6905 コーセル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,270	1,272	1,251	1,257	81,600	1,257
2020-12-29	1,266	1,279	1,253	1,276	88,700	1,276
2020-12-28	1,253	1,270	1,241	1,259	108,100	1,259
2020-12-25	1,254	1,267	1,231	1,246	121,000	1,246
2020-12-24	1,247	1,260	1,231	1,254	135,700	1,254
2020-12-23	1,230	1,230	1,198	1,217	123,600	1,217
2020-12-22	1,210	1,241	1,203	1,217	247,200	1,217
2020-12-21	1,198	1,212	1,193	1,195	81,900	1,195
2020-12-18	1,194	1,224	1,184	1,186	172,600	1,186
2020-12-17	1,155	1,225	1,135	1,210	315,900	1,210
2020-12-16	1,250	1,324	1,195	1,201	619,900	1,201
2020-12-15	1,235	1,261	1,231	1,249	141,900	1,249
2020-12-14	1,239	1,242	1,225	1,240	138,400	1,240
2020-12-11	1,201	1,230	1,201	1,230	94,700	1,230
2020-12-10	1,206	1,218	1,181	1,208	183,800	1,208
2020-12-09	1,218	1,221	1,186	1,208	125,800	1,208
2020-12-08	1,171	1,237	1,167	1,233	166,600	1,233
2020-12-07	1,290	1,293	1,187	1,189	544,600	1,189
2020-12-04	1,190	1,205	1,167	1,180	132,400	1,180
2020-12-03	1,150	1,195	1,134	1,187	163,400	1,187
2020-12-02	1,116	1,144	1,113	1,126	153,500	1,126
2020-12-01	1,109	1,120	1,084	1,110	132,700	1,110
2020-11-30	1,124	1,147	1,105	1,105	153,000	1,105
2020-11-27	1,074	1,122	1,073	1,115	147,500	1,115
2020-11-26	1,058	1,086	1,057	1,085	105,700	1,085
2020-11-25	1,099	1,103	1,058	1,058	96,800	1,058
2020-11-24	1,065	1,091	1,053	1,084	180,600	1,084
2020-11-20	1,005	1,039	1,005	1,035	147,700	1,035
2020-11-19	1,051	1,059	1,001	1,001	145,900	1,001
2020-11-18	1,063	1,074	1,053	1,058	261,600	1,058
2020-11-17	1,069	1,072	1,058	1,067	78,300	1,067
2020-11-16	1,063	1,067	1,046	1,060	70,100	1,060
2020-11-13	1,050	1,055	1,039	1,050	68,900	1,050
2020-11-12	1,070	1,070	1,052	1,058	54,900	1,058
2020-11-11	1,080	1,080	1,060	1,073	67,000	1,073
2020-11-10	1,070	1,077	1,037	1,050	83,600	1,050
2020-11-09	1,043	1,050	1,031	1,046	48,100	1,046
2020-11-06	1,031	1,031	1,016	1,027	63,100	1,027
2020-11-05	1,025	1,034	1,013	1,026	77,300	1,026
2020-11-04	1,018	1,037	1,011	1,023	80,100	1,023
2020-11-02	995	1,016	995	1,002	54,300	1,002
2020-10-30	1,018	1,020	986	995	115,500	995
2020-10-29	1,018	1,025	998	1,018	58,500	1,018
2020-10-28	1,018	1,034	1,012	1,033	42,700	1,033
2020-10-27	1,004	1,035	1,001	1,035	43,700	1,035
2020-10-26	1,045	1,057	1,026	1,034	38,300	1,034
2020-10-23	1,026	1,049	1,016	1,042	50,800	1,042
2020-10-22	1,040	1,040	1,021	1,026	90,100	1,026
2020-10-21	1,042	1,069	1,042	1,056	42,400	1,056
2020-10-20	1,045	1,048	1,032	1,039	72,300	1,039
2020-10-19	1,044	1,055	1,003	1,050	112,000	1,050
2020-10-16	1,047	1,058	1,035	1,044	47,400	1,044
2020-10-15	1,058	1,067	1,038	1,046	100,100	1,046
