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
2019-12-30	1,191	1,191	1,171	1,180	42,900	1,180
2019-12-27	1,186	1,204	1,168	1,196	50,500	1,196
2019-12-26	1,165	1,205	1,152	1,174	61,700	1,174
2019-12-25	1,198	1,198	1,163	1,180	61,700	1,180
2019-12-24	1,216	1,238	1,194	1,198	64,000	1,198
2019-12-23	1,243	1,247	1,199	1,232	108,700	1,232
2019-12-20	1,300	1,303	1,256	1,256	77,500	1,256
2019-12-19	1,249	1,325	1,249	1,296	189,500	1,296
2019-12-18	1,263	1,268	1,210	1,256	194,700	1,256
2019-12-17	1,319	1,319	1,267	1,276	97,400	1,276
2019-12-16	1,260	1,322	1,260	1,321	148,000	1,321
2019-12-13	1,255	1,272	1,248	1,257	89,200	1,257
2019-12-12	1,257	1,267	1,248	1,249	47,300	1,249
2019-12-11	1,247	1,257	1,236	1,257	75,100	1,257
2019-12-10	1,260	1,266	1,246	1,260	65,000	1,260
2019-12-09	1,280	1,290	1,269	1,283	58,500	1,283
2019-12-06	1,259	1,278	1,253	1,263	81,500	1,263
2019-12-05	1,249	1,268	1,249	1,261	49,200	1,261
2019-12-04	1,227	1,244	1,223	1,242	45,600	1,242
2019-12-03	1,224	1,253	1,221	1,251	38,000	1,251
2019-12-02	1,224	1,251	1,224	1,251	47,800	1,251
2019-11-29	1,232	1,239	1,220	1,225	39,500	1,225
2019-11-28	1,257	1,258	1,239	1,246	26,000	1,246
2019-11-27	1,255	1,267	1,250	1,260	62,800	1,260
2019-11-26	1,266	1,274	1,252	1,255	49,300	1,255
2019-11-25	1,267	1,273	1,254	1,259	28,200	1,259
2019-11-22	1,253	1,270	1,245	1,255	31,700	1,255
2019-11-21	1,253	1,262	1,226	1,256	46,100	1,256
2019-11-20	1,255	1,275	1,255	1,262	42,200	1,262
2019-11-19	1,251	1,280	1,248	1,273	64,000	1,273
2019-11-18	1,272	1,295	1,267	1,284	366,300	1,284
2019-11-15	1,237	1,278	1,236	1,273	73,300	1,273
2019-11-14	1,271	1,272	1,244	1,245	72,900	1,245
2019-11-13	1,268	1,295	1,260	1,281	50,900	1,281
2019-11-12	1,261	1,278	1,255	1,275	54,300	1,275
2019-11-11	1,270	1,271	1,233	1,249	79,800	1,249
2019-11-08	1,251	1,276	1,247	1,273	117,900	1,273
2019-11-07	1,217	1,243	1,217	1,227	59,600	1,227
2019-11-06	1,184	1,218	1,173	1,217	83,300	1,217
2019-11-05	1,179	1,189	1,165	1,184	67,500	1,184
2019-11-01	1,185	1,193	1,171	1,179	40,500	1,179
2019-10-31	1,224	1,229	1,190	1,195	82,500	1,195
2019-10-30	1,236	1,236	1,214	1,222	63,600	1,222
2019-10-29	1,219	1,235	1,207	1,229	50,700	1,229
2019-10-28	1,191	1,208	1,187	1,201	40,700	1,201
2019-10-25	1,184	1,195	1,174	1,191	39,700	1,191
2019-10-24	1,185	1,189	1,171	1,184	50,500	1,184
2019-10-23	1,171	1,183	1,155	1,182	64,800	1,182
2019-10-21	1,179	1,184	1,171	1,174	25,900	1,174
2019-10-18	1,156	1,192	1,156	1,173	62,300	1,173
2019-10-17	1,153	1,170	1,143	1,156	56,600	1,156
2019-10-16	1,140	1,173	1,133	1,151	106,600	1,151
2019-10-15	1,110	1,129	1,110	1,120	63,400	1,120
2019-10-11	1,080	1,097	1,068	1,095	54,200	1,095
2019-10-10	1,094	1,094	1,067	1,072	44,200	1,072
2019-10-09	1,077	1,097	1,070	1,094	49,000	1,094
2019-10-08	1,065	1,086	1,063	1,078	69,100	1,078
2019-10-07	1,063	1,068	1,055	1,060	20,600	1,060
2019-10-04	1,053	1,069	1,051	1,062	59,300	1,062
