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
2004/12/30 2,575 2,580 2,560 2,560 31,200
2004/12/29 2,595 2,605 2,575 2,590 33,100
2004/12/28 2,600 2,600 2,570 2,580 34,300
2004/12/27 2,600 2,620 2,585 2,590 40,300
2004/12/24 2,550 2,600 2,550 2,575 65,800
2004/12/22 2,530 2,550 2,520 2,540 32,900
2004/12/21 2,500 2,540 2,470 2,490 76,700
2004/12/20 2,440 2,490 2,440 2,490 53,600
2004/12/17 2,395 2,445 2,395 2,435 41,400
2004/12/16 2,365 2,395 2,355 2,385 44,700
2004/12/15 2,345 2,385 2,345 2,365 79,600
2004/12/14 2,325 2,335 2,320 2,335 28,200
2004/12/13 2,300 2,330 2,300 2,315 22,500
2004/12/10 2,285 2,310 2,275 2,310 86,400
2004/12/09 2,350 2,355 2,320 2,325 68,700
2004/12/08 2,385 2,390 2,345 2,345 70,300
2004/12/07 2,415 2,420 2,380 2,380 28,200
2004/12/06 2,405 2,420 2,400 2,405 22,500
2004/12/03 2,425 2,430 2,405 2,425 25,800
2004/12/02 2,445 2,450 2,415 2,430 12,400
2004/12/01 2,445 2,450 2,405 2,430 40,100
2004/11/30 2,420 2,445 2,395 2,445 28,000
2004/11/29 2,435 2,440 2,415 2,415 29,800
2004/11/26 2,445 2,445 2,425 2,435 17,300
2004/11/25 2,435 2,445 2,410 2,425 16,100
2004/11/24 2,450 2,470 2,425 2,430 14,700
2004/11/22 2,460 2,480 2,420 2,460 33,400
2004/11/19 2,485 2,490 2,460 2,460 23,500
2004/11/18 2,490 2,495 2,460 2,465 27,600
2004/11/17 2,470 2,485 2,465 2,465 28,800
2004/11/16 2,470 2,485 2,460 2,475 21,900
2004/11/15 2,450 2,480 2,440 2,470 42,800
2004/11/12 2,470 2,475 2,445 2,460 15,500
2004/11/11 2,485 2,490 2,465 2,470 24,800
2004/11/10 2,480 2,495 2,465 2,475 21,200
2004/11/09 2,465 2,500 2,465 2,475 19,900
2004/11/08 2,515 2,520 2,470 2,485 44,300
2004/11/05 2,495 2,530 2,495 2,515 22,200
2004/11/04 2,525 2,525 2,475 2,485 43,500
2004/11/02 2,450 2,490 2,410 2,490 67,800
2004/11/01 2,465 2,525 2,410 2,415 30,300
2004/10/29 2,465 2,485 2,430 2,465 33,100
2004/10/28 2,475 2,525 2,465 2,500 52,500
2004/10/27 2,485 2,500 2,450 2,470 45,900
2004/10/26 2,515 2,530 2,455 2,480 47,900
2004/10/25 2,515 2,550 2,400 2,515 39,300
2004/10/22 2,550 2,550 2,510 2,515 18,500
2004/10/21 2,525 2,525 2,510 2,510 10,600
2004/10/20 2,540 2,540 2,505 2,520 26,400
2004/10/19 2,515 2,575 2,515 2,530 24,800
2004/10/18 2,540 2,545 2,515 2,515 13,300
2004/10/15 2,520 2,540 2,500 2,515 15,900
2004/10/14 2,540 2,545 2,520 2,520 16,700
2004/10/13 2,550 2,570 2,550 2,555 14,300
2004/10/12 2,600 2,600 2,565 2,570 17,200
2004/10/08 2,620 2,645 2,595 2,600 19,600
2004/10/07 2,690 2,690 2,630 2,650 20,100
2004/10/06 2,650 2,665 2,600 2,660 32,500
2004/10/05 2,600 2,620 2,595 2,620 33,900
2004/10/04 2,530 2,570 2,500 2,560 38,900
2004/10/01 2,430 2,515 2,430 2,485 21,400
