6905 コーセル(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1911,1911,1711,18042,9001,180
2019-12-271,1861,2041,1681,19650,5001,196
2019-12-261,1651,2051,1521,17461,7001,174
2019-12-251,1981,1981,1631,18061,7001,180
2019-12-241,2161,2381,1941,19864,0001,198
2019-12-231,2431,2471,1991,232108,7001,232
2019-12-201,3001,3031,2561,25677,5001,256
2019-12-191,2491,3251,2491,296189,5001,296
2019-12-181,2631,2681,2101,256194,7001,256
2019-12-171,3191,3191,2671,27697,4001,276
2019-12-161,2601,3221,2601,321148,0001,321
2019-12-131,2551,2721,2481,25789,2001,257
2019-12-121,2571,2671,2481,24947,3001,249
2019-12-111,2471,2571,2361,25775,1001,257
2019-12-101,2601,2661,2461,26065,0001,260
2019-12-091,2801,2901,2691,28358,5001,283
2019-12-061,2591,2781,2531,26381,5001,263
2019-12-051,2491,2681,2491,26149,2001,261
2019-12-041,2271,2441,2231,24245,6001,242
2019-12-031,2241,2531,2211,25138,0001,251
2019-12-021,2241,2511,2241,25147,8001,251
2019-11-291,2321,2391,2201,22539,5001,225
2019-11-281,2571,2581,2391,24626,0001,246
2019-11-271,2551,2671,2501,26062,8001,260
2019-11-261,2661,2741,2521,25549,3001,255
2019-11-251,2671,2731,2541,25928,2001,259
2019-11-221,2531,2701,2451,25531,7001,255
2019-11-211,2531,2621,2261,25646,1001,256
2019-11-201,2551,2751,2551,26242,2001,262
2019-11-191,2511,2801,2481,27364,0001,273
2019-11-181,2721,2951,2671,284366,3001,284
2019-11-151,2371,2781,2361,27373,3001,273
2019-11-141,2711,2721,2441,24572,9001,245
2019-11-131,2681,2951,2601,28150,9001,281
2019-11-121,2611,2781,2551,27554,3001,275
2019-11-111,2701,2711,2331,24979,8001,249
2019-11-081,2511,2761,2471,273117,9001,273
2019-11-071,2171,2431,2171,22759,6001,227
2019-11-061,1841,2181,1731,21783,3001,217
2019-11-051,1791,1891,1651,18467,5001,184
2019-11-011,1851,1931,1711,17940,5001,179
2019-10-311,2241,2291,1901,19582,5001,195
2019-10-301,2361,2361,2141,22263,6001,222
2019-10-291,2191,2351,2071,22950,7001,229
2019-10-281,1911,2081,1871,20140,7001,201
2019-10-251,1841,1951,1741,19139,7001,191
2019-10-241,1851,1891,1711,18450,5001,184
2019-10-231,1711,1831,1551,18264,8001,182
2019-10-211,1791,1841,1711,17425,9001,174
2019-10-181,1561,1921,1561,17362,3001,173
2019-10-171,1531,1701,1431,15656,6001,156
2019-10-161,1401,1731,1331,151106,6001,151
2019-10-151,1101,1291,1101,12063,4001,120
2019-10-111,0801,0971,0681,09554,2001,095
2019-10-101,0941,0941,0671,07244,2001,072
2019-10-091,0771,0971,0701,09449,0001,094
2019-10-081,0651,0861,0631,07869,1001,078
2019-10-071,0631,0681,0551,06020,6001,060
2019-10-041,0531,0691,0511,06259,3001,062
2019-10-031,0391,0531,0321,04556,1001,045
2019-10-021,0551,0741,0551,06996,2001,069
2019-10-011,0251,0631,0251,05771,8001,057
2019-09-301,0421,0421,0191,02575,8001,025
2019-09-271,0841,0911,0401,05287,1001,052
2019-09-261,0941,1091,0851,08989,4001,089
2019-09-251,0861,0861,0611,08271,0001,082
2019-09-241,0711,1001,0701,090107,1001,090
2019-09-201,1131,1221,0931,093190,5001,093
2019-09-191,0471,0611,0451,05363,2001,053
2019-09-181,0501,0701,0441,044110,5001,044
2019-09-171,0451,0621,0321,050107,4001,050
2019-09-131,0461,0491,0221,044135,3001,044
2019-09-121,0321,0841,0041,050330,2001,050
2019-09-111,0631,1031,0631,09271,5001,092
2019-09-101,0791,0831,0721,08141,8001,081
2019-09-091,0521,0701,0511,07026,4001,070
2019-09-061,0531,0641,0421,05444,3001,054
2019-09-051,0271,0561,0271,05344,8001,053
2019-09-041,0141,0241,0031,02237,3001,022
