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
2003/12/30 2,500 2,520 2,445 2,515 6,600
2003/12/29 2,515 2,520 2,450 2,490 8,100
2003/12/26 2,460 2,540 2,460 2,520 20,900
2003/12/25 2,500 2,525 2,490 2,520 24,600
2003/12/24 2,465 2,540 2,420 2,540 38,600
2003/12/22 2,425 2,465 2,425 2,465 33,500
2003/12/19 2,450 2,450 2,390 2,440 17,400
2003/12/18 2,360 2,470 2,340 2,425 40,100
2003/12/17 2,365 2,380 2,315 2,360 7,900
2003/12/16 2,400 2,420 2,365 2,365 13,300
2003/12/15 2,400 2,450 2,375 2,375 13,300
2003/12/12 2,400 2,400 2,335 2,395 31,000
2003/12/11 2,365 2,420 2,325 2,400 6,400
2003/12/10 2,400 2,410 2,310 2,325 9,700
2003/12/09 2,430 2,435 2,360 2,400 9,000
2003/12/08 2,430 2,450 2,380 2,400 20,100
2003/12/05 2,450 2,460 2,435 2,435 27,700
2003/12/04 2,450 2,465 2,450 2,450 31,900
2003/12/03 2,425 2,440 2,400 2,435 12,800
2003/12/02 2,460 2,460 2,370 2,425 25,300
2003/12/01 2,275 2,475 2,275 2,460 35,400
2003/11/28 2,345 2,435 2,305 2,395 20,400
2003/11/27 2,375 2,405 2,335 2,385 14,200
2003/11/26 2,400 2,450 2,390 2,415 74,400
2003/11/25 2,375 2,400 2,325 2,400 27,700
2003/11/21 2,245 2,345 2,235 2,310 40,900
2003/11/20 2,230 2,300 2,220 2,250 32,600
2003/11/19 2,225 2,270 2,215 2,270 29,500
2003/11/18 2,240 2,290 2,205 2,290 18,500
2003/11/17 2,330 2,375 2,275 2,290 23,200
2003/11/14 2,440 2,440 2,310 2,345 41,400
2003/11/13 2,400 2,450 2,390 2,450 44,800
2003/11/12 2,315 2,420 2,310 2,390 56,300
2003/11/11 2,350 2,395 2,240 2,395 65,600
2003/11/10 2,400 2,470 2,395 2,450 75,600
2003/11/07 2,400 2,430 2,390 2,420 61,100
2003/11/06 2,430 2,450 2,400 2,400 59,200
2003/11/05 2,450 2,460 2,405 2,425 49,200
2003/11/04 2,480 2,495 2,450 2,470 57,900
2003/10/31 2,465 2,500 2,450 2,450 83,700
2003/10/30 2,450 2,510 2,405 2,460 135,200
2003/10/29 2,330 2,450 2,330 2,410 162,800
2003/10/28 2,250 2,315 2,250 2,300 39,400
2003/10/27 2,285 2,285 2,230 2,250 10,100
2003/10/24 2,290 2,290 2,210 2,285 33,900
2003/10/23 2,300 2,300 2,190 2,190 36,500
2003/10/22 2,290 2,320 2,290 2,305 35,900
2003/10/21 2,335 2,335 2,285 2,285 68,000
2003/10/20 2,330 2,335 2,315 2,335 39,200
2003/10/17 2,335 2,340 2,315 2,315 32,100
2003/10/16 2,360 2,360 2,335 2,345 13,000
2003/10/15 2,345 2,360 2,335 2,355 37,200
2003/10/14 2,375 2,375 2,325 2,335 25,100
2003/10/10 2,340 2,380 2,335 2,380 39,700
2003/10/09 2,360 2,360 2,310 2,345 128,100
2003/10/08 2,430 2,480 2,380 2,380 38,300
2003/10/07 2,485 2,485 2,410 2,430 30,000
2003/10/06 2,505 2,540 2,500 2,500 17,400
2003/10/03 2,560 2,585 2,485 2,500 5,300
2003/10/02 2,590 2,600 2,500 2,600 8,000
