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
2018-12-28	918	930	911	929	151,700	929
2018-12-27	907	918	886	918	173,200	918
2018-12-26	850	870	849	864	176,800	864
2018-12-25	845	847	824	831	218,800	831
2018-12-21	900	902	869	886	218,700	886
2018-12-20	932	938	913	917	192,900	917
2018-12-19	935	943	928	933	165,900	933
2018-12-18	945	962	941	948	258,500	948
2018-12-17	968	976	948	949	256,200	949
2018-12-14	1,019	1,020	964	967	230,900	967
2018-12-13	1,025	1,029	1,003	1,019	244,800	1,019
2018-12-12	1,062	1,084	1,009	1,032	337,900	1,032
2018-12-11	1,074	1,080	1,044	1,047	123,800	1,047
2018-12-10	1,078	1,100	1,069	1,075	107,800	1,075
2018-12-07	1,084	1,097	1,069	1,078	89,900	1,078
2018-12-06	1,112	1,114	1,088	1,093	108,600	1,093
2018-12-05	1,124	1,137	1,114	1,123	122,000	1,123
2018-12-04	1,170	1,170	1,149	1,154	94,600	1,154
2018-12-03	1,171	1,187	1,164	1,175	82,900	1,175
2018-11-30	1,137	1,161	1,134	1,160	112,400	1,160
2018-11-29	1,149	1,160	1,127	1,135	91,400	1,135
2018-11-28	1,116	1,126	1,113	1,124	84,200	1,124
2018-11-27	1,100	1,117	1,097	1,112	111,700	1,112
2018-11-26	1,086	1,092	1,070	1,088	65,600	1,088
2018-11-22	1,085	1,094	1,072	1,086	93,700	1,086
2018-11-21	1,082	1,092	1,071	1,085	94,700	1,085
2018-11-20	1,105	1,111	1,088	1,104	95,700	1,104
2018-11-19	1,113	1,126	1,111	1,126	162,700	1,126
2018-11-16	1,145	1,150	1,120	1,126	136,600	1,126
2018-11-15	1,142	1,160	1,139	1,158	441,300	1,158
2018-11-14	1,165	1,187	1,156	1,163	189,400	1,163
2018-11-13	1,178	1,178	1,157	1,164	118,500	1,164
2018-11-12	1,212	1,228	1,200	1,208	98,300	1,208
2018-11-09	1,228	1,233	1,200	1,210	114,900	1,210
2018-11-08	1,221	1,251	1,220	1,231	165,400	1,231
2018-11-07	1,208	1,213	1,183	1,190	166,400	1,190
2018-11-06	1,194	1,210	1,193	1,206	120,400	1,206
2018-11-05	1,185	1,195	1,171	1,189	135,400	1,189
2018-11-02	1,187	1,207	1,178	1,205	224,400	1,205
2018-11-01	1,161	1,178	1,154	1,167	138,300	1,167
2018-10-31	1,140	1,161	1,130	1,160	133,100	1,160
2018-10-30	1,072	1,118	1,070	1,110	164,500	1,110
2018-10-29	1,079	1,098	1,072	1,074	84,700	1,074
2018-10-26	1,073	1,091	1,065	1,075	153,100	1,075
2018-10-25	1,087	1,087	1,067	1,070	155,200	1,070
2018-10-24	1,126	1,136	1,107	1,117	88,400	1,117
2018-10-23	1,142	1,142	1,123	1,123	104,500	1,123
2018-10-22	1,136	1,165	1,125	1,153	79,500	1,153
2018-10-19	1,136	1,148	1,132	1,141	92,700	1,141
2018-10-18	1,185	1,197	1,159	1,160	83,200	1,160
2018-10-17	1,162	1,187	1,158	1,180	159,900	1,180
2018-10-16	1,121	1,141	1,120	1,139	76,200	1,139
2018-10-15	1,135	1,154	1,122	1,131	148,600	1,131
2018-10-12	1,129	1,136	1,119	1,133	188,800	1,133
2018-10-11	1,136	1,149	1,121	1,136	217,600	1,136
2018-10-10	1,185	1,194	1,156	1,163	144,600	1,163
2018-10-09	1,182	1,182	1,146	1,153	159,100	1,153
2018-10-05	1,209	1,217	1,194	1,198	237,200	1,198
2018-10-04	1,214	1,220	1,205	1,210	144,400	1,210
2018-10-03	1,245	1,245	1,198	1,206	315,800	1,206
2018-10-02	1,299	1,315	1,263	1,263	346,100	1,263
2018-10-01	1,306	1,330	1,305	1,329	109,200	1,329
