6905 コーセル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	840	855	837	854	70,800	854
2021-12-29	839	852	839	850	48,600	850
2021-12-28	836	849	836	847	80,000	847
2021-12-27	859	859	835	836	89,000	836
2021-12-24	852	859	851	853	66,800	853
2021-12-23	838	853	835	850	104,100	850
2021-12-22	838	839	821	834	120,500	834
2021-12-21	842	843	824	827	127,900	827
2021-12-20	870	870	833	833	153,300	833
2021-12-17	897	898	872	877	152,800	877
2021-12-16	921	929	895	902	185,300	902
2021-12-15	942	948	894	900	341,900	900
2021-12-14	951	955	937	945	76,000	945
2021-12-13	942	949	939	944	52,700	944
2021-12-10	943	949	935	938	65,600	938
2021-12-09	947	956	939	948	84,400	948
2021-12-08	951	957	942	950	122,100	950
2021-12-07	928	951	920	948	150,500	948
2021-12-06	921	929	913	918	67,700	918
2021-12-03	900	914	895	914	51,600	914
2021-12-02	902	920	897	897	79,900	897
2021-12-01	901	920	897	912	99,600	912
2021-11-30	910	923	898	898	107,300	898
2021-11-29	911	918	901	901	116,800	901
2021-11-26	936	943	917	923	85,200	923
2021-11-25	938	945	929	929	55,700	929
2021-11-24	934	940	923	931	118,900	931
2021-11-22	925	938	914	938	121,400	938
2021-11-19	919	931	919	928	61,300	928
2021-11-18	909	923	902	917	118,400	917
2021-11-17	936	937	921	921	340,600	921
2021-11-16	945	948	933	933	59,500	933
2021-11-15	945	950	936	941	46,000	941
2021-11-12	932	947	932	945	60,200	945
2021-11-11	923	931	922	928	41,200	928
2021-11-10	929	937	924	925	41,700	925
2021-11-09	927	941	922	922	56,300	922
2021-11-08	933	937	928	932	51,100	932
2021-11-05	960	960	935	936	87,800	936
2021-11-04	932	964	932	961	185,900	961
2021-11-02	942	944	927	929	62,700	929
2021-11-01	936	945	934	945	62,600	945
2021-10-29	921	930	917	926	90,100	926
2021-10-28	925	934	917	924	81,000	924
2021-10-27	936	936	919	925	68,400	925
2021-10-26	919	938	911	936	130,900	936
2021-10-25	915	919	911	918	99,300	918
2021-10-22	920	927	912	921	73,200	921
2021-10-21	932	939	921	924	134,500	924
2021-10-20	956	964	932	934	134,800	934
2021-10-19	948	963	942	957	125,100	957
2021-10-18	929	946	924	942	125,700	942
2021-10-15	890	923	890	923	101,000	923
2021-10-14	901	901	884	889	114,900	889
2021-10-13	900	905	888	896	133,500	896
2021-10-12	920	920	900	900	129,100	900
2021-10-11	918	924	911	923	48,100	923
2021-10-08	909	924	909	918	58,700	918
2021-10-07	924	924	905	905	83,700	905
2021-10-06	919	930	907	910	144,600	910
2021-10-05	927	930	912	916	116,300	916
2021-10-04	948	950	928	930	102,500	930
2021-10-01	956	957	939	939	157,900	939
2021-09-30	967	969	955	955	117,600	955
2021-09-29	965	970	956	966	138,100	966
2021-09-28	981	981	963	971	191,200	971
2021-09-27	996	1,000	986	986	156,600	986
2021-09-24	1,006	1,010	997	998	135,300	998
2021-09-22	992	1,004	991	996	117,700	996
2021-09-21	994	1,004	989	996	188,500	996
2021-09-17	996	1,009	990	1,008	330,000	1,008