2003/10/01 2,465 2,570 2,435 2,565 10,600
2003/09/30 2,470 2,510 2,470 2,505 17,200
2003/09/29 2,600 2,600 2,465 2,470 20,800
2003/09/26 2,480 2,600 2,480 2,570 16,200
2003/09/25 2,500 2,515 2,495 2,500 11,300
2003/09/24 2,500 2,550 2,415 2,495 23,500
2003/09/22 2,500 2,520 2,500 2,515 17,900
2003/09/19 2,550 2,550 2,500 2,500 6,400
2003/09/18 2,520 2,540 2,500 2,500 7,200
2003/09/17 2,500 2,550 2,500 2,515 6,100
2003/09/16 2,455 2,510 2,455 2,500 6,400
2003/09/12 2,540 2,540 2,475 2,475 33,100
2003/09/11 2,455 2,460 2,420 2,420 15,000
2003/09/10 2,460 2,490 2,460 2,460 10,700
2003/09/09 2,505 2,510 2,500 2,500 8,600
2003/09/08 2,500 2,520 2,490 2,500 6,400
2003/09/05 2,520 2,520 2,480 2,480 5,300
2003/09/04 2,505 2,530 2,500 2,505 6,700
2003/09/03 2,590 2,590 2,530 2,530 13,100
2003/09/02 2,585 2,585 2,550 2,555 10,800
2003/09/01 2,650 2,650 2,495 2,540 20,800
2003/08/29 2,500 2,650 2,495 2,650 36,300
2003/08/28 2,430 2,460 2,425 2,440 16,100
2003/08/27 2,450 2,500 2,450 2,450 10,900
2003/08/26 2,450 2,480 2,450 2,450 5,700
2003/08/25 2,485 2,500 2,450 2,450 9,500
2003/08/22 2,505 2,515 2,485 2,485 16,800
2003/08/21 2,490 2,525 2,490 2,505 12,200
2003/08/20 2,490 2,520 2,470 2,490 15,500
2003/08/19 2,490 2,500 2,410 2,500 25,800
2003/08/18 2,500 2,520 2,500 2,500 16,800
2003/08/15 2,480 2,525 2,480 2,500 19,600
2003/08/14 2,500 2,505 2,470 2,480 8,600
2003/08/13 2,430 2,510 2,430 2,500 11,100
2003/08/12 2,490 2,490 2,430 2,430 11,100
2003/08/11 2,445 2,490 2,445 2,485 5,100
2003/08/08 2,430 2,485 2,430 2,430 12,800
2003/08/07 2,570 2,580 2,510 2,535 7,900
2003/08/06 2,585 2,585 2,525 2,530 9,900
2003/08/05 2,585 2,590 2,585 2,585 14,900
2003/08/04 2,600 2,615 2,585 2,590 9,200
2003/08/01 2,605 2,610 2,550 2,585 17,100
2003/07/31 2,590 2,630 2,590 2,605 19,000
2003/07/30 2,585 2,600 2,575 2,600 25,000
2003/07/29 2,495 2,580 2,480 2,575 26,000
2003/07/28 2,470 2,495 2,440 2,480 5,500
2003/07/25 2,465 2,490 2,435 2,435 17,900
2003/07/24 2,475 2,485 2,455 2,455 12,300
2003/07/23 2,460 2,480 2,425 2,480 17,500
2003/07/22 2,405 2,490 2,400 2,450 14,300
2003/07/18 2,330 2,485 2,330 2,445 16,100
2003/07/17 2,505 2,505 2,480 2,490 29,500
2003/07/16 2,500 2,510 2,490 2,500 21,700
2003/07/15 2,450 2,520 2,450 2,500 60,600
2003/07/14 2,430 2,450 2,420 2,445 18,400
2003/07/11 2,405 2,405 2,375 2,390 10,900
2003/07/10 2,440 2,450 2,400 2,435 44,500
2003/07/09 2,400 2,410 2,390 2,400 13,200
2003/07/08 2,440 2,445 2,355 2,400 27,700
2003/07/07 2,385 2,420 2,385 2,410 46,200
2003/07/04 2,380 2,380 2,350 2,360 18,800
2003/07/03 2,395 2,400 2,330 2,360 18,800
