6905 コーセル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,012	1,024	1,010	1,014	190,400	1,014
2022-12-29	1,020	1,025	1,006	1,020	167,300	1,020
2022-12-28	1,035	1,042	1,025	1,037	149,700	1,037
2022-12-27	1,030	1,034	1,010	1,034	171,300	1,034
2022-12-26	1,012	1,030	1,012	1,026	142,700	1,026
2022-12-23	995	1,035	985	1,014	285,600	1,014
2022-12-22	1,004	1,023	998	1,008	311,200	1,008
2022-12-21	973	1,030	971	1,006	716,700	1,006
2022-12-20	990	1,010	963	973	1,302,600	973
2022-12-19	908	983	905	969	1,433,900	969
2022-12-16	901	912	892	899	198,700	899
2022-12-15	891	913	889	912	190,000	912
2022-12-14	885	901	881	898	134,400	898
2022-12-13	908	908	890	895	148,400	895
2022-12-12	887	915	886	900	428,700	900
2022-12-09	814	831	814	829	92,700	829
2022-12-08	830	831	817	825	76,200	825
2022-12-07	835	840	829	831	67,300	831
2022-12-06	836	850	833	843	96,100	843
2022-12-05	834	844	832	842	82,200	842
2022-12-02	845	845	826	834	131,900	834
2022-12-01	849	854	846	853	70,200	853
2022-11-30	856	862	847	851	174,600	851
2022-11-29	865	865	856	864	82,400	864
2022-11-28	880	880	868	873	96,100	873
2022-11-25	892	892	881	886	62,200	886
2022-11-24	879	898	879	894	100,900	894
2022-11-22	864	874	862	873	76,500	873
2022-11-21	858	867	856	861	45,400	861
2022-11-18	861	866	854	861	58,300	861
2022-11-17	844	863	838	860	76,000	860
2022-11-16	857	867	854	862	230,900	862
2022-11-15	862	865	856	858	72,000	858
2022-11-14	860	868	859	863	49,100	863
2022-11-11	865	867	853	859	74,000	859
2022-11-10	859	859	846	851	41,400	851
2022-11-09	854	862	853	856	46,300	856
2022-11-08	836	853	835	847	76,200	847
2022-11-07	831	837	828	829	53,600	829
2022-11-04	839	844	830	834	105,000	834
2022-11-02	858	858	842	846	120,200	846
2022-11-01	857	859	848	854	54,100	854
2022-10-31	845	856	841	853	71,800	853
2022-10-28	818	846	818	840	219,500	840
2022-10-27	829	833	824	827	37,900	827
2022-10-26	833	842	830	838	56,600	838
2022-10-25	820	830	820	828	51,100	828
2022-10-24	820	829	816	816	57,600	816
2022-10-21	815	825	811	816	61,900	816
2022-10-20	818	823	810	818	75,600	818
2022-10-19	825	834	818	825	68,600	825
2022-10-18	825	826	817	819	62,400	819
2022-10-17	813	819	810	812	66,300	812
2022-10-14	814	819	806	813	91,700	813
2022-10-13	801	806	794	797	80,700	797
2022-10-12	808	814	800	806	119,700	806
2022-10-11	829	829	804	808	166,900	808
2022-10-07	830	844	827	844	73,700	844
2022-10-06	839	849	836	836	69,100	836
2022-10-05	839	841	831	834	73,200	834
2022-10-04	821	835	821	833	69,600	833
2022-10-03	822	822	811	817	54,500	817
2022-09-30	844	844	817	820	73,300	820
2022-09-29	853	853	837	844	104,300	844
2022-09-28	830	842	822	842	106,100	842
2022-09-27	822	837	820	830	102,300	830
2022-09-26	845	845	815	816	109,500	816
2022-09-22	838	852	833	846	89,700	846
2022-09-21	850	867	837	839	219,100	839
2022-09-20	860	879	843	850	612,700	850
2022-09-16	940	944	924	929	342,500	929
2022-09-15	916	935	908	926	141,300	926
2022-09-14	906	913	893	908	59,400	908
2022-09-13	926	926	917	917	34,100	917
2022-09-12	918	925	914	919	58,900	919
2022-09-09	900	914	900	911	80,800	911
2022-09-08	894	903	887	898	62,500	898
2022-09-07	890	890	874	879	43,600	879
2022-09-06	885	891	880	886	49,300	886