2020-10-14	1,039	1,061	1,032	1,058	88,500	1,058
2020-10-13	1,033	1,057	1,030	1,051	70,800	1,051
2020-10-12	1,037	1,039	1,022	1,033	82,600	1,033
2020-10-09	1,066	1,066	1,016	1,039	167,200	1,039
2020-10-08	1,040	1,081	1,036	1,077	129,500	1,077
2020-10-07	1,045	1,052	1,027	1,036	79,600	1,036
2020-10-06	1,045	1,045	1,023	1,042	125,400	1,042
2020-10-05	1,038	1,064	1,033	1,054	95,900	1,054
2020-10-02	1,062	1,066	1,018	1,033	166,200	1,033
2020-09-30	1,078	1,090	1,060	1,074	177,300	1,074
2020-09-29	1,099	1,100	1,076	1,088	108,700	1,088
2020-09-28	1,080	1,105	1,066	1,103	204,000	1,103
2020-09-25	1,033	1,073	1,033	1,071	203,200	1,071
2020-09-24	1,097	1,099	1,010	1,021	254,900	1,021
2020-09-23	1,059	1,128	1,051	1,110	263,400	1,110
2020-09-18	1,056	1,071	1,024	1,069	361,600	1,069
2020-09-17	1,123	1,135	1,019	1,053	995,600	1,053
2020-09-16	948	1,011	941	988	483,100	988
2020-09-15	930	944	921	937	118,500	937
2020-09-14	933	939	922	932	78,700	932
2020-09-11	915	930	903	918	134,700	918
2020-09-10	893	916	888	900	103,600	900
2020-09-09	879	899	873	889	102,600	889
2020-09-08	870	891	866	883	119,900	883
2020-09-07	850	867	847	866	68,300	866
2020-09-04	842	854	835	844	126,300	844
2020-09-03	865	867	851	863	90,900	863
2020-09-02	853	853	838	850	100,300	850
2020-09-01	861	861	843	847	88,200	847
2020-08-31	860	874	860	866	76,500	866
2020-08-28	875	880	850	859	57,100	859
2020-08-27	880	883	867	868	47,400	868
2020-08-26	868	885	865	881	53,400	881
2020-08-25	874	879	868	871	77,700	871
2020-08-24	864	864	855	860	38,700	860
2020-08-21	862	866	856	860	25,900	860
2020-08-20	865	867	855	855	39,900	855
2020-08-19	869	879	859	872	87,800	872
2020-08-18	886	887	850	861	138,900	861
2020-08-17	899	906	886	886	45,000	886
2020-08-14	883	905	883	896	120,200	896
2020-08-13	873	885	867	875	126,900	875
2020-08-12	859	873	857	865	80,900	865
2020-08-11	850	864	850	859	46,700	859
2020-08-07	863	866	845	845	34,800	845
2020-08-06	858	860	850	860	19,300	860
2020-08-05	863	870	845	863	46,800	863
2020-08-04	851	864	840	863	50,800	863
2020-08-03	818	843	816	840	58,800	840
2020-07-31	850	858	806	812	93,700	812
2020-07-30	852	860	849	849	59,700	849
2020-07-29	870	872	852	852	34,300	852
2020-07-28	887	887	867	872	34,700	872
2020-07-27	875	881	868	880	52,300	880
2020-07-22	904	904	873	874	41,100	874
2020-07-21	886	908	880	908	44,900	908
2020-07-20	873	886	862	886	27,300	886
2020-07-17	883	891	867	873	19,000	873
2020-07-16	895	895	875	883	45,000	883
2020-07-15	875	898	874	893	123,200	893
2020-07-14	857	873	847	867	76,600	867
2020-07-13	851	858	838	854	53,000	854
2020-07-10	852	859	837	838	79,100	838
2020-07-09	875	876	850	851	59,600	851