2019-09-031,0081,0291,0081,02635,9001,026
2019-09-021,0101,0159911,01532,9001,015
2019-08-301,0051,0169931,01481,8001,014
2019-08-299961,001967990145,000990
2019-08-289931,00297798349,500983
2019-08-2798499196698386,100983
2019-08-2698299496896975,200969
2019-08-231,0231,0231,0091,01251,1001,012
2019-08-221,0231,0261,0081,02236,9001,022
2019-08-211,0061,0161,0061,01621,2001,016
2019-08-201,0181,0251,0061,02027,8001,020
2019-08-191,0291,0291,0101,01432,8001,014
2019-08-161,0191,0211,0101,01130,8001,011
2019-08-151,0191,0271,0051,02752,8001,027
2019-08-141,0371,0451,0271,04263,5001,042
2019-08-131,0171,0291,0101,02656,5001,026
2019-08-091,0231,0411,0181,03172,4001,031
2019-08-081,0051,0231,0051,01341,6001,013
2019-08-071,0131,0209991,01661,5001,016
2019-08-069871,0199831,01757,0001,017
2019-08-051,0451,0521,0221,03175,4001,031
2019-08-021,0651,0741,0531,065112,4001,065
2019-08-011,0731,0921,0671,08848,7001,088
2019-07-311,0811,0941,0721,08650,2001,086
2019-07-301,0941,1011,0891,09346,5001,093
2019-07-291,1031,1031,0831,09043,6001,090
2019-07-261,1191,1201,0941,102172,3001,102
2019-07-251,1131,1421,1131,119182,5001,119
2019-07-241,0861,1181,0861,110163,6001,110
2019-07-231,0671,0991,0621,083177,0001,083
2019-07-221,0661,0851,0551,067182,4001,067
2019-07-191,0651,0921,0491,067343,6001,067
2019-07-181,1361,1361,0631,065201,7001,065
2019-07-171,1451,1501,1341,144220,3001,144
2019-07-161,1441,1521,1411,145132,4001,145
2019-07-121,1511,1531,1431,144140,1001,144
2019-07-111,1481,1531,1451,151148,5001,151
2019-07-101,1421,1521,1301,147200,7001,147
2019-07-091,1491,1631,1471,148119,1001,148
2019-07-081,1511,1551,1451,150161,3001,150
2019-07-051,1541,1571,1491,15786,1001,157
2019-07-041,1571,1581,1481,15255,8001,152
2019-07-031,1481,1561,1451,151132,2001,151
2019-07-021,1451,1571,1321,155133,7001,155
2019-07-011,1591,1661,1481,151139,6001,151
2019-06-281,1481,1541,1421,149191,1001,149
2019-06-271,1291,1551,1211,148173,8001,148
2019-06-261,0951,1371,0921,127237,5001,127
2019-06-251,0751,1351,0741,102284,0001,102
2019-06-241,0241,0771,0241,073110,2001,073
2019-06-211,0251,0501,0201,024310,2001,024
2019-06-201,0261,0339801,019254,0001,019
2019-06-191,0551,0919921,049380,1001,049
2019-06-181,0481,0561,0301,03479,8001,034
2019-06-171,0641,0641,0451,04941,5001,049
2019-06-141,0541,0681,0401,06890,3001,068
2019-06-131,0651,0651,0351,04043,1001,040
2019-06-121,0841,0871,0741,07741,3001,077
2019-06-111,0751,0881,0701,08063,5001,080
2019-06-101,0671,0781,0671,07142,3001,071
2019-06-071,0371,0601,0341,05835,4001,058
2019-06-061,0641,0641,0371,03734,6001,037
2019-06-051,0691,0701,0581,06253,0001,062
2019-06-041,0301,0501,0281,04697,7001,046
2019-06-031,0171,0331,0111,01977,5001,019
2019-05-311,0451,0451,0261,03377,3001,033
2019-05-301,0361,0481,0281,04547,2001,045
2019-05-291,0501,0571,0381,04670,7001,046
2019-05-281,0601,0611,0311,061146,7001,061
2019-05-271,0761,0761,0611,06544,2001,065
2019-05-241,0591,0691,0511,06947,3001,069
2019-05-231,0751,1161,0571,059146,0001,059
2019-05-221,0901,1031,0671,067136,9001,067
2019-05-211,0711,0791,0561,07239,2001,072
2019-05-201,0901,1011,0751,07846,7001,078
2019-05-171,0821,1061,0821,10061,3001,100
2019-05-161,0831,0881,0651,071100,9001,071
2019-05-151,0861,0931,0731,093511,3001,093
2019-05-141,0651,0911,0511,08681,9001,086
2019-05-131,1071,1071,0821,08282,2001,082
2019-05-101,1211,1311,0981,103126,0001,103