2004/09/30 2,440 2,470 2,440 2,440 52,200
2004/09/29 2,465 2,465 2,430 2,440 58,100
2004/09/28 2,520 2,555 2,440 2,475 39,900
2004/09/27 2,550 2,630 2,515 2,555 21,800
2004/09/24 2,550 2,595 2,530 2,545 45,300
2004/09/22 2,640 2,670 2,520 2,550 31,300
2004/09/21 2,675 2,675 2,630 2,635 13,200
2004/09/17 2,655 2,685 2,630 2,675 14,800
2004/09/16 2,650 2,650 2,590 2,620 14,300
2004/09/15 2,700 2,720 2,660 2,660 37,100
2004/09/14 2,720 2,720 2,680 2,700 26,300
2004/09/13 2,685 2,695 2,650 2,690 16,500
2004/09/10 2,700 2,725 2,670 2,695 47,400
2004/09/09 2,735 2,790 2,720 2,720 30,000
2004/09/08 2,730 2,740 2,690 2,735 13,800
2004/09/07 2,720 2,745 2,700 2,720 34,700
2004/09/06 2,770 2,770 2,715 2,720 25,500
2004/09/03 2,800 2,810 2,735 2,750 34,400
2004/09/02 2,750 2,760 2,745 2,755 7,600
2004/09/01 2,730 2,770 2,730 2,745 23,500
2004/08/31 2,755 2,760 2,725 2,725 40,600
2004/08/30 2,755 2,760 2,735 2,750 13,700
2004/08/27 2,750 2,785 2,725 2,750 17,000
2004/08/26 2,800 2,800 2,715 2,720 13,000
2004/08/25 2,690 2,730 2,675 2,725 10,800
2004/08/24 2,720 2,720 2,680 2,690 4,100
2004/08/23 2,700 2,715 2,685 2,700 15,100
2004/08/20 2,670 2,685 2,665 2,665 18,400
2004/08/19 2,690 2,715 2,680 2,685 18,800
2004/08/18 2,670 2,705 2,645 2,680 17,800
2004/08/17 2,745 2,755 2,625 2,665 29,600
2004/08/16 2,785 2,785 2,715 2,740 42,000
2004/08/13 2,790 2,795 2,745 2,755 29,900
2004/08/12 2,790 2,835 2,785 2,790 30,500
2004/08/11 2,750 2,785 2,725 2,755 25,900
2004/08/10 2,630 2,690 2,625 2,685 12,600
2004/08/09 2,550 2,600 2,510 2,590 21,900
2004/08/06 2,595 2,700 2,595 2,655 31,200
2004/08/05 2,660 2,790 2,655 2,715 27,600
2004/08/04 2,800 2,800 2,705 2,740 24,700
2004/08/03 2,750 2,815 2,735 2,790 39,500
2004/08/02 2,820 2,860 2,795 2,830 46,300
2004/07/30 2,820 2,865 2,810 2,860 41,000
2004/07/29 2,845 2,860 2,815 2,830 29,400
2004/07/28 2,900 2,900 2,840 2,885 30,400
2004/07/27 2,905 2,935 2,860 2,860 24,700
2004/07/26 2,990 2,990 2,940 2,945 24,500
2004/07/23 2,990 3,010 2,950 3,000 64,900
2004/07/22 3,030 3,050 2,990 3,010 42,300
2004/07/21 3,150 3,160 2,995 3,070 52,100
2004/07/20 3,110 3,150 3,100 3,120 12,300
2004/07/16 3,190 3,200 3,130 3,200 13,600
2004/07/15 3,250 3,260 3,210 3,230 23,400
2004/07/14 3,250 3,290 3,230 3,230 27,500
2004/07/13 3,290 3,290 3,220 3,280 17,300
2004/07/12 3,270 3,320 3,240 3,280 40,200
2004/07/09 3,130 3,180 3,080 3,180 48,100
2004/07/08 3,090 3,140 3,060 3,130 46,800
2004/07/07 3,090 3,150 3,050 3,120 59,500
2004/07/06 3,310 3,310 3,190 3,190 29,800
2004/07/05 3,290 3,340 3,290 3,320 22,300
2004/07/02 3,390 3,390 3,310 3,340 38,300
