6905 コーセル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,351	1,375	1,344	1,375	123,600	1,375
2023-12-28	1,386	1,386	1,348	1,354	153,700	1,354
2023-12-27	1,354	1,390	1,353	1,390	256,200	1,390
2023-12-26	1,369	1,378	1,339	1,353	239,000	1,353
2023-12-25	1,366	1,382	1,347	1,362	350,400	1,362
2023-12-22	1,301	1,343	1,299	1,342	340,200	1,342
2023-12-21	1,224	1,335	1,222	1,294	954,500	1,294
2023-12-20	1,338	1,355	1,242	1,263	1,260,800	1,263
2023-12-19	1,295	1,299	1,274	1,298	423,200	1,298
2023-12-18	1,285	1,298	1,258	1,296	392,200	1,296
2023-12-15	1,258	1,278	1,257	1,275	181,900	1,275
2023-12-14	1,273	1,280	1,237	1,242	156,300	1,242
2023-12-13	1,235	1,261	1,230	1,254	177,300	1,254
2023-12-12	1,229	1,234	1,216	1,223	100,000	1,223
2023-12-11	1,227	1,233	1,213	1,216	138,700	1,216
2023-12-08	1,227	1,237	1,206	1,213	201,100	1,213
2023-12-07	1,249	1,249	1,231	1,235	77,600	1,235
2023-12-06	1,226	1,259	1,226	1,255	109,300	1,255
2023-12-05	1,253	1,253	1,228	1,230	109,100	1,230
2023-12-04	1,252	1,268	1,245	1,254	100,100	1,254
2023-12-01	1,257	1,262	1,245	1,251	131,500	1,251
2023-11-30	1,234	1,265	1,227	1,264	194,000	1,264
2023-11-29	1,230	1,243	1,226	1,235	103,700	1,235
2023-11-28	1,246	1,256	1,235	1,237	163,000	1,237
2023-11-27	1,256	1,271	1,230	1,250	266,100	1,250
2023-11-24	1,190	1,214	1,190	1,201	141,600	1,201
2023-11-22	1,170	1,187	1,168	1,181	62,800	1,181
2023-11-21	1,175	1,185	1,161	1,172	165,100	1,172
2023-11-20	1,180	1,194	1,171	1,181	121,600	1,181
2023-11-17	1,164	1,189	1,164	1,185	166,200	1,185
2023-11-16	1,208	1,212	1,182	1,189	689,200	1,189
2023-11-15	1,194	1,221	1,194	1,219	133,900	1,219
2023-11-14	1,215	1,215	1,190	1,193	129,500	1,193
2023-11-13	1,220	1,221	1,201	1,213	190,100	1,213
2023-11-10	1,155	1,222	1,148	1,210	412,500	1,210
2023-11-09	1,149	1,162	1,142	1,158	82,100	1,158
2023-11-08	1,145	1,149	1,125	1,135	93,100	1,135
2023-11-07	1,148	1,152	1,135	1,135	76,300	1,135
2023-11-06	1,137	1,148	1,132	1,146	113,600	1,146
2023-11-02	1,128	1,134	1,117	1,121	82,000	1,121
2023-11-01	1,130	1,138	1,124	1,128	98,400	1,128
2023-10-31	1,113	1,116	1,096	1,116	94,500	1,116
2023-10-30	1,134	1,142	1,109	1,117	95,700	1,117
2023-10-27	1,129	1,149	1,128	1,146	80,600	1,146
2023-10-26	1,127	1,153	1,117	1,123	110,400	1,123
2023-10-25	1,145	1,153	1,133	1,133	50,300	1,133
2023-10-24	1,156	1,159	1,115	1,144	90,500	1,144
2023-10-23	1,150	1,166	1,145	1,145	102,600	1,145
2023-10-20	1,146	1,160	1,142	1,155	83,400	1,155
2023-10-19	1,155	1,168	1,142	1,142	197,900	1,142
2023-10-18	1,171	1,179	1,160	1,174	92,300	1,174
2023-10-17	1,169	1,182	1,156	1,162	62,500	1,162
2023-10-16	1,160	1,173	1,154	1,161	77,500	1,161
2023-10-13	1,180	1,193	1,172	1,177	86,400	1,177
2023-10-12	1,172	1,184	1,164	1,182	87,500	1,182
2023-10-11	1,199	1,200	1,178	1,178	93,500	1,178
2023-10-10	1,184	1,192	1,176	1,188	68,300	1,188
2023-10-06	1,141	1,173	1,131	1,165	124,800	1,165
2023-10-05	1,133	1,146	1,127	1,136	204,200	1,136
2023-10-04	1,147	1,159	1,130	1,132	263,800	1,132
2023-10-03	1,215	1,215	1,185	1,187	183,000	1,187