2022-09-05	879	881	867	876	27,600	876
2022-09-02	890	890	870	875	47,700	875
2022-09-01	879	884	875	875	39,900	875
2022-08-31	877	893	876	882	40,800	882
2022-08-30	882	891	878	891	28,300	891
2022-08-29	876	887	874	876	42,500	876
2022-08-26	886	908	886	903	47,300	903
2022-08-25	883	891	879	890	44,700	890
2022-08-24	881	890	876	883	28,900	883
2022-08-23	879	885	873	873	31,300	873
2022-08-22	880	887	878	884	28,400	884
2022-08-19	898	898	888	891	33,500	891
2022-08-18	877	898	877	893	51,400	893
2022-08-17	872	887	872	883	40,100	883
2022-08-16	875	883	870	874	42,100	874
2022-08-15	879	884	871	873	60,200	873
2022-08-12	854	875	853	875	75,800	875
2022-08-10	841	850	836	848	34,800	848
2022-08-09	854	857	837	839	52,700	839
2022-08-08	854	863	847	861	38,200	861
2022-08-05	843	857	842	857	44,700	857
2022-08-04	849	850	839	845	43,600	845
2022-08-03	853	858	844	844	54,800	844
2022-08-02	868	868	855	856	43,700	856
2022-08-01	868	870	861	866	48,000	866
2022-07-29	880	880	861	867	74,500	867
2022-07-28	871	886	861	885	98,700	885
2022-07-27	884	884	868	873	59,300	873
2022-07-26	877	886	870	882	57,100	882
2022-07-25	882	886	875	882	53,700	882
2022-07-22	871	880	870	878	59,000	878
2022-07-21	858	875	858	875	49,700	875
2022-07-20	863	866	854	863	81,200	863
2022-07-19	850	853	843	849	48,200	849
2022-07-15	842	845	832	839	44,300	839
2022-07-14	833	842	829	842	28,000	842
2022-07-13	841	841	828	831	24,300	831
2022-07-12	845	845	824	829	49,600	829
2022-07-11	841	849	840	843	57,500	843
2022-07-08	827	842	827	832	71,900	832
2022-07-07	818	830	812	826	57,000	826
2022-07-06	828	828	811	813	46,300	813
2022-07-05	824	835	824	831	35,300	831
2022-07-04	834	837	820	829	38,800	829
2022-07-01	828	835	815	821	69,900	821
2022-06-30	845	845	815	818	130,400	818
2022-06-29	846	854	836	853	201,000	853
2022-06-28	855	861	847	853	87,800	853
2022-06-27	861	861	843	857	79,900	857
2022-06-24	845	860	840	860	84,300	860
2022-06-23	830	850	822	845	121,800	845
2022-06-22	836	838	817	821	47,300	821
2022-06-21	813	835	813	831	46,300	831
2022-06-20	828	834	815	816	80,700	816
2022-06-17	840	840	809	809	153,400	809
2022-06-16	841	864	823	857	309,900	857
2022-06-15	782	816	775	811	331,700	811
2022-06-14	793	793	779	783	59,500	783
2022-06-13	794	800	791	796	50,700	796
2022-06-10	803	808	798	800	63,200	800
2022-06-09	816	816	807	807	54,000	807
2022-06-08	796	816	796	816	68,100	816
2022-06-07	782	794	782	790	40,900	790
2022-06-06	789	790	780	785	52,700	785
2022-06-03	793	812	791	797	115,200	797
2022-06-02	788	788	757	785	195,300	785
2022-06-01	765	788	765	785	60,100	785
2022-05-31	776	776	765	765	47,900	765
2022-05-30	772	782	770	782	123,900	782
2022-05-27	770	773	760	764	65,000	764
2022-05-26	754	767	754	759	35,400	759
2022-05-25	758	760	753	753	43,400	753
2022-05-24	768	770	759	762	35,100	762
2022-05-23	774	776	769	773	43,300	773
2022-05-20	759	779	758	770	81,300	770
2022-05-19	757	769	730	753	224,700	753
2022-05-18	790	793	782	790	182,600	790
2022-05-17	777	791	773	787	76,500	787
2022-05-16	790	792	773	777	79,800	777
2022-05-13	761	781	761	780	83,900	780
2022-05-12	767	769	759	761	110,800	761
2022-05-11	764	776	764	772	98,200	772
2022-05-10	765	772	759	767	47,800	767
2022-05-09	774	776	765	765	67,500	765