2021-09-16	1,017	1,028	994	998	664,400	998
2021-09-15	1,124	1,142	1,122	1,137	452,700	1,137
2021-09-14	1,084	1,115	1,083	1,115	171,200	1,115
2021-09-13	1,080	1,082	1,067	1,079	100,800	1,079
2021-09-10	1,066	1,082	1,062	1,082	80,800	1,082
2021-09-09	1,074	1,074	1,056	1,062	50,100	1,062
2021-09-08	1,061	1,069	1,058	1,069	65,500	1,069
2021-09-07	1,050	1,061	1,045	1,057	65,900	1,057
2021-09-06	1,045	1,048	1,041	1,047	50,100	1,047
2021-09-03	1,021	1,044	1,021	1,040	50,000	1,040
2021-09-02	1,039	1,039	1,017	1,021	49,300	1,021
2021-09-01	1,026	1,036	1,020	1,036	31,400	1,036
2021-08-31	1,028	1,033	1,022	1,025	48,400	1,025
2021-08-30	1,009	1,029	1,009	1,029	41,500	1,029
2021-08-27	1,002	1,012	999	1,006	27,500	1,006
2021-08-26	1,011	1,012	1,001	1,007	34,300	1,007
2021-08-25	1,014	1,024	1,004	1,016	40,300	1,016
2021-08-24	997	1,014	997	1,014	51,100	1,014
2021-08-23	992	1,003	987	991	52,400	991
2021-08-20	989	997	976	982	65,600	982
2021-08-19	1,009	1,009	983	984	51,200	984
2021-08-18	1,015	1,018	996	1,005	40,300	1,005
2021-08-17	1,023	1,035	1,011	1,015	63,400	1,015
2021-08-16	1,027	1,027	1,007	1,009	64,200	1,009
2021-08-13	1,022	1,041	1,022	1,036	68,700	1,036
2021-08-12	1,027	1,036	1,020	1,021	42,100	1,021
2021-08-11	1,026	1,039	1,025	1,030	51,700	1,030
2021-08-10	1,023	1,034	1,017	1,027	43,400	1,027
2021-08-06	1,014	1,016	1,005	1,016	44,000	1,016
2021-08-05	1,020	1,027	1,014	1,014	36,500	1,014
2021-08-04	1,028	1,034	1,015	1,020	47,900	1,020
2021-08-03	1,038	1,046	1,031	1,035	45,600	1,035
2021-08-02	1,023	1,039	1,019	1,036	73,700	1,036
2021-07-30	1,007	1,018	1,001	1,015	87,000	1,015
2021-07-29	1,010	1,021	1,006	1,017	72,100	1,017
2021-07-28	1,008	1,018	1,001	1,005	57,200	1,005
2021-07-27	1,019	1,022	1,011	1,016	69,300	1,016
2021-07-26	1,010	1,018	1,000	1,015	91,100	1,015
2021-07-21	992	999	983	988	69,400	988
2021-07-20	987	992	974	977	90,800	977
2021-07-19	1,015	1,015	990	1,001	86,000	1,001
2021-07-16	1,005	1,019	1,004	1,019	68,700	1,019
2021-07-15	1,025	1,029	1,011	1,015	71,800	1,015
2021-07-14	1,020	1,035	1,010	1,025	61,200	1,025
2021-07-13	1,038	1,048	1,027	1,032	57,000	1,032
2021-07-12	1,008	1,028	1,007	1,024	97,900	1,024
2021-07-09	982	999	970	995	132,000	995
2021-07-08	999	1,005	990	990	144,900	990
2021-07-07	1,023	1,029	1,008	1,008	102,900	1,008
2021-07-06	1,046	1,047	1,030	1,034	52,600	1,034
2021-07-05	1,045	1,056	1,042	1,044	61,200	1,044
2021-07-02	1,044	1,054	1,041	1,046	75,700	1,046
2021-07-01	1,052	1,062	1,041	1,044	111,700	1,044
2021-06-30	1,082	1,082	1,046	1,051	194,100	1,051
2021-06-29	1,100	1,100	1,064	1,065	165,800	1,065
2021-06-28	1,106	1,119	1,096	1,100	137,000	1,100
2021-06-25	1,125	1,133	1,117	1,120	217,900	1,120
2021-06-24	1,125	1,143	1,095	1,120	282,900	1,120
2021-06-23	1,130	1,144	1,083	1,102	478,000	1,102
2021-06-22	1,106	1,128	1,103	1,128	156,400	1,128