2023-10-02	1,260	1,262	1,214	1,214	160,500	1,214
2023-09-29	1,263	1,275	1,238	1,245	173,000	1,245
2023-09-28	1,258	1,284	1,235	1,252	436,700	1,252
2023-09-27	1,200	1,200	1,179	1,198	160,200	1,198
2023-09-26	1,229	1,235	1,205	1,205	163,700	1,205
2023-09-25	1,235	1,244	1,222	1,228	123,500	1,228
2023-09-22	1,240	1,240	1,219	1,229	155,500	1,229
2023-09-21	1,240	1,258	1,224	1,250	204,300	1,250
2023-09-20	1,300	1,319	1,241	1,241	496,000	1,241
2023-09-19	1,314	1,400	1,247	1,287	1,116,900	1,287
2023-09-15	1,298	1,307	1,285	1,305	262,000	1,305
2023-09-14	1,277	1,278	1,266	1,275	89,600	1,275
2023-09-13	1,299	1,299	1,266	1,274	89,500	1,274
2023-09-12	1,298	1,308	1,288	1,295	47,700	1,295
2023-09-11	1,294	1,307	1,280	1,290	53,100	1,290
2023-09-08	1,301	1,316	1,278	1,284	66,400	1,284
2023-09-07	1,340	1,340	1,314	1,314	51,100	1,314
2023-09-06	1,339	1,345	1,330	1,340	75,400	1,340
2023-09-05	1,324	1,336	1,311	1,335	58,100	1,335
2023-09-04	1,310	1,326	1,309	1,325	63,300	1,325
2023-09-01	1,297	1,309	1,296	1,308	67,200	1,308
2023-08-31	1,289	1,306	1,288	1,297	75,100	1,297
2023-08-30	1,279	1,287	1,274	1,285	47,400	1,285
2023-08-29	1,283	1,285	1,263	1,272	40,900	1,272
2023-08-28	1,260	1,282	1,255	1,282	70,200	1,282
2023-08-25	1,256	1,258	1,243	1,246	71,500	1,246
2023-08-24	1,241	1,266	1,241	1,256	42,500	1,256
2023-08-23	1,239	1,244	1,228	1,241	52,200	1,241
2023-08-22	1,244	1,244	1,223	1,234	43,900	1,234
2023-08-21	1,239	1,248	1,233	1,233	30,200	1,233
2023-08-18	1,257	1,259	1,232	1,240	55,400	1,240
2023-08-17	1,258	1,265	1,242	1,261	67,600	1,261
2023-08-16	1,289	1,289	1,258	1,260	43,300	1,260
2023-08-15	1,299	1,320	1,283	1,292	143,800	1,292
2023-08-14	1,292	1,304	1,290	1,292	99,000	1,292
2023-08-10	1,259	1,287	1,259	1,287	73,100	1,287
2023-08-09	1,279	1,279	1,249	1,268	67,200	1,268
2023-08-08	1,257	1,272	1,253	1,270	94,400	1,270
2023-08-07	1,235	1,264	1,235	1,246	108,000	1,246
2023-08-04	1,258	1,288	1,233	1,241	275,700	1,241
2023-08-03	1,207	1,209	1,193	1,202	72,600	1,202
2023-08-02	1,221	1,239	1,220	1,221	60,200	1,221
2023-08-01	1,231	1,242	1,225	1,233	50,900	1,233
2023-07-31	1,240	1,241	1,224	1,225	60,900	1,225
2023-07-28	1,206	1,227	1,203	1,226	83,500	1,226
2023-07-27	1,222	1,227	1,211	1,225	60,000	1,225
2023-07-26	1,250	1,251	1,226	1,230	77,600	1,230
2023-07-25	1,235	1,250	1,229	1,250	91,500	1,250
2023-07-24	1,229	1,240	1,218	1,235	90,100	1,235
2023-07-21	1,224	1,230	1,216	1,217	32,500	1,217
2023-07-20	1,251	1,253	1,221	1,224	77,600	1,224
2023-07-19	1,256	1,265	1,252	1,260	100,100	1,260
2023-07-18	1,221	1,240	1,221	1,240	87,700	1,240
2023-07-14	1,223	1,229	1,210	1,211	55,800	1,211
2023-07-13	1,201	1,226	1,200	1,223	63,700	1,223
2023-07-12	1,230	1,231	1,196	1,196	97,700	1,196
2023-07-11	1,224	1,245	1,224	1,229	68,400	1,229
2023-07-10	1,229	1,233	1,208	1,224	123,700	1,224
2023-07-07	1,230	1,232	1,212	1,223	174,100	1,223
2023-07-06	1,240	1,241	1,223	1,238	114,200	1,238
2023-07-05	1,248	1,255	1,239	1,243	94,200	1,243
2023-07-04	1,221	1,248	1,213	1,240	199,600	1,240