2018-09-28	1,322	1,334	1,289	1,297	134,900	1,297
2018-09-27	1,314	1,348	1,290	1,292	156,800	1,292
2018-09-26	1,318	1,321	1,298	1,302	66,400	1,302
2018-09-25	1,310	1,346	1,301	1,318	225,800	1,318
2018-09-21	1,298	1,307	1,293	1,300	161,500	1,300
2018-09-20	1,278	1,288	1,265	1,268	94,300	1,268
2018-09-19	1,251	1,283	1,250	1,271	184,000	1,271
2018-09-18	1,202	1,224	1,187	1,221	210,500	1,221
2018-09-14	1,180	1,218	1,180	1,213	178,500	1,213
2018-09-13	1,150	1,180	1,147	1,178	103,400	1,178
2018-09-12	1,204	1,214	1,157	1,167	211,400	1,167
2018-09-11	1,297	1,297	1,188	1,189	366,500	1,189
2018-09-10	1,229	1,313	1,229	1,267	319,800	1,267
2018-09-07	1,250	1,256	1,197	1,223	144,000	1,223
2018-09-06	1,306	1,306	1,269	1,271	63,500	1,271
2018-09-05	1,309	1,314	1,297	1,306	58,200	1,306
2018-09-04	1,334	1,341	1,316	1,317	57,700	1,317
2018-09-03	1,335	1,335	1,309	1,328	50,900	1,328
2018-08-31	1,324	1,341	1,311	1,335	83,900	1,335
2018-08-30	1,354	1,355	1,316	1,324	65,900	1,324
2018-08-29	1,337	1,353	1,337	1,350	55,700	1,350
2018-08-28	1,318	1,352	1,318	1,333	53,400	1,333
2018-08-27	1,300	1,353	1,295	1,342	85,600	1,342
2018-08-24	1,293	1,294	1,276	1,293	30,600	1,293
2018-08-23	1,288	1,290	1,274	1,283	48,400	1,283
2018-08-22	1,249	1,281	1,249	1,280	58,400	1,280
2018-08-21	1,260	1,260	1,244	1,249	37,100	1,249
2018-08-20	1,280	1,280	1,261	1,261	42,600	1,261
2018-08-17	1,279	1,282	1,268	1,270	38,400	1,270
2018-08-16	1,271	1,278	1,256	1,270	74,800	1,270
2018-08-15	1,301	1,311	1,289	1,293	71,500	1,293
2018-08-14	1,270	1,302	1,268	1,297	108,100	1,297
2018-08-13	1,311	1,315	1,252	1,252	130,900	1,252
2018-08-10	1,356	1,356	1,313	1,319	75,200	1,319
2018-08-09	1,336	1,345	1,325	1,343	55,100	1,343
2018-08-08	1,320	1,355	1,320	1,329	102,300	1,329
2018-08-07	1,318	1,330	1,313	1,315	134,300	1,315
2018-08-06	1,326	1,334	1,315	1,318	47,800	1,318
2018-08-03	1,337	1,339	1,320	1,321	52,200	1,321
2018-08-02	1,345	1,358	1,329	1,332	77,500	1,332
2018-08-01	1,338	1,349	1,318	1,338	69,000	1,338
2018-07-31	1,326	1,332	1,309	1,323	56,500	1,323
2018-07-30	1,346	1,348	1,324	1,326	62,500	1,326
2018-07-27	1,332	1,364	1,323	1,355	101,600	1,355
2018-07-26	1,340	1,340	1,311	1,320	83,700	1,320
2018-07-25	1,333	1,333	1,298	1,312	158,800	1,312
2018-07-24	1,343	1,343	1,327	1,333	71,500	1,333
2018-07-23	1,328	1,339	1,313	1,333	61,100	1,333
2018-07-20	1,348	1,354	1,321	1,328	90,500	1,328
2018-07-19	1,342	1,360	1,341	1,352	41,800	1,352
2018-07-18	1,352	1,365	1,341	1,343	62,400	1,343
2018-07-17	1,344	1,355	1,337	1,345	86,700	1,345
2018-07-13	1,342	1,356	1,342	1,348	80,900	1,348
2018-07-12	1,353	1,356	1,337	1,341	110,700	1,341
2018-07-11	1,353	1,371	1,348	1,353	119,000	1,353
2018-07-10	1,349	1,372	1,346	1,361	141,900	1,361
2018-07-09	1,328	1,347	1,319	1,344	86,100	1,344
2018-07-06	1,301	1,329	1,300	1,328	72,000	1,328
2018-07-05	1,328	1,335	1,292	1,295	118,900	1,295
2018-07-04	1,331	1,334	1,318	1,328	85,400	1,328
2018-07-03	1,380	1,385	1,333	1,342	144,400	1,342