2020-07-08	880	891	844	860	124,800	860
2020-07-07	939	939	832	876	232,200	876
2020-07-06	923	937	922	937	30,000	937
2020-07-03	911	922	905	921	20,700	921
2020-07-02	922	927	905	906	54,400	906
2020-07-01	945	945	913	915	37,500	915
2020-06-30	977	992	927	937	83,700	937
2020-06-29	981	981	947	965	113,900	965
2020-06-26	957	992	947	981	178,500	981
2020-06-25	898	949	887	933	136,300	933
2020-06-24	917	917	890	903	58,600	903
2020-06-23	950	950	916	920	119,900	920
2020-06-22	903	945	893	924	154,900	924
2020-06-19	903	914	894	906	44,200	906
2020-06-18	925	925	896	909	34,900	909
2020-06-17	911	920	891	918	46,800	918
2020-06-16	897	913	888	911	52,500	911
2020-06-15	891	907	874	875	58,000	875
2020-06-12	896	902	878	890	59,400	890
2020-06-11	944	946	924	925	37,700	925
2020-06-10	945	951	931	947	25,100	947
2020-06-09	967	967	930	940	41,200	940
2020-06-08	957	963	939	957	69,700	957
2020-06-05	951	957	940	952	48,300	952
2020-06-04	969	969	942	957	43,500	957
2020-06-03	976	976	948	954	31,200	954
2020-06-02	933	965	933	962	50,000	962
2020-06-01	929	938	924	930	38,600	930
2020-05-29	949	949	926	934	58,200	934
2020-05-28	943	954	926	949	63,500	949
2020-05-27	910	930	899	930	93,400	930
2020-05-26	899	911	899	910	51,600	910
2020-05-25	864	889	864	886	40,300	886
2020-05-22	861	865	851	859	53,300	859
2020-05-21	876	880	865	868	32,600	868
2020-05-20	872	885	871	879	52,100	879
2020-05-19	869	885	858	868	233,500	868
2020-05-18	879	879	855	859	664,300	859
2020-05-15	891	894	863	879	69,200	879
2020-05-14	890	901	876	876	63,300	876
2020-05-13	889	910	883	899	72,700	899
2020-05-12	889	912	881	901	83,100	901
2020-05-11	870	887	867	883	79,800	883
2020-05-08	863	868	848	868	89,900	868
2020-05-07	881	891	845	855	95,300	855
2020-05-01	897	899	870	891	94,000	891
2020-04-30	915	917	903	903	123,400	903
2020-04-28	909	909	889	904	86,100	904
2020-04-27	910	912	903	910	67,200	910
2020-04-24	912	912	896	909	60,500	909
2020-04-23	908	916	905	912	57,900	912
2020-04-22	888	908	883	908	51,000	908
2020-04-21	907	916	900	912	55,400	912
2020-04-20	925	937	914	920	49,800	920
2020-04-17	950	969	931	938	47,000	938
2020-04-16	901	939	900	935	67,900	935
2020-04-15	939	939	895	913	151,600	913
2020-04-14	941	952	926	942	123,100	942
2020-04-13	934	934	898	911	78,500	911
2020-04-10	933	941	918	934	78,300	934
2020-04-09	959	959	917	933	76,900	933
2020-04-08	938	964	918	944	84,100	944
2020-04-07	935	943	878	938	101,600	938
2020-04-06	879	929	868	920	85,000	920
2020-04-03	910	910	872	892	65,500	892
2020-04-02	933	950	909	915	59,300	915
2020-04-01	976	996	942	946	90,000	946
2020-03-31	1,006	1,006	972	987	67,800	987
2020-03-30	1,035	1,035	957	1,006	114,100	1,006