2023-07-03	1,255	1,262	1,238	1,238	184,900	1,238
2023-06-30	1,249	1,258	1,234	1,251	191,000	1,251
2023-06-29	1,290	1,294	1,253	1,257	147,700	1,257
2023-06-28	1,290	1,296	1,280	1,283	171,000	1,283
2023-06-27	1,289	1,292	1,260	1,288	135,800	1,288
2023-06-26	1,285	1,307	1,263	1,292	193,400	1,292
2023-06-23	1,267	1,277	1,244	1,265	157,000	1,265
2023-06-22	1,269	1,278	1,243	1,259	360,000	1,259
2023-06-21	1,316	1,316	1,262	1,269	605,800	1,269
2023-06-20	1,394	1,395	1,289	1,346	778,400	1,346
2023-06-19	1,254	1,371	1,223	1,364	1,191,200	1,364
2023-06-16	1,259	1,260	1,233	1,247	239,700	1,247
2023-06-15	1,212	1,248	1,212	1,244	198,900	1,244
2023-06-14	1,210	1,216	1,198	1,201	150,000	1,201
2023-06-13	1,201	1,210	1,194	1,205	124,200	1,205
2023-06-12	1,175	1,197	1,174	1,197	139,500	1,197
2023-06-09	1,143	1,160	1,142	1,156	98,400	1,156
2023-06-08	1,149	1,158	1,135	1,142	80,500	1,142
2023-06-07	1,147	1,163	1,146	1,149	108,100	1,149
2023-06-06	1,139	1,146	1,133	1,144	67,900	1,144
2023-06-05	1,140	1,150	1,132	1,140	72,600	1,140
2023-06-02	1,113	1,134	1,109	1,128	60,600	1,128
2023-06-01	1,104	1,113	1,100	1,105	53,300	1,105
2023-05-31	1,124	1,124	1,101	1,105	93,500	1,105
2023-05-30	1,145	1,147	1,123	1,130	46,900	1,130
2023-05-29	1,143	1,154	1,141	1,143	69,400	1,143
2023-05-26	1,145	1,164	1,141	1,141	75,000	1,141
2023-05-25	1,139	1,143	1,127	1,137	64,700	1,137
2023-05-24	1,135	1,149	1,133	1,139	58,800	1,139
2023-05-23	1,157	1,157	1,126	1,132	81,400	1,132
2023-05-22	1,159	1,169	1,134	1,150	88,500	1,150
2023-05-19	1,137	1,151	1,136	1,148	82,800	1,148
2023-05-18	1,102	1,137	1,094	1,135	194,800	1,135
2023-05-17	1,116	1,116	1,103	1,107	194,700	1,107
2023-05-16	1,120	1,127	1,114	1,123	63,400	1,123
2023-05-15	1,133	1,134	1,112	1,115	65,600	1,115
2023-05-12	1,134	1,134	1,123	1,130	57,500	1,130
2023-05-11	1,126	1,133	1,122	1,124	59,800	1,124
2023-05-10	1,119	1,120	1,105	1,120	52,300	1,120
2023-05-09	1,122	1,122	1,109	1,114	74,100	1,114
2023-05-08	1,089	1,115	1,089	1,110	65,900	1,110
2023-05-02	1,104	1,104	1,085	1,089	38,300	1,089
2023-05-01	1,092	1,102	1,090	1,100	62,500	1,100
2023-04-28	1,070	1,089	1,070	1,085	66,900	1,085
2023-04-27	1,052	1,062	1,051	1,057	87,600	1,057
2023-04-26	1,074	1,074	1,054	1,056	74,100	1,056
2023-04-25	1,087	1,100	1,082	1,084	71,000	1,084
2023-04-24	1,075	1,091	1,075	1,087	73,200	1,087
2023-04-21	1,067	1,082	1,067	1,074	55,300	1,074
2023-04-20	1,068	1,077	1,063	1,072	79,000	1,072
2023-04-19	1,080	1,082	1,071	1,073	50,000	1,073
2023-04-18	1,083	1,088	1,077	1,080	53,400	1,080
2023-04-17	1,092	1,096	1,074	1,077	43,300	1,077
2023-04-14	1,082	1,086	1,067	1,073	69,700	1,073
2023-04-13	1,072	1,082	1,068	1,076	60,200	1,076
2023-04-12	1,073	1,084	1,071	1,071	75,400	1,071
2023-04-11	1,074	1,082	1,069	1,073	67,600	1,073
2023-04-10	1,055	1,066	1,055	1,064	70,700	1,064
2023-04-07	1,045	1,058	1,045	1,051	78,700	1,051
2023-04-06	1,057	1,058	1,043	1,045	150,200	1,045
2023-04-05	1,101	1,107	1,084	1,084	92,300	1,084
2023-04-04	1,136	1,136	1,108	1,115	99,300	1,115
