日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コーセル(6905)の株価時系列情報

コーセル(6905)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 3,000 3,050 2,900 2,900 3,800
1999/12/29 3,010 3,090 3,000 3,000 9,400
1999/12/28 3,020 3,050 2,990 3,000 16,400
1999/12/27 3,100 3,100 2,870 2,940 13,100
1999/12/24 3,000 3,100 3,000 3,090 27,600
1999/12/22 2,980 2,980 2,860 2,970 24,000
1999/12/21 2,900 2,900 2,700 2,800 18,900
1999/12/20 2,800 2,800 2,610 2,795 15,600
1999/12/17 2,970 3,000 2,700 2,820 18,600
1999/12/16 2,990 2,990 2,850 2,850 5,400
1999/12/15 3,000 3,000 2,900 3,000 12,200
1999/12/14 3,000 3,000 2,950 3,000 17,900
1999/12/13 2,900 3,010 2,900 3,000 27,500
1999/12/10 2,865 2,910 2,855 2,900 15,100
1999/12/09 2,900 2,925 2,820 2,850 7,800
1999/12/08 3,000 3,000 2,910 2,990 10,100
1999/12/07 3,000 3,040 2,950 3,000 10,500
1999/12/06 3,050 3,050 2,990 3,000 11,600
1999/12/03 2,920 3,000 2,870 2,990 7,000
1999/12/02 2,910 2,950 2,900 2,900 3,400
1999/12/01 3,000 3,150 2,870 3,050 11,000
1999/11/30 3,150 3,150 3,000 3,000 6,400
1999/11/29 3,020 3,200 3,020 3,200 18,100
1999/11/26 3,170 3,220 3,110 3,160 21,600
1999/11/25 3,260 3,290 3,200 3,250 53,600
1999/11/24 3,180 3,310 3,170 3,290 113,800
1999/11/22 3,100 3,160 3,080 3,150 111,800
1999/11/19 2,820 3,100 2,820 3,070 118,800
1999/11/18 2,735 2,850 2,720 2,800 14,100
1999/11/17 2,815 2,815 2,670 2,710 16,500
1999/11/16 2,885 2,890 2,800 2,800 16,500
1999/11/15 2,890 2,910 2,810 2,850 19,900
1999/11/12 2,900 2,900 2,890 2,890 9,600
1999/11/11 3,000 3,010 2,900 2,905 27,900
1999/11/10 3,060 3,060 2,970 3,000 17,200
1999/11/09 3,100 3,110 3,070 3,070 39,200
1999/11/08 3,060 3,130 3,060 3,080 77,500
1999/11/05 3,080 3,100 3,000 3,000 59,300
1999/11/04 2,925 3,080 2,920 3,030 70,900
1999/11/02 2,930 2,945 2,890 2,925 10,200
1999/11/01 2,950 2,950 2,920 2,920 14,800
1999/10/29 2,850 2,920 2,810 2,920 49,900
1999/10/28 2,850 2,850 2,800 2,810 16,300
1999/10/27 2,900 2,915 2,850 2,850 22,000
1999/10/26 2,900 2,960 2,845 2,845 84,100
1999/10/25 2,940 2,970 2,930 2,940 14,700
1999/10/22 2,925 2,980 2,920 2,930 12,200
1999/10/21 2,930 2,970 2,925 2,925 18,600
1999/10/20 2,850 2,970 2,850 2,970 5,700
1999/10/19 2,890 2,890 2,760 2,850 12,900
1999/10/18 2,750 2,890 2,750 2,890 11,500
1999/10/15 3,200 3,200 3,050 3,050 22,600
1999/10/14 3,150 3,190 3,110 3,190 23,100
1999/10/13 3,200 3,200 3,100 3,160 25,100
1999/10/12 3,210 3,250 3,150 3,200 45,700
