,4701,4431,45586,1001,455
2018-05-071,4471,4531,4371,45080,9001,450
2018-05-021,4551,4571,4411,45384,7001,453
2018-05-011,4601,4601,4371,45293,5001,452
2018-04-271,4811,4821,4431,474186,9001,474
2018-04-261,4801,4801,4571,465132,4001,465
2018-04-251,4351,4721,4281,458193,7001,458
2018-04-241,4291,4431,4181,44378,1001,443
2018-04-231,4181,4181,4011,41498,0001,414
2018-04-201,4451,4581,3981,423227,9001,423
2018-04-191,4611,5221,4541,468197,6001,468
2018-04-181,4071,4751,4041,450176,4001,450
2018-04-171,4241,4361,3951,404115,1001,404
2018-04-161,4391,4391,4051,42482,2001,424
2018-04-131,4161,4291,4091,42289,2001,422
2018-04-121,4321,4341,4051,40777,5001,407
2018-04-111,4361,4451,4151,43386,0001,433
2018-04-101,4161,4331,4031,427111,9001,427
2018-04-091,4501,4531,4081,420126,9001,420
2018-04-061,4801,4951,4461,451131,0001,451
2018-04-051,4571,4621,4431,450153,8001,450
2018-04-041,4701,4771,4411,45595,9001,455
2018-04-031,4551,4611,4341,45187,8001,451
2018-03-301,4551,4951,4481,482175,9001,482
2018-03-291,4571,4571,4171,442153,6001,442
2018-03-281,4181,4571,4181,45594,1001,455
2018-03-271,4251,4591,4171,446209,0001,446
2018-03-261,3951,4151,3651,414128,7001,414
2018-03-231,4171,4381,4111,418189,5001,418
2018-03-221,4541,4721,4481,47170,3001,471
2018-03-201,4601,4671,4411,464112,3001,464
2018-03-191,5491,5491,4571,474286,1001,474
2018-03-161,5061,5671,4941,567401,9001,567
2018-03-151,4871,5071,4501,499339,3001,499
2018-03-141,4271,5051,3941,504526,9001,504
2018-03-131,3791,4181,3651,417620,6001,417
2018-03-121,4411,4481,3541,357749,4001,357
2018-03-091,5641,5811,3861,431677,6001,431
2018-03-081,5801,5801,5341,55297,6001,552
2018-03-071,5761,5801,5471,55274,4001,552
2018-03-061,5731,6131,5641,579117,2001,579
2018-03-051,5521,5641,5331,54587,2001,545
2018-03-021,5801,5971,5651,569124,6001,569
2018-03-011,6551,6621,6291,63274,2001,632
2018-02-281,6731,6811,6611,66499,7001,664
2018-02-271,6591,6901,6511,68896,4001,688
2018-02-261,6831,6861,6441,65084,5001,650
2018-02-231,6361,6601,6251,65675,8001,656
2018-02-221,6161,6411,6011,636132,3001,636
2018-02-211,6431,6571,6231,633136,0001,633
2018-02-201,6311,6571,6281,650113,2001,650
2018-02-191,5901,6251,5791,623129,5001,623
2018-02-161,5721,6001,5721,58676,0001,586
2018-02-151,5791,6011,5671,57175,9001,571
2018-02-141,5831,6041,5471,579220,0001,579
2018-02-131,6271,6291,5711,574110,1001,574
2018-02-091,6051,6161,5721,602113,5001,602
2018-02-081,6391,6701,6391,655101,2001,655
2018-02-071,6871,7161,6391,639145,2001,639
2018-02-061,6111,6601,5911,647195,7001,647
2018-02-051,7801,7901,7601,77171,6001,771
2018-02-021,8271,8371,8051,83159,4001,831
2018-02-011,8371,8511,8291,84270,0001,842
2018-01-311,8071,8861,8001,842218,8001,842
2018-01-301,8671,8671,8021,817164,2001,817
2018-01-291,8641,8741,8541,86387,7001,863
2018-01-261,8751,8771,8431,85993,1001,859
2018-01-251,9001,9001,8721,87564,2001,875
2018-01-241,9231,9301,8971,905111,1001,905
2018-01-231,9281,9331,9161,93087,5001,930
2018-01-221,9331,9401,9131,92684,5001,926
2018-01-191,9121,9431,9071,92597,2001,925
2018-01-181,9591,9651,9131,913106,4001,913
2018-01-171,9441,9671,9241,947137,1001,947
2018-01-161,9711,9711,9401,95177,3001,951
2018-01-151,9821,9991,9691,986152,4001,986
2018-01-121,9081,9801,9071,975370,2001,975
2018-01-111,8991,9301,8781,908683,6001,908
2018-01-101,8231,8491,8151,839113,4001,839
2018-01-091,8471,8471,8121,827206,0001,827
2018-01-051,8601,8641,8181,829192,3001,829
2018-01-041,8801,8851,8321,858231,7001,858

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