2023-04-03	1,149	1,153	1,138	1,142	59,700	1,142
2023-03-31	1,140	1,150	1,131	1,137	75,700	1,137
2023-03-30	1,126	1,141	1,125	1,130	110,000	1,130
2023-03-29	1,106	1,131	1,106	1,120	115,500	1,120
2023-03-28	1,121	1,121	1,097	1,104	72,400	1,104
2023-03-27	1,129	1,130	1,112	1,120	84,600	1,120
2023-03-24	1,143	1,143	1,121	1,123	133,400	1,123
2023-03-23	1,089	1,145	1,076	1,144	221,900	1,144
2023-03-22	1,094	1,094	1,076	1,080	158,900	1,080
2023-03-20	1,122	1,126	1,062	1,073	301,600	1,073
2023-03-17	1,115	1,130	1,112	1,122	241,600	1,122
2023-03-16	1,109	1,112	1,094	1,097	82,300	1,097
2023-03-15	1,099	1,127	1,096	1,124	79,300	1,124
2023-03-14	1,101	1,101	1,081	1,088	79,600	1,088
2023-03-13	1,131	1,131	1,097	1,115	87,200	1,115
2023-03-10	1,151	1,157	1,145	1,149	90,100	1,149
2023-03-09	1,148	1,159	1,144	1,157	61,300	1,157
2023-03-08	1,137	1,149	1,124	1,144	71,200	1,144
2023-03-07	1,138	1,145	1,136	1,137	56,400	1,137
2023-03-06	1,129	1,138	1,126	1,136	56,600	1,136
2023-03-03	1,119	1,130	1,118	1,122	71,400	1,122
2023-03-02	1,139	1,142	1,111	1,115	64,600	1,115
2023-03-01	1,125	1,144	1,125	1,138	49,800	1,138
2023-02-28	1,141	1,144	1,124	1,128	74,800	1,128
2023-02-27	1,128	1,142	1,125	1,140	101,000	1,140
2023-02-24	1,103	1,126	1,103	1,120	108,200	1,120
2023-02-22	1,099	1,104	1,092	1,103	63,000	1,103
2023-02-21	1,090	1,110	1,088	1,105	67,500	1,105
2023-02-20	1,080	1,087	1,076	1,085	50,400	1,085
2023-02-17	1,067	1,084	1,061	1,081	70,400	1,081
2023-02-16	1,077	1,087	1,074	1,076	48,200	1,076
2023-02-15	1,087	1,092	1,079	1,080	73,800	1,080
2023-02-14	1,087	1,088	1,080	1,087	63,400	1,087
2023-02-13	1,094	1,094	1,079	1,082	51,900	1,082
2023-02-10	1,094	1,099	1,089	1,095	49,600	1,095
2023-02-09	1,102	1,104	1,092	1,092	101,100	1,092
2023-02-08	1,110	1,114	1,108	1,112	43,400	1,112
2023-02-07	1,099	1,112	1,099	1,111	67,400	1,111
2023-02-06	1,099	1,106	1,090	1,098	57,800	1,098
2023-02-03	1,101	1,102	1,087	1,094	90,200	1,094
2023-02-02	1,111	1,112	1,096	1,103	95,600	1,103
2023-02-01	1,100	1,116	1,096	1,103	163,400	1,103
2023-01-31	1,103	1,113	1,100	1,108	126,000	1,108
2023-01-30	1,095	1,099	1,087	1,096	336,700	1,096
2023-01-27	1,088	1,097	1,083	1,094	112,100	1,094
2023-01-26	1,111	1,114	1,084	1,085	112,400	1,085
2023-01-25	1,099	1,110	1,092	1,109	165,200	1,109
2023-01-24	1,088	1,110	1,085	1,100	248,200	1,100
2023-01-23	1,078	1,080	1,067	1,074	109,600	1,074
2023-01-20	1,044	1,061	1,037	1,058	100,800	1,058
2023-01-19	1,037	1,055	1,033	1,048	126,400	1,048
2023-01-18	1,024	1,043	1,016	1,041	143,800	1,041
2023-01-17	1,006	1,022	1,006	1,018	91,500	1,018
2023-01-16	1,000	1,009	996	1,002	58,500	1,002
2023-01-13	1,008	1,011	1,002	1,008	110,600	1,008
2023-01-12	1,002	1,010	997	1,008	114,800	1,008
2023-01-11	1,002	1,010	998	1,005	92,400	1,005
2023-01-10	993	1,004	980	1,000	135,600	1,000
2023-01-06	999	1,003	985	988	178,200	988
2023-01-05	1,005	1,010	998	1,001	138,900	1,001
2023-01-04	1,016	1,022	1,007	1,016	110,100	1,016

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