2020-03-27	1,018	1,065	987	1,065	123,500	1,065
2020-03-26	926	984	899	971	78,000	971
2020-03-25	911	933	894	930	133,100	930
2020-03-24	931	951	867	886	152,800	886
2020-03-23	874	914	840	899	171,900	899
2020-03-19	941	946	841	876	148,200	876
2020-03-18	891	973	876	881	250,000	881
2020-03-17	766	861	766	844	197,000	844
2020-03-16	822	868	802	811	97,100	811
2020-03-13	825	854	785	819	107,300	819
2020-03-12	904	912	860	870	102,700	870
2020-03-11	968	1,006	906	929	94,700	929
2020-03-10	914	984	884	983	85,800	983
2020-03-09	962	974	920	928	48,300	928
2020-03-06	1,033	1,033	987	992	61,800	992
2020-03-05	1,045	1,062	1,035	1,044	57,600	1,044
2020-03-04	1,017	1,054	1,009	1,034	51,900	1,034
2020-03-03	1,062	1,075	1,033	1,033	85,900	1,033
2020-03-02	986	1,066	985	1,036	69,600	1,036
2020-02-28	1,012	1,022	998	1,003	75,000	1,003
2020-02-27	1,070	1,078	1,038	1,042	59,100	1,042
2020-02-26	1,038	1,087	1,037	1,077	71,600	1,077
2020-02-25	1,108	1,108	1,066	1,068	73,800	1,068
2020-02-21	1,129	1,159	1,129	1,146	56,800	1,146
2020-02-20	1,155	1,167	1,143	1,143	47,800	1,143
2020-02-19	1,144	1,171	1,144	1,162	34,300	1,162
2020-02-18	1,157	1,161	1,140	1,149	44,200	1,149
2020-02-17	1,183	1,183	1,160	1,166	25,400	1,166
2020-02-14	1,183	1,198	1,183	1,196	51,900	1,196
2020-02-13	1,181	1,193	1,173	1,183	51,900	1,183
2020-02-12	1,139	1,181	1,138	1,180	41,100	1,180
2020-02-10	1,135	1,140	1,124	1,135	24,800	1,135
2020-02-07	1,179	1,179	1,150	1,157	30,400	1,157
2020-02-06	1,150	1,181	1,150	1,170	65,500	1,170
2020-02-05	1,148	1,150	1,131	1,144	37,800	1,144
2020-02-04	1,100	1,136	1,100	1,131	61,300	1,131
2020-02-03	1,105	1,117	1,101	1,101	46,100	1,101
2020-01-31	1,141	1,169	1,139	1,142	173,600	1,142
2020-01-30	1,165	1,165	1,117	1,117	181,200	1,117
2020-01-29	1,197	1,197	1,165	1,173	93,400	1,173
2020-01-28	1,207	1,210	1,192	1,197	94,200	1,197
2020-01-27	1,232	1,243	1,217	1,228	65,700	1,228
2020-01-24	1,261	1,274	1,251	1,262	45,100	1,262
2020-01-23	1,276	1,279	1,248	1,261	72,200	1,261
2020-01-22	1,295	1,315	1,287	1,294	79,600	1,294
2020-01-21	1,259	1,299	1,259	1,297	109,700	1,297
2020-01-20	1,230	1,258	1,230	1,253	58,800	1,253
2020-01-17	1,210	1,236	1,207	1,227	101,800	1,227
2020-01-16	1,205	1,205	1,193	1,195	89,900	1,195
2020-01-15	1,200	1,210	1,186	1,199	99,000	1,199
2020-01-14	1,214	1,247	1,193	1,204	168,900	1,204
2020-01-10	1,199	1,208	1,177	1,204	88,300	1,204
2020-01-09	1,170	1,189	1,170	1,177	56,600	1,177
2020-01-08	1,165	1,172	1,131	1,157	75,300	1,157
2020-01-07	1,175	1,194	1,170	1,184	86,000	1,184
2020-01-06	1,142	1,168	1,142	1,165	80,600	1,165

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