1999/10/08 2,995 3,200 2,945 3,140 71,400
1999/10/07 3,000 3,010 2,930 2,950 19,900
1999/10/06 2,990 3,060 2,940 3,000 38,400
1999/10/05 3,050 3,050 2,950 2,950 16,500
1999/10/04 2,860 3,050 2,860 3,050 45,900
1999/10/01 2,860 2,940 2,840 2,840 19,200
1999/09/30 2,900 2,950 2,850 2,950 12,600
1999/09/29 2,900 2,910 2,830 2,900 28,700
1999/09/28 2,900 2,900 2,820 2,900 26,200
1999/09/27 2,840 2,900 2,820 2,900 10,400
1999/09/24 2,840 2,840 2,600 2,800 34,900
1999/09/22 2,900 2,900 2,800 2,840 33,800
1999/09/21 3,000 3,050 2,960 2,960 30,900
1999/09/20 3,050 3,140 3,000 3,050 29,800
1999/09/17 3,150 3,170 3,050 3,050 13,500
1999/09/16 2,980 3,230 2,960 3,170 34,500
1999/09/14 3,180 3,200 3,100 3,180 30,900
1999/09/13 3,250 3,300 3,200 3,280 40,300
1999/09/10 3,300 3,350 3,250 3,250 45,900
1999/09/09 3,350 3,390 3,150 3,250 65,900
1999/09/08 3,230 3,450 3,230 3,350 242,800
1999/09/07 3,100 3,260 3,100 3,230 242,900
1999/09/06 3,100 3,140 3,050 3,080 104,100
1999/09/03 2,930 3,150 2,915 3,150 298,500
1999/09/02 2,890 3,000 2,850 2,885 251,700
1999/09/01 2,885 2,900 2,830 2,890 112,000
1999/08/31 2,850 2,900 2,830 2,900 103,600
1999/08/30 2,860 2,880 2,800 2,870 78,200
1999/08/27 2,750 2,900 2,710 2,900 82,100
1999/08/26 2,650 2,750 2,605 2,750 81,400
1999/08/25 2,635 2,650 2,610 2,640 31,600
1999/08/24 2,600 2,650 2,600 2,625 16,900
1999/08/23 2,600 2,600 2,560 2,600 48,300
1999/08/20 2,490 2,570 2,490 2,570 13,700
1999/08/19 2,540 2,550 2,460 2,500 20,800
1999/08/18 2,700 2,700 2,550 2,550 48,700
1999/08/17 2,750 2,750 2,610 2,610 54,100
1999/08/16 2,630 2,750 2,630 2,715 95,800
1999/08/13 2,595 2,640 2,580 2,620 72,700
1999/08/12 2,380 2,600 2,380 2,555 73,900
1999/08/11 2,290 2,430 2,280 2,340 29,800
1999/08/10 2,295 2,295 2,250 2,280 39,200
1999/08/09 2,300 2,320 2,290 2,295 26,500
1999/08/06 2,460 2,460 2,300 2,300 7,500
1999/08/05 2,400 2,400 2,260 2,260 11,200
1999/08/04 2,590 2,590 2,400 2,440 19,500
1999/08/03 2,475 2,480 2,355 2,400 9,300
1999/08/02 2,485 2,540 2,480 2,480 28,300
1999/07/30 2,485 2,500 2,360 2,495 15,600
1999/07/29 2,350 2,500 2,350 2,440 19,800
1999/07/28 2,240 2,350 2,240 2,340 30,600
1999/07/27 2,395 2,395 2,140 2,240 26,500
1999/07/26 2,350 2,400 2,350 2,400 7,900
1999/07/23 2,400 2,400 2,310 2,400 30,100
1999/07/22 2,460 2,480 2,400 2,410 27,800
1999/07/21 2,550 2,560 2,450 2,450 21,300
1999/07/19 2,600 2,600 2,510 2,510 23,700
1999/07/16 2,660 2,700 2,550 2,625 20,700