2019-05-091,1421,1451,1171,12182,3001,121
2019-05-081,1411,1581,1411,149103,9001,149
2019-05-071,1901,1901,1571,15899,6001,158
2019-04-261,2191,2201,1841,191117,7001,191
2019-04-251,2211,2281,2081,22484,7001,224
2019-04-241,2511,2541,2311,23362,4001,233
2019-04-231,2481,2831,2391,250108,1001,250
2019-04-221,2271,2451,2161,24555,4001,245
2019-04-191,2141,2351,2141,23051,6001,230
2019-04-181,2341,2411,1991,20359,5001,203
2019-04-171,2141,2401,2141,23575,9001,235
2019-04-161,2201,2361,2071,21455,9001,214
2019-04-151,2111,2341,2111,22967,6001,229
2019-04-121,1971,2061,1951,19836,9001,198
2019-04-111,1991,2061,1901,19853,6001,198
2019-04-101,2211,2391,1961,20498,7001,204
2019-04-091,1921,2151,1921,21472,3001,214
2019-04-081,2031,2171,1921,19556,2001,195
2019-04-051,2071,2211,1881,20384,1001,203
2019-04-041,2031,2321,2031,223129,5001,223
2019-04-031,1961,2141,1951,211135,1001,211
2019-04-021,1991,2081,1881,197155,3001,197
2019-04-011,1671,1881,1631,181116,7001,181
2019-03-291,1611,1721,1561,16579,6001,165
2019-03-281,1661,1671,1501,15796,3001,157
2019-03-271,1841,1951,1621,18198,7001,181
2019-03-261,1581,1811,1551,181132,9001,181
2019-03-251,1731,1731,1501,157140,3001,157
2019-03-221,1741,1941,1741,194188,9001,194
2019-03-201,1821,1951,1561,163173,2001,163
2019-03-191,1901,1941,1711,182112,2001,182
2019-03-181,1631,1881,1631,187129,9001,187
2019-03-151,1521,1601,1471,154195,2001,154
2019-03-141,1501,1591,1461,152276,0001,152
2019-03-131,1531,1741,1441,150214,5001,150
2019-03-121,1151,1641,0861,153325,0001,153
2019-03-111,1481,1551,1121,133308,8001,133
2019-03-081,1511,1641,1441,147226,2001,147
2019-03-071,1601,1681,1521,16194,8001,161
2019-03-061,1881,1921,1671,17390,4001,173
2019-03-051,1861,1981,1781,18561,0001,185
2019-03-041,1911,1981,1761,19687,5001,196
2019-03-011,1741,1921,1721,18173,1001,181
2019-02-281,1871,1871,1641,17381,1001,173
2019-02-271,1791,2001,1791,18494,2001,184
2019-02-261,1921,1971,1681,18696,3001,186
2019-02-251,1731,1921,1731,192112,9001,192
2019-02-221,1701,1711,1581,168109,2001,168
2019-02-211,1771,1841,1701,17486,7001,174
2019-02-201,1681,1811,1681,17241,8001,172
2019-02-191,1631,1851,1521,16896,8001,168
2019-02-181,1801,2011,1651,169167,7001,169
2019-02-151,1881,1931,1661,174110,5001,174
2019-02-141,1791,1971,1731,188158,9001,188
2019-02-131,1701,1871,1621,176152,9001,176
2019-02-121,1481,1571,1441,152149,6001,152
2019-02-081,1531,1691,1471,148172,8001,148
2019-02-071,1691,1781,1501,160124,6001,160
2019-02-061,1761,1901,1461,154175,9001,154
2019-02-051,1231,1581,1201,151179,2001,151
2019-02-041,0711,1301,0681,120234,9001,120
2019-02-011,0811,0941,0471,057155,6001,057
2019-01-311,1151,1201,0751,081356,5001,081
2019-01-301,1071,1171,0721,097452,5001,097
2019-01-291,0261,0279911,011165,2001,011
2019-01-281,0411,0631,0361,039190,3001,039
2019-01-259791,0529791,050280,7001,050
2019-01-2496399196297998,400979
2019-01-23950979949965142,800965
2019-01-22973978960964136,200964
2019-01-21963981962973110,100973
2019-01-18962980954965141,300965
2019-01-17960983956962118,000962
2019-01-16956966948955100,500955
2019-01-15926960921959206,500959
2019-01-11940950930947207,800947
2019-01-10948960943955145,400955
2019-01-09954958942957209,500957
2019-01-08905945903943162,600943
2019-01-07909932907920139,400920
2019-01-04901907859879152,000879

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