2021-06-21	1,100	1,100	1,074	1,076	155,800	1,076
2021-06-18	1,128	1,133	1,110	1,112	145,600	1,112
2021-06-17	1,124	1,130	1,105	1,114	306,300	1,114
2021-06-16	1,142	1,162	1,138	1,159	134,700	1,159
2021-06-15	1,133	1,152	1,131	1,142	190,300	1,142
2021-06-14	1,109	1,115	1,094	1,115	111,500	1,115
2021-06-11	1,098	1,106	1,091	1,095	104,600	1,095
2021-06-10	1,084	1,092	1,069	1,090	56,400	1,090
2021-06-09	1,100	1,100	1,085	1,086	43,100	1,086
2021-06-08	1,092	1,105	1,086	1,096	78,800	1,096
2021-06-07	1,105	1,110	1,084	1,088	70,100	1,088
2021-06-04	1,087	1,110	1,079	1,109	120,100	1,109
2021-06-03	1,081	1,087	1,068	1,079	146,000	1,079
2021-06-02	1,110	1,112	1,068	1,076	250,900	1,076
2021-06-01	1,091	1,098	1,072	1,098	108,700	1,098
2021-05-31	1,073	1,094	1,070	1,083	212,700	1,083
2021-05-28	1,062	1,085	1,058	1,081	267,400	1,081
2021-05-27	1,032	1,050	1,024	1,030	806,900	1,030
2021-05-26	1,032	1,042	1,025	1,033	173,500	1,033
2021-05-25	1,021	1,039	1,021	1,026	200,400	1,026
2021-05-24	1,039	1,049	1,024	1,025	173,700	1,025
2021-05-21	1,036	1,053	1,035	1,045	95,000	1,045
2021-05-20	1,020	1,045	1,020	1,029	98,500	1,029
2021-05-19	1,006	1,030	1,006	1,023	129,700	1,023
2021-05-18	1,007	1,025	1,006	1,023	193,500	1,023
2021-05-17	1,020	1,027	994	1,001	130,500	1,001
2021-05-14	1,007	1,020	1,005	1,011	106,800	1,011
2021-05-13	1,006	1,012	991	991	131,500	991
2021-05-12	1,045	1,045	1,013	1,021	236,600	1,021
2021-05-11	1,073	1,073	1,045	1,046	80,100	1,046
2021-05-10	1,070	1,081	1,070	1,075	44,400	1,075
2021-05-07	1,069	1,083	1,065	1,074	55,000	1,074
2021-05-06	1,065	1,081	1,065	1,069	84,700	1,069
2021-04-30	1,066	1,081	1,059	1,062	124,400	1,062
2021-04-28	1,064	1,074	1,061	1,066	99,700	1,066
2021-04-27	1,090	1,090	1,065	1,065	81,300	1,065
2021-04-26	1,089	1,106	1,082	1,086	104,900	1,086
2021-04-23	1,090	1,115	1,083	1,094	168,300	1,094
2021-04-22	1,072	1,096	1,067	1,090	135,600	1,090
2021-04-21	1,074	1,076	1,049	1,054	148,300	1,054
2021-04-20	1,091	1,100	1,080	1,080	183,900	1,080
2021-04-19	1,086	1,103	1,082	1,093	138,600	1,093
2021-04-16	1,092	1,106	1,079	1,086	142,300	1,086
2021-04-15	1,087	1,105	1,084	1,092	90,600	1,092
2021-04-14	1,097	1,105	1,079	1,087	178,400	1,087
2021-04-13	1,101	1,113	1,090	1,094	351,800	1,094
2021-04-12	1,098	1,102	1,077	1,091	410,200	1,091
2021-04-09	1,097	1,107	1,091	1,094	114,800	1,094
2021-04-08	1,119	1,128	1,088	1,098	178,500	1,098
2021-04-07	1,107	1,126	1,107	1,122	118,100	1,122
2021-04-06	1,122	1,122	1,098	1,111	151,400	1,111
2021-04-05	1,128	1,132	1,112	1,129	141,100	1,129
2021-04-02	1,111	1,123	1,109	1,111	134,600	1,111
2021-04-01	1,104	1,123	1,100	1,113	178,300	1,113
2021-03-31	1,062	1,103	1,060	1,094	169,400	1,094
2021-03-30	1,067	1,083	1,064	1,070	180,400	1,070
2021-03-29	1,081	1,084	1,047	1,078	325,000	1,078