2018-07-02	1,402	1,415	1,387	1,389	154,500	1,389
2018-06-29	1,401	1,408	1,386	1,403	127,800	1,403
2018-06-28	1,379	1,401	1,375	1,400	138,800	1,400
2018-06-27	1,365	1,398	1,360	1,379	89,000	1,379
2018-06-26	1,365	1,387	1,355	1,372	137,900	1,372
2018-06-25	1,381	1,396	1,361	1,364	94,400	1,364
2018-06-22	1,350	1,386	1,332	1,381	179,500	1,381
2018-06-21	1,355	1,370	1,351	1,365	65,300	1,365
2018-06-20	1,355	1,368	1,321	1,367	177,200	1,367
2018-06-19	1,401	1,406	1,354	1,357	166,400	1,357
2018-06-18	1,417	1,421	1,388	1,414	226,700	1,414
2018-06-15	1,395	1,396	1,364	1,379	208,700	1,379
2018-06-14	1,393	1,415	1,389	1,394	216,300	1,394
2018-06-13	1,420	1,453	1,374	1,413	434,100	1,413
2018-06-12	1,405	1,423	1,386	1,401	180,600	1,401
2018-06-11	1,402	1,405	1,383	1,388	113,700	1,388
2018-06-08	1,388	1,411	1,388	1,399	99,000	1,399
2018-06-07	1,398	1,408	1,387	1,399	75,700	1,399
2018-06-06	1,400	1,405	1,382	1,383	89,400	1,383
2018-06-05	1,408	1,413	1,393	1,402	48,200	1,402
2018-06-04	1,406	1,420	1,397	1,403	119,800	1,403
2018-06-01	1,380	1,399	1,372	1,393	84,900	1,393
2018-05-31	1,413	1,413	1,369	1,384	147,100	1,384
2018-05-30	1,401	1,410	1,381	1,383	171,600	1,383
2018-05-29	1,441	1,445	1,416	1,430	77,800	1,430
2018-05-28	1,448	1,467	1,439	1,441	109,000	1,441
2018-05-25	1,448	1,457	1,434	1,450	156,900	1,450
2018-05-24	1,482	1,483	1,455	1,469	93,800	1,469
2018-05-23	1,495	1,495	1,462	1,476	95,900	1,476
2018-05-22	1,499	1,514	1,489	1,492	144,400	1,492
2018-05-21	1,475	1,487	1,462	1,483	121,700	1,483
2018-05-18	1,467	1,474	1,458	1,470	68,100	1,470
2018-05-17	1,468	1,470	1,448	1,461	124,900	1,461
2018-05-16	1,477	1,484	1,457	1,471	136,700	1,471
2018-05-15	1,517	1,520	1,494	1,498	307,600	1,498
2018-05-14	1,492	1,516	1,479	1,512	194,700	1,512
2018-05-11	1,460	1,495	1,453	1,488	128,000	1,488
2018-05-10	1,449	1,475	1,449	1,460	120,500	1,460
2018-05-09	1,465	1,465	1,438	1,450	98,500	1,450
2018-05-08	1,455	1,470	1,443	1,455	86,100	1,455
2018-05-07	1,447	1,453	1,437	1,450	80,900	1,450
2018-05-02	1,455	1,457	1,441	1,453	84,700	1,453
2018-05-01	1,460	1,460	1,437	1,452	93,500	1,452
2018-04-27	1,481	1,482	1,443	1,474	186,900	1,474
2018-04-26	1,480	1,480	1,457	1,465	132,400	1,465
2018-04-25	1,435	1,472	1,428	1,458	193,700	1,458
2018-04-24	1,429	1,443	1,418	1,443	78,100	1,443
2018-04-23	1,418	1,418	1,401	1,414	98,000	1,414
2018-04-20	1,445	1,458	1,398	1,423	227,900	1,423
2018-04-19	1,461	1,522	1,454	1,468	197,600	1,468
2018-04-18	1,407	1,475	1,404	1,450	176,400	1,450
2018-04-17	1,424	1,436	1,395	1,404	115,100	1,404
2018-04-16	1,439	1,439	1,405	1,424	82,200	1,424
2018-04-13	1,416	1,429	1,409	1,422	89,200	1,422
2018-04-12	1,432	1,434	1,405	1,407	77,500	1,407
2018-04-11	1,436	1,445	1,415	1,433	86,000	1,433
2018-04-10	1,416	1,433	1,403	1,427	111,900	1,427
2018-04-09	1,450	1,453	1,408	1,420	126,900	1,420
2018-04-06	1,480	1,495	1,446	1,451	131,000	1,451
2018-04-05	1,457	1,462	1,443	1,450	153,800	1,450
2018-04-04	1,470	1,477	1,441	1,455	95,900	1,455