2003/07/02 2,300 2,330 2,300 2,315 22,000
2003/07/01 2,300 2,320 2,300 2,300 28,700
2003/06/30 2,325 2,335 2,295 2,305 18,800
2003/06/27 2,255 2,290 2,250 2,260 19,300
2003/06/26 2,275 2,275 2,200 2,245 7,900
2003/06/25 2,230 2,270 2,230 2,260 11,500
2003/06/24 2,260 2,265 2,185 2,200 14,600
2003/06/23 2,270 2,290 2,255 2,260 11,500
2003/06/20 2,270 2,280 2,250 2,250 13,800
2003/06/19 2,250 2,275 2,235 2,240 14,400
2003/06/18 2,260 2,280 2,255 2,255 7,300
2003/06/17 2,250 2,270 2,235 2,255 10,900
2003/06/16 2,250 2,250 2,220 2,225 4,300
2003/06/13 2,250 2,275 2,240 2,275 51,900
2003/06/12 2,240 2,260 2,240 2,250 7,100
2003/06/11 2,255 2,265 2,240 2,240 13,800
2003/06/10 2,265 2,270 2,255 2,265 7,400
2003/06/09 2,230 2,270 2,230 2,265 6,800
2003/06/06 2,225 2,245 2,180 2,220 9,900
2003/06/05 2,240 2,280 2,225 2,225 12,400
2003/06/04 2,275 2,295 2,255 2,280 8,200
2003/06/03 2,265 2,290 2,260 2,280 23,300
2003/06/02 2,250 2,275 2,220 2,260 7,400
2003/05/30 2,270 2,280 2,240 2,245 7,300
2003/05/29 2,240 2,255 2,230 2,230 11,100
2003/05/28 2,245 2,245 2,240 2,240 4,900
2003/05/27 2,225 2,240 2,150 2,205 28,800
2003/05/26 2,240 2,250 2,230 2,230 2,500
2003/05/23 2,250 2,250 2,210 2,210 18,500
2003/05/22 2,200 2,270 2,190 2,270 17,200
2003/05/21 2,230 2,285 2,200 2,220 15,000
2003/05/20 2,180 2,235 2,180 2,235 11,200
2003/05/19 2,250 2,250 2,200 2,220 16,500
2003/05/16 2,250 2,255 2,230 2,235 21,200
2003/05/15 2,220 2,245 2,180 2,200 17,600
2003/05/14 2,250 2,280 2,220 2,220 26,300
2003/05/13 2,285 2,300 2,235 2,235 21,200
2003/05/12 2,295 2,300 2,260 2,260 13,300
2003/05/09 2,295 2,295 2,230 2,285 15,800
2003/05/08 2,300 2,310 2,270 2,270 19,400
2003/05/07 2,300 2,330 2,260 2,295 27,200
2003/05/06 2,330 2,360 2,310 2,340 38,900
2003/05/02 2,340 2,340 2,295 2,300 22,200
2003/05/01 2,350 2,350 2,285 2,300 36,100
2003/04/30 2,305 2,355 2,305 2,335 21,300
2003/04/28 2,305 2,335 2,300 2,300 15,100
2003/04/25 2,350 2,350 2,260 2,320 26,900
2003/04/24 2,350 2,395 2,340 2,355 43,100
2003/04/23 2,310 2,340 2,300 2,300 17,600
2003/04/22 2,375 2,375 2,310 2,310 17,200
2003/04/21 2,390 2,390 2,360 2,375 21,100
2003/04/18 2,430 2,430 2,365 2,390 29,000
2003/04/17 2,295 2,400 2,285 2,350 56,100
2003/04/16 2,255 2,295 2,255 2,295 24,200
2003/04/15 2,245 2,250 2,235 2,250 15,200
2003/04/14 2,250 2,250 2,190 2,210 12,000
2003/04/11 2,220 2,255 2,220 2,250 14,800
2003/04/10 2,250 2,255 2,220 2,220 17,800
2003/04/09 2,240 2,250 2,230 2,250 12,400
2003/04/08 2,165 2,255 2,165 2,255 41,000
2003/04/07 2,280 2,280 2,155 2,155 35,000