2021-03-26	1,090	1,091	1,065	1,081	212,500	1,081
2021-03-25	1,063	1,088	1,050	1,079	211,200	1,079
2021-03-24	1,059	1,061	1,026	1,046	384,900	1,046
2021-03-23	1,088	1,104	1,064	1,078	328,100	1,078
2021-03-22	1,122	1,122	1,087	1,093	354,600	1,093
2021-03-19	1,114	1,137	1,083	1,132	465,600	1,132
2021-03-18	1,149	1,164	1,110	1,127	503,500	1,127
2021-03-17	1,165	1,168	1,140	1,152	264,500	1,152
2021-03-16	1,131	1,164	1,131	1,160	161,300	1,160
2021-03-15	1,144	1,147	1,124	1,131	130,100	1,131
2021-03-12	1,100	1,134	1,092	1,128	112,400	1,128
2021-03-11	1,100	1,114	1,090	1,112	81,300	1,112
2021-03-10	1,095	1,108	1,085	1,105	65,700	1,105
2021-03-09	1,093	1,108	1,080	1,097	94,300	1,097
2021-03-08	1,107	1,107	1,076	1,088	59,000	1,088
2021-03-05	1,072	1,095	1,048	1,089	116,800	1,089
2021-03-04	1,084	1,090	1,063	1,079	58,400	1,079
2021-03-03	1,106	1,106	1,078	1,098	62,700	1,098
2021-03-02	1,118	1,119	1,085	1,106	63,900	1,106
2021-03-01	1,096	1,105	1,083	1,105	77,700	1,105
2021-02-26	1,117	1,117	1,075	1,075	116,900	1,075
2021-02-25	1,131	1,136	1,117	1,119	74,800	1,119
2021-02-24	1,154	1,154	1,101	1,101	115,700	1,101
2021-02-22	1,144	1,166	1,140	1,164	90,400	1,164
2021-02-19	1,140	1,148	1,127	1,147	63,400	1,147
2021-02-18	1,186	1,189	1,137	1,146	187,900	1,146
2021-02-17	1,171	1,202	1,171	1,201	65,600	1,201
2021-02-16	1,183	1,193	1,160	1,180	100,200	1,180
2021-02-15	1,189	1,198	1,180	1,183	55,500	1,183
2021-02-12	1,174	1,185	1,163	1,177	73,300	1,177
2021-02-10	1,188	1,200	1,157	1,157	84,200	1,157
2021-02-09	1,176	1,190	1,175	1,188	49,400	1,188
2021-02-08	1,172	1,190	1,172	1,189	72,400	1,189
2021-02-05	1,180	1,185	1,157	1,161	118,700	1,161
2021-02-04	1,204	1,235	1,189	1,196	107,700	1,196
2021-02-03	1,210	1,215	1,195	1,200	69,600	1,200
2021-02-02	1,175	1,226	1,174	1,212	141,800	1,212
2021-02-01	1,139	1,183	1,138	1,180	139,600	1,180
2021-01-29	1,182	1,190	1,131	1,131	185,400	1,131
2021-01-28	1,159	1,204	1,153	1,197	206,700	1,197
2021-01-27	1,220	1,222	1,191	1,194	131,300	1,194
2021-01-26	1,234	1,235	1,217	1,223	90,500	1,223
2021-01-25	1,247	1,247	1,214	1,221	76,300	1,221
2021-01-22	1,241	1,275	1,236	1,247	117,000	1,247
2021-01-21	1,235	1,265	1,227	1,236	158,600	1,236
2021-01-20	1,208	1,247	1,200	1,247	179,400	1,247
2021-01-19	1,242	1,250	1,219	1,219	117,300	1,219
2021-01-18	1,247	1,252	1,227	1,234	102,300	1,234
2021-01-15	1,274	1,286	1,259	1,268	103,400	1,268
2021-01-14	1,310	1,314	1,268	1,272	153,900	1,272
2021-01-13	1,285	1,320	1,285	1,302	165,600	1,302
2021-01-12	1,300	1,300	1,263	1,297	205,400	1,297
2021-01-08	1,233	1,320	1,225	1,306	300,900	1,306
2021-01-07	1,224	1,242	1,205	1,233	132,500	1,233
2021-01-06	1,211	1,236	1,203	1,210	105,500	1,210
2021-01-05	1,207	1,222	1,198	1,217	73,300	1,217
2021-01-04	1,257	1,257	1,201	1,209	91,600	1,209

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