1999/07/15 2,830 2,830 2,620 2,700 34,500
1999/07/14 2,800 2,850 2,790 2,830 36,800
1999/07/13 2,660 2,850 2,660 2,800 46,400
1999/07/12 2,690 2,690 2,590 2,590 28,200
1999/07/09 2,500 2,610 2,500 2,610 32,100
1999/07/08 2,625 2,650 2,505 2,510 60,100
1999/07/07 2,740 2,770 2,580 2,600 78,500
1999/07/06 2,990 2,990 2,700 2,780 74,300
1999/07/05 2,820 3,050 2,820 2,930 186,900
1999/07/02 2,800 2,820 2,655 2,800 150,600
1999/07/01 2,500 2,805 2,500 2,805 405,000
1999/06/30 2,395 2,500 2,355 2,405 391,600
1999/06/29 2,100 2,240 2,070 2,235 296,700
1999/06/28 1,921 2,040 1,921 2,030 62,900
1999/06/25 2,000 2,000 1,920 1,920 40,300
1999/06/24 2,000 2,020 1,950 1,970 77,000
1999/06/23 1,890 2,080 1,850 2,000 204,600
1999/06/22 1,870 1,870 1,810 1,840 59,200
1999/06/21 1,840 1,900 1,820 1,850 106,900
1999/06/18 1,685 1,850 1,680 1,810 148,700
1999/06/17 1,684 1,684 1,624 1,656 2,700
1999/06/16 1,620 1,650 1,600 1,610 22,300
1999/06/15 1,600 1,690 1,600 1,680 5,400
1999/06/14 1,620 1,700 1,620 1,625 9,000
1999/06/11 1,700 1,700 1,650 1,650 5,200
1999/06/10 1,700 1,700 1,660 1,670 4,700
1999/06/09 1,651 1,655 1,650 1,655 3,800
1999/06/08 1,720 1,720 1,580 1,650 18,000
1999/06/07 1,690 1,690 1,650 1,690 12,400
1999/06/04 1,600 1,690 1,570 1,680 22,900
1999/06/03 1,530 1,600 1,530 1,600 2,400
1999/06/02 1,550 1,600 1,550 1,560 4,500
1999/06/01 1,550 1,630 1,500 1,610 8,800
1999/05/31 1,550 1,550 1,450 1,550 4,900
1999/05/28 1,590 1,590 1,500 1,550 5,500
1999/05/27 1,650 1,650 1,550 1,600 8,300
1999/05/26 1,650 1,660 1,600 1,630 5,200
1999/05/25 1,650 1,670 1,650 1,650 7,400
1999/05/24 1,600 1,660 1,600 1,660 7,100
1999/05/21 1,650 1,680 1,640 1,680 5,500
1999/05/20 1,630 1,650 1,610 1,640 7,800
1999/05/19 1,680 1,680 1,620 1,620 4,800
1999/05/18 1,630 1,700 1,600 1,605 15,000
1999/05/17 1,700 1,700 1,630 1,630 12,800
1999/05/14 1,750 1,750 1,670 1,710 10,900
1999/05/13 1,740 1,760 1,720 1,750 17,100
1999/05/12 1,780 1,780 1,730 1,770 32,900
1999/05/11 1,770 1,770 1,700 1,770 19,500
1999/05/10 1,750 1,780 1,730 1,770 47,800
1999/05/07 1,751 1,760 1,700 1,750 34,000
1999/05/06 1,750 1,790 1,700 1,735 88,000
1999/04/30 1,660 1,750 1,650 1,730 48,600
1999/04/28 1,660 1,680 1,650 1,680 21,400
1999/04/27 1,630 1,660 1,630 1,650 39,100
1999/04/26 1,630 1,645 1,580 1,600 22,800
1999/04/23 1,620 1,670 1,600 1,630 20,200
1999/04/22 1,570 1,620 1,560 1,620 19,700
1999/04/21 1,640 1,640 1,570 1,570 18,700
1999/04/20 1,679 1,679 1,640 1,670 17,900