2019-10-03	1,039	1,053	1,032	1,045	56,100	1,045
2019-10-02	1,055	1,074	1,055	1,069	96,200	1,069
2019-10-01	1,025	1,063	1,025	1,057	71,800	1,057
2019-09-30	1,042	1,042	1,019	1,025	75,800	1,025
2019-09-27	1,084	1,091	1,040	1,052	87,100	1,052
2019-09-26	1,094	1,109	1,085	1,089	89,400	1,089
2019-09-25	1,086	1,086	1,061	1,082	71,000	1,082
2019-09-24	1,071	1,100	1,070	1,090	107,100	1,090
2019-09-20	1,113	1,122	1,093	1,093	190,500	1,093
2019-09-19	1,047	1,061	1,045	1,053	63,200	1,053
2019-09-18	1,050	1,070	1,044	1,044	110,500	1,044
2019-09-17	1,045	1,062	1,032	1,050	107,400	1,050
2019-09-13	1,046	1,049	1,022	1,044	135,300	1,044
2019-09-12	1,032	1,084	1,004	1,050	330,200	1,050
2019-09-11	1,063	1,103	1,063	1,092	71,500	1,092
2019-09-10	1,079	1,083	1,072	1,081	41,800	1,081
2019-09-09	1,052	1,070	1,051	1,070	26,400	1,070
2019-09-06	1,053	1,064	1,042	1,054	44,300	1,054
2019-09-05	1,027	1,056	1,027	1,053	44,800	1,053
2019-09-04	1,014	1,024	1,003	1,022	37,300	1,022
2019-09-03	1,008	1,029	1,008	1,026	35,900	1,026
2019-09-02	1,010	1,015	991	1,015	32,900	1,015
2019-08-30	1,005	1,016	993	1,014	81,800	1,014
2019-08-29	996	1,001	967	990	145,000	990
2019-08-28	993	1,002	977	983	49,500	983
2019-08-27	984	991	966	983	86,100	983
2019-08-26	982	994	968	969	75,200	969
2019-08-23	1,023	1,023	1,009	1,012	51,100	1,012
2019-08-22	1,023	1,026	1,008	1,022	36,900	1,022
2019-08-21	1,006	1,016	1,006	1,016	21,200	1,016
2019-08-20	1,018	1,025	1,006	1,020	27,800	1,020
2019-08-19	1,029	1,029	1,010	1,014	32,800	1,014
2019-08-16	1,019	1,021	1,010	1,011	30,800	1,011
2019-08-15	1,019	1,027	1,005	1,027	52,800	1,027
2019-08-14	1,037	1,045	1,027	1,042	63,500	1,042
2019-08-13	1,017	1,029	1,010	1,026	56,500	1,026
2019-08-09	1,023	1,041	1,018	1,031	72,400	1,031
2019-08-08	1,005	1,023	1,005	1,013	41,600	1,013
2019-08-07	1,013	1,020	999	1,016	61,500	1,016
2019-08-06	987	1,019	983	1,017	57,000	1,017
2019-08-05	1,045	1,052	1,022	1,031	75,400	1,031
2019-08-02	1,065	1,074	1,053	1,065	112,400	1,065
2019-08-01	1,073	1,092	1,067	1,088	48,700	1,088
2019-07-31	1,081	1,094	1,072	1,086	50,200	1,086
2019-07-30	1,094	1,101	1,089	1,093	46,500	1,093
2019-07-29	1,103	1,103	1,083	1,090	43,600	1,090
2019-07-26	1,119	1,120	1,094	1,102	172,300	1,102
2019-07-25	1,113	1,142	1,113	1,119	182,500	1,119
2019-07-24	1,086	1,118	1,086	1,110	163,600	1,110
2019-07-23	1,067	1,099	1,062	1,083	177,000	1,083
2019-07-22	1,066	1,085	1,055	1,067	182,400	1,067
2019-07-19	1,065	1,092	1,049	1,067	343,600	1,067
2019-07-18	1,136	1,136	1,063	1,065	201,700	1,065
2019-07-17	1,145	1,150	1,134	1,144	220,300	1,144
2019-07-16	1,144	1,152	1,141	1,145	132,400	1,145
2019-07-12	1,151	1,153	1,143	1,144	140,100	1,144
2019-07-11	1,148	1,153	1,145	1,151	148,500	1,151
2019-07-10	1,142	1,152	1,130	1,147	200,700	1,147
2019-07-09	1,149	1,163	1,147	1,148	119,100	1,148
2019-07-08	1,151	1,155	1,145	1,150	161,300	1,150
2019-07-05	1,154	1,157	1,149	1,157	86,100	1,157