2022-05-06	768	780	765	780	92,800	780
2022-05-02	761	768	753	765	70,300	765
2022-04-28	745	759	745	758	74,800	758
2022-04-27	737	747	731	745	116,200	745
2022-04-26	743	751	741	741	64,300	741
2022-04-25	750	750	742	744	59,500	744
2022-04-22	762	765	753	757	34,900	757
2022-04-21	758	770	758	768	48,000	768
2022-04-20	762	768	753	758	59,500	758
2022-04-19	759	760	751	757	34,400	757
2022-04-18	752	755	739	750	65,400	750
2022-04-15	765	767	753	755	59,700	755
2022-04-14	762	770	762	768	33,600	768
2022-04-13	757	764	753	762	95,600	762
2022-04-12	760	766	757	762	64,400	762
2022-04-11	784	784	763	768	89,700	768
2022-04-08	784	786	771	779	69,500	779
2022-04-07	784	786	771	779	103,400	779
2022-04-06	801	804	788	791	99,500	791
2022-04-05	808	813	806	806	80,300	806
2022-04-04	800	808	798	798	81,400	798
2022-04-01	810	810	793	805	60,900	805
2022-03-31	815	815	802	805	78,800	805
2022-03-30	826	826	806	815	74,500	815
2022-03-29	827	829	818	821	80,600	821
2022-03-28	830	833	820	832	66,300	832
2022-03-25	820	830	814	818	100,000	818
2022-03-24	801	819	797	819	99,600	819
2022-03-23	807	818	806	811	77,000	811
2022-03-22	818	825	802	806	71,000	806
2022-03-18	817	821	805	809	107,900	809
2022-03-17	793	825	793	824	136,100	824
2022-03-16	796	805	783	798	133,300	798
2022-03-15	772	797	770	793	82,000	793
2022-03-14	795	799	780	782	51,500	782
2022-03-11	792	798	782	793	55,200	793
2022-03-10	789	803	789	803	64,900	803
2022-03-09	775	782	769	774	64,000	774
2022-03-08	777	783	766	774	87,900	774
2022-03-07	788	791	775	780	119,800	780
2022-03-04	801	801	792	797	109,300	797
2022-03-03	818	820	807	808	34,200	808
2022-03-02	815	820	805	805	39,600	805
2022-03-01	833	840	827	827	48,600	827
2022-02-28	815	827	813	826	81,100	826
2022-02-25	806	817	786	815	56,200	815
2022-02-24	806	808	786	798	110,000	798
2022-02-22	810	814	802	813	47,900	813
2022-02-21	811	820	806	819	66,700	819
2022-02-18	824	826	814	820	48,000	820
2022-02-17	835	835	820	825	58,100	825
2022-02-16	824	836	820	836	91,300	836
2022-02-15	809	816	804	809	125,100	809
2022-02-14	819	819	803	803	75,000	803
2022-02-10	832	834	821	829	83,400	829
2022-02-09	820	830	820	829	55,300	829
2022-02-08	811	828	811	818	64,100	818
2022-02-07	827	827	808	811	64,000	811
2022-02-04	814	827	812	824	52,800	824
2022-02-03	825	827	812	818	74,600	818
2022-02-02	811	832	808	831	103,000	831
2022-02-01	823	828	801	807	123,400	807
2022-01-31	810	824	806	818	63,700	818
2022-01-28	791	815	791	814	301,300	814
2022-01-27	809	826	786	786	166,300	786
2022-01-26	805	829	799	810	130,400	810
2022-01-25	809	810	793	803	101,500	803
2022-01-24	796	810	790	810	112,700	810
2022-01-21	801	804	790	804	160,500	804
2022-01-20	800	815	794	808	120,000	808
2022-01-19	814	823	792	792	212,100	792
2022-01-18	832	833	815	819	161,300	819
2022-01-17	836	838	827	828	71,500	828
2022-01-14	856	856	833	836	135,000	836
2022-01-13	856	862	846	858	99,700	858
2022-01-12	829	851	829	850	105,900	850
2022-01-11	843	844	825	825	92,000	825
2022-01-07	859	859	833	837	113,000	837
2022-01-06	858	868	850	851	78,000	851
2022-01-05	850	871	850	864	94,700	864
2022-01-04	853	859	845	850	85,400	850

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