1999/04/19 1,690 1,690 1,600 1,680 23,800
1999/04/16 1,650 1,700 1,640 1,690 23,500
1999/04/15 1,690 1,695 1,640 1,670 71,900
1999/04/14 1,680 1,751 1,660 1,725 145,800
1999/04/13 1,599 1,650 1,570 1,650 145,700
1999/04/12 1,669 1,669 1,540 1,570 36,600
1999/04/09 1,680 1,680 1,619 1,670 89,200
1999/04/08 1,600 1,680 1,581 1,679 139,400
1999/04/07 1,590 1,620 1,560 1,600 184,800
1999/04/06 1,382 1,460 1,382 1,460 130,900
1999/04/05 1,375 1,390 1,340 1,359 77,800
1999/04/02 1,332 1,370 1,330 1,335 81,500
1999/04/01 1,324 1,328 1,260 1,320 64,100
1999/03/31 1,245 1,320 1,245 1,320 47,100
1999/03/30 1,230 1,265 1,201 1,265 43,200
1999/03/29 1,210 1,210 1,180 1,181 10,500
1999/03/26 1,250 1,250 1,170 1,230 17,000
1999/03/25 1,180 1,251 1,180 1,250 32,100
1999/03/24 1,170 1,180 1,150 1,160 12,300
1999/03/23 1,170 1,190 1,150 1,170 7,100
1999/03/19 1,160 1,160 1,100 1,150 29,600
1999/03/18 1,120 1,150 1,099 1,150 20,900
1999/03/17 1,150 1,160 1,105 1,105 9,600
1999/03/16 1,160 1,170 1,120 1,120 16,700
1999/03/15 1,120 1,191 1,120 1,151 14,700
1999/03/12 1,100 1,110 1,090 1,100 33,900
1999/03/11 1,161 1,161 1,100 1,120 17,400
1999/03/10 1,150 1,190 1,135 1,150 9,600
1999/03/09 1,181 1,220 1,160 1,165 19,200
1999/03/08 1,240 1,240 1,175 1,175 13,300
1999/03/05 1,210 1,250 1,160 1,200 25,200
1999/03/04 1,171 1,171 1,130 1,170 41,100
1999/03/03 1,199 1,200 1,170 1,170 15,600
1999/03/02 1,240 1,240 1,170 1,210 39,300
1999/03/01 1,260 1,260 1,210 1,240 11,500
1999/02/26 1,240 1,290 1,240 1,280 26,700
1999/02/25 1,221 1,250 1,200 1,200 42,300
1999/02/24 1,259 1,259 1,220 1,220 16,900
1999/02/23 1,300 1,300 1,250 1,299 20,000
1999/02/22 1,310 1,320 1,295 1,305 41,400
1999/02/19 1,272 1,320 1,220 1,301 39,200
1999/02/18 1,260 1,300 1,260 1,270 25,500
1999/02/17 1,365 1,400 1,279 1,340 61,200
1999/02/16 1,360 1,440 1,360 1,385 140,300
1999/02/15 1,230 1,410 1,210 1,350 174,700
1999/02/12 1,130 1,230 1,130 1,210 184,800
1999/02/10 1,025 1,140 1,020 1,130 111,300
1999/02/09 1,029 1,030 990 1,030 32,500
1999/02/08 1,010 1,030 990 1,030 40,300
1999/02/05 1,035 1,040 999 1,040 62,700
1999/02/04 1,010 1,050 970 1,030 138,000
1999/02/03 919 990 905 990 175,700
1999/02/02 850 910 840 890 101,900
1999/02/01 830 840 820 840 40,200
1999/01/29 820 820 800 800 14,200
1999/01/28 830 830 821 821 7,300
1999/01/27 820 830 820 825 17,600
1999/01/26 830 830 820 820 18,700
1999/01/25 830 830 820 828 41,700

このページの先頭へ