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
2006/12/29 1,905 1,911 1,903 1,906 30,600
2006/12/28 1,943 1,943 1,902 1,910 79,700
2006/12/27 1,935 1,938 1,902 1,929 126,600
2006/12/26 1,881 1,910 1,872 1,905 158,200
2006/12/25 1,920 1,920 1,876 1,883 239,000
2006/12/22 1,947 1,948 1,914 1,926 270,700
2006/12/21 1,972 1,973 1,932 1,948 315,300
2006/12/20 1,991 1,991 1,960 1,972 228,000
2006/12/19 2,000 2,005 1,973 1,983 287,600
2006/12/18 2,035 2,040 2,000 2,010 158,100
2006/12/15 2,060 2,075 2,015 2,020 259,100
2006/12/14 2,000 2,050 1,997 2,045 455,500
2006/12/13 1,960 1,999 1,954 1,999 332,700
2006/12/12 1,953 1,956 1,934 1,951 217,300
2006/12/11 1,950 1,968 1,939 1,953 259,900
2006/12/08 1,950 1,963 1,945 1,950 255,200
2006/12/07 1,955 1,965 1,942 1,949 208,900
2006/12/06 1,934 1,965 1,934 1,957 165,800
2006/12/05 1,963 1,963 1,933 1,934 263,500
2006/12/04 1,970 1,980 1,938 1,967 157,200
2006/12/01 1,980 1,998 1,977 1,991 97,100
2006/11/30 2,000 2,000 1,980 1,989 108,600
2006/11/29 2,000 2,005 1,972 2,000 260,000
2006/11/28 1,981 2,015 1,976 2,010 208,000
2006/11/27 1,970 2,005 1,913 1,995 204,800
2006/11/24 1,989 1,989 1,951 1,974 121,300
2006/11/22 1,986 1,989 1,955 1,989 210,800
2006/11/21 1,990 2,000 1,970 1,986 171,500
2006/11/20 2,000 2,020 1,975 1,984 353,200
2006/11/17 1,995 2,005 1,990 1,995 305,200
2006/11/16 1,980 2,010 1,980 1,998 321,600
2006/11/15 1,972 1,990 1,964 1,976 119,500
2006/11/14 1,970 2,000 1,969 1,992 217,500
2006/11/13 1,955 1,960 1,940 1,959 216,900
2006/11/10 1,961 1,966 1,940 1,952 198,500
2006/11/09 1,950 1,966 1,950 1,961 127,300
2006/11/08 1,959 1,966 1,941 1,948 221,600
2006/11/07 1,965 1,970 1,955 1,967 194,600
2006/11/06 1,959 1,970 1,953 1,960 94,900
2006/11/02 1,960 1,973 1,950 1,960 121,700
2006/11/01 1,979 1,989 1,955 1,966 153,100
2006/10/31 1,933 1,949 1,903 1,942 146,700
2006/10/30 1,920 1,920 1,830 1,903 254,100
2006/10/27 1,984 1,991 1,924 1,928 146,200
2006/10/26 1,967 1,996 1,950 1,954 140,100
2006/10/25 1,999 1,999 1,957 1,990 180,900
2006/10/24 2,000 2,010 1,997 2,000 116,300
2006/10/23 1,977 2,010 1,965 2,010 163,700
2006/10/20 1,951 1,959 1,934 1,947 153,100
2006/10/19 1,917 1,964 1,911 1,953 276,300
2006/10/18 1,899 1,905 1,863 1,892 181,400
2006/10/17 1,929 1,929 1,895 1,901 172,300
2006/10/16 1,899 1,929 1,886 1,899 158,700
2006/10/13 1,890 1,899 1,840 1,878 295,700
2006/10/12 1,815 1,839 1,815 1,830 134,600
2006/10/11 1,885 1,897 1,810 1,825 296,400
2006/10/10 1,925 1,948 1,881 1,884 165,200
2006/10/06 1,970 1,974 1,950 1,956 131,200
2006/10/05 2,020 2,035 1,955 1,968 249,200
2006/10/04 2,070 2,070 2,000 2,000 77,000
2006/10/03 2,080 2,085 2,050 2,055 60,200
2006/10/02 2,085 2,090 2,065 2,070 58,800
2006/09/29 2,090 2,095 2,055 2,065 76,200
2006/09/28 2,080 2,100 2,070 2,070 67,800
2006/09/27 2,090 2,100 2,055 2,085 150,300