2004/07/01 3,390 3,450 3,360 3,420 37,200
2004/06/30 3,420 3,420 3,340 3,400 28,900
2004/06/29 3,370 3,390 3,340 3,390 37,800
2004/06/28 3,290 3,330 3,270 3,330 35,100
2004/06/25 3,250 3,290 3,230 3,270 35,200
2004/06/24 3,260 3,280 3,230 3,230 33,400
2004/06/23 3,300 3,310 3,240 3,250 28,200
2004/06/22 3,330 3,340 3,260 3,280 38,300
2004/06/21 3,370 3,410 3,340 3,360 41,300
2004/06/18 3,390 3,440 3,360 3,360 107,700
2004/06/17 3,310 3,450 3,270 3,390 124,300
2004/06/16 3,360 3,360 3,290 3,300 16,200
2004/06/15 3,370 3,370 3,290 3,300 25,100
2004/06/14 3,350 3,410 3,330 3,380 41,900
2004/06/11 3,300 3,350 3,270 3,280 54,200
2004/06/10 3,260 3,460 3,250 3,350 115,600
2004/06/09 3,210 3,270 3,210 3,270 84,400
2004/06/08 3,230 3,270 3,150 3,160 46,900
2004/06/07 3,200 3,260 3,200 3,230 25,100
2004/06/04 3,210 3,250 3,170 3,200 24,100
2004/06/03 3,270 3,300 3,210 3,210 22,900
2004/06/02 3,320 3,320 3,280 3,290 11,400
2004/06/01 3,320 3,340 3,290 3,310 14,500
2004/05/31 3,340 3,350 3,300 3,310 15,500
2004/05/28 3,310 3,340 3,250 3,340 30,700
2004/05/27 3,270 3,310 3,250 3,260 18,500
2004/05/26 3,290 3,320 3,230 3,310 40,500
2004/05/25 3,340 3,340 3,250 3,270 33,300
2004/05/24 3,400 3,400 3,280 3,290 31,000
2004/05/21 3,280 3,280 3,200 3,250 23,000
2004/05/20 3,250 3,330 3,190 3,230 33,900
2004/05/19 3,170 3,240 3,100 3,240 59,200
2004/05/18 3,040 3,130 3,040 3,080 51,900
2004/05/17 3,350 3,350 3,000 3,070 118,600
2004/05/14 3,310 3,340 3,150 3,320 63,300
2004/05/13 3,500 3,500 3,330 3,360 42,000
2004/05/12 3,510 3,650 3,350 3,440 87,000
2004/05/11 3,120 3,490 3,090 3,360 96,100
2004/05/10 3,680 3,690 3,280 3,280 81,300
2004/05/07 3,970 3,970 3,690 3,780 103,500
2004/05/06 4,000 4,100 3,920 3,960 102,600
2004/04/30 3,830 3,920 3,700 3,920 96,800
2004/04/28 3,650 3,900 3,650 3,830 110,000
2004/04/27 3,500 3,690 3,460 3,650 89,700
2004/04/26 3,500 3,500 3,460 3,490 50,600
2004/04/23 3,460 3,530 3,440 3,460 46,400
2004/04/22 3,430 3,460 3,410 3,410 30,400
2004/04/21 3,380 3,480 3,320 3,390 71,900
2004/04/20 3,200 3,280 3,110 3,280 104,500
2004/04/19 3,380 3,400 3,230 3,230 64,400
2004/04/16 3,450 3,450 3,290 3,290 53,800
2004/04/15 3,370 3,440 3,150 3,300 64,400
2004/04/14 3,200 3,500 3,190 3,330 121,800
2004/04/13 3,190 3,240 3,120 3,140 54,600
2004/04/12 3,090 3,120 3,050 3,100 28,500
2004/04/09 3,160 3,170 2,995 3,010 77,400
2004/04/08 3,080 3,220 3,080 3,160 61,400
2004/04/07 3,200 3,250 3,070 3,120 70,500
2004/04/06 3,200 3,250 3,160 3,190 51,600
2004/04/05 3,180 3,180 3,100 3,140 36,500
2004/04/02 2,990 3,150 2,965 3,080 101,000