2018-04-03	1,455	1,461	1,434	1,451	87,800	1,451
2018-03-30	1,455	1,495	1,448	1,482	175,900	1,482
2018-03-29	1,457	1,457	1,417	1,442	153,600	1,442
2018-03-28	1,418	1,457	1,418	1,455	94,100	1,455
2018-03-27	1,425	1,459	1,417	1,446	209,000	1,446
2018-03-26	1,395	1,415	1,365	1,414	128,700	1,414
2018-03-23	1,417	1,438	1,411	1,418	189,500	1,418
2018-03-22	1,454	1,472	1,448	1,471	70,300	1,471
2018-03-20	1,460	1,467	1,441	1,464	112,300	1,464
2018-03-19	1,549	1,549	1,457	1,474	286,100	1,474
2018-03-16	1,506	1,567	1,494	1,567	401,900	1,567
2018-03-15	1,487	1,507	1,450	1,499	339,300	1,499
2018-03-14	1,427	1,505	1,394	1,504	526,900	1,504
2018-03-13	1,379	1,418	1,365	1,417	620,600	1,417
2018-03-12	1,441	1,448	1,354	1,357	749,400	1,357
2018-03-09	1,564	1,581	1,386	1,431	677,600	1,431
2018-03-08	1,580	1,580	1,534	1,552	97,600	1,552
2018-03-07	1,576	1,580	1,547	1,552	74,400	1,552
2018-03-06	1,573	1,613	1,564	1,579	117,200	1,579
2018-03-05	1,552	1,564	1,533	1,545	87,200	1,545
2018-03-02	1,580	1,597	1,565	1,569	124,600	1,569
2018-03-01	1,655	1,662	1,629	1,632	74,200	1,632
2018-02-28	1,673	1,681	1,661	1,664	99,700	1,664
2018-02-27	1,659	1,690	1,651	1,688	96,400	1,688
2018-02-26	1,683	1,686	1,644	1,650	84,500	1,650
2018-02-23	1,636	1,660	1,625	1,656	75,800	1,656
2018-02-22	1,616	1,641	1,601	1,636	132,300	1,636
2018-02-21	1,643	1,657	1,623	1,633	136,000	1,633
2018-02-20	1,631	1,657	1,628	1,650	113,200	1,650
2018-02-19	1,590	1,625	1,579	1,623	129,500	1,623
2018-02-16	1,572	1,600	1,572	1,586	76,000	1,586
2018-02-15	1,579	1,601	1,567	1,571	75,900	1,571
2018-02-14	1,583	1,604	1,547	1,579	220,000	1,579
2018-02-13	1,627	1,629	1,571	1,574	110,100	1,574
2018-02-09	1,605	1,616	1,572	1,602	113,500	1,602
2018-02-08	1,639	1,670	1,639	1,655	101,200	1,655
2018-02-07	1,687	1,716	1,639	1,639	145,200	1,639
2018-02-06	1,611	1,660	1,591	1,647	195,700	1,647
2018-02-05	1,780	1,790	1,760	1,771	71,600	1,771
2018-02-02	1,827	1,837	1,805	1,831	59,400	1,831
2018-02-01	1,837	1,851	1,829	1,842	70,000	1,842
2018-01-31	1,807	1,886	1,800	1,842	218,800	1,842
2018-01-30	1,867	1,867	1,802	1,817	164,200	1,817
2018-01-29	1,864	1,874	1,854	1,863	87,700	1,863
2018-01-26	1,875	1,877	1,843	1,859	93,100	1,859
2018-01-25	1,900	1,900	1,872	1,875	64,200	1,875
2018-01-24	1,923	1,930	1,897	1,905	111,100	1,905
2018-01-23	1,928	1,933	1,916	1,930	87,500	1,930
2018-01-22	1,933	1,940	1,913	1,926	84,500	1,926
2018-01-19	1,912	1,943	1,907	1,925	97,200	1,925
2018-01-18	1,959	1,965	1,913	1,913	106,400	1,913
2018-01-17	1,944	1,967	1,924	1,947	137,100	1,947
2018-01-16	1,971	1,971	1,940	1,951	77,300	1,951
2018-01-15	1,982	1,999	1,969	1,986	152,400	1,986
2018-01-12	1,908	1,980	1,907	1,975	370,200	1,975
2018-01-11	1,899	1,930	1,878	1,908	683,600	1,908
2018-01-10	1,823	1,849	1,815	1,839	113,400	1,839
2018-01-09	1,847	1,847	1,812	1,827	206,000	1,827
2018-01-05	1,860	1,864	1,818	1,829	192,300	1,829
2018-01-04	1,880	1,885	1,832	1,858	231,700	1,858

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