2003/04/04 2,235 2,290 2,235 2,280 33,600
2003/04/03 2,250 2,285 2,235 2,235 9,800
2003/04/02 2,210 2,245 2,210 2,245 5,300
2003/04/01 2,150 2,230 2,150 2,210 2,100
2003/03/31 2,250 2,255 2,105 2,105 68,000
2003/03/28 2,250 2,255 2,235 2,250 44,200
2003/03/27 2,345 2,350 2,245 2,250 14,800
2003/03/26 2,300 2,350 2,245 2,345 8,500
2003/03/25 2,350 2,350 2,245 2,285 9,400
2003/03/24 2,290 2,390 2,290 2,350 13,700
2003/03/20 2,200 2,290 2,200 2,250 23,500
2003/03/19 2,210 2,210 2,170 2,190 14,100
2003/03/18 2,210 2,250 2,210 2,210 6,500
2003/03/17 2,200 2,200 2,155 2,195 7,700
2003/03/14 2,280 2,280 2,185 2,225 51,000
2003/03/13 2,180 2,200 2,145 2,200 6,700
2003/03/12 2,095 2,175 2,015 2,175 5,000
2003/03/11 2,150 2,190 2,135 2,135 5,900
2003/03/10 2,200 2,205 2,130 2,150 5,200
2003/03/07 2,290 2,295 2,240 2,240 4,000
2003/03/06 2,255 2,295 2,250 2,295 7,300
2003/03/05 2,295 2,295 2,250 2,280 4,000
2003/03/04 2,300 2,300 2,280 2,295 4,800
2003/03/03 2,300 2,300 2,260 2,300 2,800
2003/02/28 2,180 2,295 2,180 2,255 8,300
2003/02/27 2,220 2,260 2,185 2,220 6,500
2003/02/26 2,150 2,220 2,150 2,220 5,300
2003/02/25 2,270 2,270 2,140 2,160 20,100
2003/02/24 2,280 2,295 2,270 2,270 7,600
2003/02/21 2,300 2,300 2,275 2,280 12,300
2003/02/20 2,320 2,345 2,305 2,320 7,000
2003/02/19 2,350 2,350 2,320 2,320 6,600
2003/02/18 2,350 2,360 2,340 2,345 20,400
2003/02/17 2,335 2,350 2,325 2,325 6,900
2003/02/14 2,325 2,350 2,325 2,335 13,300
2003/02/13 2,350 2,350 2,300 2,325 9,700
2003/02/12 2,355 2,380 2,345 2,350 24,100
2003/02/10 2,325 2,350 2,325 2,350 7,000
2003/02/07 2,350 2,350 2,325 2,325 4,000
2003/02/06 2,380 2,380 2,320 2,325 10,600
2003/02/05 2,385 2,395 2,335 2,380 18,800
2003/02/04 2,400 2,400 2,360 2,385 8,000
2003/02/03 2,230 2,350 2,205 2,350 6,100
2003/01/31 2,290 2,305 2,230 2,230 12,100
2003/01/30 2,290 2,355 2,280 2,280 7,900
2003/01/29 2,365 2,370 2,265 2,270 14,600
2003/01/28 2,320 2,390 2,320 2,365 11,600
2003/01/27 2,410 2,425 2,320 2,320 11,700
2003/01/24 2,390 2,445 2,390 2,390 21,200
2003/01/23 2,385 2,390 2,360 2,375 9,800
2003/01/22 2,390 2,400 2,355 2,360 11,300
2003/01/21 2,390 2,400 2,370 2,390 17,100
2003/01/20 2,315 2,320 2,290 2,320 11,900
2003/01/17 2,325 2,340 2,275 2,275 23,700
2003/01/16 2,300 2,330 2,300 2,325 10,800
2003/01/15 2,270 2,325 2,270 2,300 14,400
2003/01/14 2,220 2,270 2,220 2,270 20,400
2003/01/10 2,200 2,220 2,190 2,220 15,700
2003/01/09 2,210 2,230 2,195 2,200 18,400
2003/01/08 2,160 2,265 2,160 2,210 18,500
2003/01/07 2,150 2,150 2,120 2,140 15,800
2003/01/06 2,080 2,135 2,080 2,135 6,600

このページの先頭へ