2019-07-04	1,157	1,158	1,148	1,152	55,800	1,152
2019-07-03	1,148	1,156	1,145	1,151	132,200	1,151
2019-07-02	1,145	1,157	1,132	1,155	133,700	1,155
2019-07-01	1,159	1,166	1,148	1,151	139,600	1,151
2019-06-28	1,148	1,154	1,142	1,149	191,100	1,149
2019-06-27	1,129	1,155	1,121	1,148	173,800	1,148
2019-06-26	1,095	1,137	1,092	1,127	237,500	1,127
2019-06-25	1,075	1,135	1,074	1,102	284,000	1,102
2019-06-24	1,024	1,077	1,024	1,073	110,200	1,073
2019-06-21	1,025	1,050	1,020	1,024	310,200	1,024
2019-06-20	1,026	1,033	980	1,019	254,000	1,019
2019-06-19	1,055	1,091	992	1,049	380,100	1,049
2019-06-18	1,048	1,056	1,030	1,034	79,800	1,034
2019-06-17	1,064	1,064	1,045	1,049	41,500	1,049
2019-06-14	1,054	1,068	1,040	1,068	90,300	1,068
2019-06-13	1,065	1,065	1,035	1,040	43,100	1,040
2019-06-12	1,084	1,087	1,074	1,077	41,300	1,077
2019-06-11	1,075	1,088	1,070	1,080	63,500	1,080
2019-06-10	1,067	1,078	1,067	1,071	42,300	1,071
2019-06-07	1,037	1,060	1,034	1,058	35,400	1,058
2019-06-06	1,064	1,064	1,037	1,037	34,600	1,037
2019-06-05	1,069	1,070	1,058	1,062	53,000	1,062
2019-06-04	1,030	1,050	1,028	1,046	97,700	1,046
2019-06-03	1,017	1,033	1,011	1,019	77,500	1,019
2019-05-31	1,045	1,045	1,026	1,033	77,300	1,033
2019-05-30	1,036	1,048	1,028	1,045	47,200	1,045
2019-05-29	1,050	1,057	1,038	1,046	70,700	1,046
2019-05-28	1,060	1,061	1,031	1,061	146,700	1,061
2019-05-27	1,076	1,076	1,061	1,065	44,200	1,065
2019-05-24	1,059	1,069	1,051	1,069	47,300	1,069
2019-05-23	1,075	1,116	1,057	1,059	146,000	1,059
2019-05-22	1,090	1,103	1,067	1,067	136,900	1,067
2019-05-21	1,071	1,079	1,056	1,072	39,200	1,072
2019-05-20	1,090	1,101	1,075	1,078	46,700	1,078
2019-05-17	1,082	1,106	1,082	1,100	61,300	1,100
2019-05-16	1,083	1,088	1,065	1,071	100,900	1,071
2019-05-15	1,086	1,093	1,073	1,093	511,300	1,093
2019-05-14	1,065	1,091	1,051	1,086	81,900	1,086
2019-05-13	1,107	1,107	1,082	1,082	82,200	1,082
2019-05-10	1,121	1,131	1,098	1,103	126,000	1,103
2019-05-09	1,142	1,145	1,117	1,121	82,300	1,121
2019-05-08	1,141	1,158	1,141	1,149	103,900	1,149
2019-05-07	1,190	1,190	1,157	1,158	99,600	1,158
2019-04-26	1,219	1,220	1,184	1,191	117,700	1,191
2019-04-25	1,221	1,228	1,208	1,224	84,700	1,224
2019-04-24	1,251	1,254	1,231	1,233	62,400	1,233
2019-04-23	1,248	1,283	1,239	1,250	108,100	1,250
2019-04-22	1,227	1,245	1,216	1,245	55,400	1,245
2019-04-19	1,214	1,235	1,214	1,230	51,600	1,230
2019-04-18	1,234	1,241	1,199	1,203	59,500	1,203
2019-04-17	1,214	1,240	1,214	1,235	75,900	1,235
2019-04-16	1,220	1,236	1,207	1,214	55,900	1,214
2019-04-15	1,211	1,234	1,211	1,229	67,600	1,229
2019-04-12	1,197	1,206	1,195	1,198	36,900	1,198
2019-04-11	1,199	1,206	1,190	1,198	53,600	1,198
2019-04-10	1,221	1,239	1,196	1,204	98,700	1,204
2019-04-09	1,192	1,215	1,192	1,214	72,300	1,214
2019-04-08	1,203	1,217	1,192	1,195	56,200	1,195
2019-04-05	1,207	1,221	1,188	1,203	84,100	1,203
2019-04-04	1,203	1,232	1,203	1,223	129,500	1,223