2004/04/01 2,905 2,960 2,905 2,950 48,300
2004/03/31 2,900 2,930 2,895 2,910 12,700
2004/03/30 2,950 2,950 2,840 2,865 69,500
2004/03/29 2,940 2,945 2,920 2,930 14,500
2004/03/26 2,905 2,915 2,885 2,900 16,700
2004/03/25 2,800 2,835 2,800 2,825 14,200
2004/03/24 2,805 2,845 2,795 2,795 20,000
2004/03/23 2,785 2,830 2,775 2,800 17,900
2004/03/22 2,790 2,850 2,775 2,815 33,600
2004/03/19 2,860 2,860 2,805 2,815 40,500
2004/03/18 2,890 2,920 2,860 2,885 41,900
2004/03/17 2,890 2,900 2,870 2,890 24,200
2004/03/16 2,960 2,960 2,875 2,890 121,500
2004/03/15 2,985 3,030 2,920 2,920 81,600
2004/03/12 2,800 2,860 2,800 2,825 42,300
2004/03/11 2,785 2,800 2,785 2,785 17,500
2004/03/10 2,815 2,870 2,785 2,785 27,900
2004/03/09 2,805 2,840 2,805 2,810 16,800
2004/03/08 2,815 2,865 2,800 2,800 12,300
2004/03/05 2,800 2,830 2,800 2,805 23,000
2004/03/04 2,800 2,835 2,800 2,820 9,300
2004/03/03 2,810 2,870 2,805 2,825 12,600
2004/03/02 2,860 2,870 2,815 2,830 13,400
2004/03/01 2,800 2,900 2,800 2,860 29,700
2004/02/27 2,710 2,835 2,710 2,810 29,500
2004/02/26 2,685 2,765 2,685 2,710 17,100
2004/02/25 2,725 2,740 2,680 2,705 16,700
2004/02/24 2,800 2,800 2,725 2,725 23,400
2004/02/23 2,800 2,810 2,760 2,800 14,000
2004/02/20 2,800 2,815 2,660 2,800 29,200
2004/02/19 2,800 2,820 2,795 2,800 29,600
2004/02/18 2,805 2,825 2,800 2,805 25,400
2004/02/17 2,800 2,820 2,795 2,805 55,500
2004/02/16 2,800 2,810 2,800 2,800 22,600
2004/02/13 2,800 2,825 2,800 2,800 25,800
2004/02/12 2,800 2,815 2,795 2,800 30,000
2004/02/10 2,815 2,825 2,790 2,800 6,500
2004/02/09 2,805 2,850 2,800 2,800 15,900
2004/02/06 2,865 2,870 2,750 2,805 34,300
2004/02/05 2,840 2,850 2,805 2,825 84,800
2004/02/04 2,900 2,900 2,835 2,900 83,700
2004/02/03 2,880 2,930 2,805 2,900 60,600
2004/02/02 2,805 2,860 2,805 2,845 22,200
2004/01/30 2,810 2,875 2,810 2,820 126,100
2004/01/29 2,700 2,820 2,700 2,810 83,500
2004/01/28 2,750 2,770 2,710 2,730 24,700
2004/01/27 2,690 2,725 2,680 2,715 23,500
2004/01/26 2,705 2,720 2,695 2,700 16,200
2004/01/23 2,785 2,785 2,670 2,690 59,700
2004/01/22 2,850 2,880 2,780 2,785 84,400
2004/01/21 2,700 2,850 2,700 2,785 93,800
2004/01/20 2,680 2,720 2,680 2,690 44,700
2004/01/19 2,690 2,710 2,640 2,710 43,400
2004/01/16 2,605 2,655 2,605 2,635 34,300
2004/01/15 2,670 2,690 2,640 2,645 17,300
2004/01/14 2,650 2,685 2,635 2,670 62,700
2004/01/13 2,645 2,670 2,635 2,650 57,800
2004/01/09 2,595 2,630 2,580 2,595 53,300
2004/01/08 2,545 2,615 2,480 2,600 38,100
2004/01/07 2,550 2,570 2,530 2,540 24,700
2004/01/06 2,610 2,610 2,585 2,590 41,100
2004/01/05 2,545 2,615 2,540 2,615 21,500

このページの先頭へ