2019-04-03	1,196	1,214	1,195	1,211	135,100	1,211
2019-04-02	1,199	1,208	1,188	1,197	155,300	1,197
2019-04-01	1,167	1,188	1,163	1,181	116,700	1,181
2019-03-29	1,161	1,172	1,156	1,165	79,600	1,165
2019-03-28	1,166	1,167	1,150	1,157	96,300	1,157
2019-03-27	1,184	1,195	1,162	1,181	98,700	1,181
2019-03-26	1,158	1,181	1,155	1,181	132,900	1,181
2019-03-25	1,173	1,173	1,150	1,157	140,300	1,157
2019-03-22	1,174	1,194	1,174	1,194	188,900	1,194
2019-03-20	1,182	1,195	1,156	1,163	173,200	1,163
2019-03-19	1,190	1,194	1,171	1,182	112,200	1,182
2019-03-18	1,163	1,188	1,163	1,187	129,900	1,187
2019-03-15	1,152	1,160	1,147	1,154	195,200	1,154
2019-03-14	1,150	1,159	1,146	1,152	276,000	1,152
2019-03-13	1,153	1,174	1,144	1,150	214,500	1,150
2019-03-12	1,115	1,164	1,086	1,153	325,000	1,153
2019-03-11	1,148	1,155	1,112	1,133	308,800	1,133
2019-03-08	1,151	1,164	1,144	1,147	226,200	1,147
2019-03-07	1,160	1,168	1,152	1,161	94,800	1,161
2019-03-06	1,188	1,192	1,167	1,173	90,400	1,173
2019-03-05	1,186	1,198	1,178	1,185	61,000	1,185
2019-03-04	1,191	1,198	1,176	1,196	87,500	1,196
2019-03-01	1,174	1,192	1,172	1,181	73,100	1,181
2019-02-28	1,187	1,187	1,164	1,173	81,100	1,173
2019-02-27	1,179	1,200	1,179	1,184	94,200	1,184
2019-02-26	1,192	1,197	1,168	1,186	96,300	1,186
2019-02-25	1,173	1,192	1,173	1,192	112,900	1,192
2019-02-22	1,170	1,171	1,158	1,168	109,200	1,168
2019-02-21	1,177	1,184	1,170	1,174	86,700	1,174
2019-02-20	1,168	1,181	1,168	1,172	41,800	1,172
2019-02-19	1,163	1,185	1,152	1,168	96,800	1,168
2019-02-18	1,180	1,201	1,165	1,169	167,700	1,169
2019-02-15	1,188	1,193	1,166	1,174	110,500	1,174
2019-02-14	1,179	1,197	1,173	1,188	158,900	1,188
2019-02-13	1,170	1,187	1,162	1,176	152,900	1,176
2019-02-12	1,148	1,157	1,144	1,152	149,600	1,152
2019-02-08	1,153	1,169	1,147	1,148	172,800	1,148
2019-02-07	1,169	1,178	1,150	1,160	124,600	1,160
2019-02-06	1,176	1,190	1,146	1,154	175,900	1,154
2019-02-05	1,123	1,158	1,120	1,151	179,200	1,151
2019-02-04	1,071	1,130	1,068	1,120	234,900	1,120
2019-02-01	1,081	1,094	1,047	1,057	155,600	1,057
2019-01-31	1,115	1,120	1,075	1,081	356,500	1,081
2019-01-30	1,107	1,117	1,072	1,097	452,500	1,097
2019-01-29	1,026	1,027	991	1,011	165,200	1,011
2019-01-28	1,041	1,063	1,036	1,039	190,300	1,039
2019-01-25	979	1,052	979	1,050	280,700	1,050
2019-01-24	963	991	962	979	98,400	979
2019-01-23	950	979	949	965	142,800	965
2019-01-22	973	978	960	964	136,200	964
2019-01-21	963	981	962	973	110,100	973
2019-01-18	962	980	954	965	141,300	965
2019-01-17	960	983	956	962	118,000	962
2019-01-16	956	966	948	955	100,500	955
2019-01-15	926	960	921	959	206,500	959
2019-01-11	940	950	930	947	207,800	947
2019-01-10	948	960	943	955	145,400	955
2019-01-09	954	958	942	957	209,500	957
2019-01-08	905	945	903	943	162,600	943
2019-01-07	909	932	907	920	139,400	920
2019-01-04	901	907	859	879	152,000	879

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30