2006/09/26 2,140 2,150 2,100 2,100 43,900
2006/09/25 2,100 2,120 2,085 2,115 70,900
2006/09/22 2,150 2,160 2,090 2,100 104,600
2006/09/21 2,170 2,185 2,155 2,165 55,300
2006/09/20 2,155 2,165 2,150 2,155 49,800
2006/09/19 2,185 2,195 2,140 2,155 72,700
2006/09/15 2,165 2,170 2,125 2,135 53,500
2006/09/14 2,140 2,170 2,140 2,155 27,800
2006/09/13 2,170 2,190 2,115 2,140 72,400
2006/09/12 2,200 2,230 2,165 2,170 74,700
2006/09/11 2,235 2,260 2,200 2,220 88,400
2006/09/08 2,270 2,270 2,175 2,255 169,300
2006/09/07 2,180 2,280 2,170 2,270 197,100
2006/09/06 2,195 2,225 2,175 2,205 96,400
2006/09/05 2,185 2,220 2,175 2,205 129,000
2006/09/04 2,130 2,170 2,110 2,165 77,100
2006/09/01 2,070 2,105 2,065 2,105 56,400
2006/08/31 2,040 2,095 2,040 2,080 58,300
2006/08/30 2,035 2,045 2,025 2,035 27,300
2006/08/29 2,030 2,045 2,025 2,040 29,700
2006/08/28 2,035 2,040 2,010 2,015 47,600
2006/08/25 2,055 2,065 2,045 2,050 32,400
2006/08/24 2,080 2,080 2,050 2,055 55,800
2006/08/23 2,060 2,080 2,060 2,070 38,600
2006/08/22 2,085 2,085 2,055 2,075 34,400
2006/08/21 2,100 2,105 2,070 2,070 35,500
2006/08/18 2,100 2,100 2,070 2,085 31,900
2006/08/17 2,080 2,105 2,070 2,070 79,300
2006/08/16 2,055 2,060 2,030 2,055 51,700
2006/08/15 2,015 2,025 2,005 2,015 54,800
2006/08/14 2,000 2,025 1,997 2,015 46,100
2006/08/11 2,030 2,030 1,997 2,000 141,800
2006/08/10 2,015 2,040 2,005 2,025 107,700
2006/08/09 2,065 2,065 1,991 2,005 235,800
2006/08/08 2,060 2,080 2,035 2,060 64,800
2006/08/07 2,120 2,125 2,030 2,050 94,300
2006/08/04 2,130 2,130 2,090 2,125 45,700
2006/08/03 2,105 2,130 2,095 2,110 70,900
2006/08/02 2,080 2,120 2,075 2,105 35,800
2006/08/01 2,100 2,130 2,085 2,100 90,900
2006/07/31 2,055 2,145 2,040 2,110 113,300
2006/07/28 1,982 2,045 1,982 2,035 134,800
2006/07/27 2,010 2,040 1,962 2,010 166,900
2006/07/26 2,045 2,055 2,000 2,000 83,000
2006/07/25 2,060 2,080 2,030 2,045 98,600
2006/07/24 2,100 2,100 2,020 2,065 101,300
2006/07/21 2,110 2,135 2,090 2,110 51,800
2006/07/20 2,140 2,150 2,100 2,140 48,900
2006/07/19 2,090 2,105 2,065 2,100 147,400
2006/07/18 2,100 2,105 2,045 2,100 200,300
2006/07/14 2,095 2,100 2,035 2,100 127,300
2006/07/13 2,100 2,115 2,100 2,100 79,200
2006/07/12 2,140 2,155 2,110 2,135 123,300
2006/07/11 2,200 2,220 2,150 2,170 99,000
2006/07/10 2,200 2,210 2,140 2,200 118,600
2006/07/07 2,215 2,270 2,200 2,225 97,500
2006/07/06 2,165 2,205 2,140 2,205 91,900
2006/07/05 2,150 2,185 2,140 2,150 24,500
2006/07/04 2,150 2,215 2,150 2,175 98,100
2006/07/03 2,110 2,150 2,105 2,140 62,000
2006/06/30 2,130 2,150 2,100 2,105 82,700
2006/06/29 2,100 2,135 2,095 2,105 75,200
2006/06/28 2,100 2,125 2,100 2,110 52,200
2006/06/27 2,155 2,165 2,110 2,140 36,700
2006/06/26 2,120 2,155 2,105 2,120 61,300
2006/06/23 2,155 2,160 2,130 2,155 56,600
2006/06/22 2,150 2,180 2,145 2,180 71,100
2006/06/21 2,205 2,215 2,100 2,115 73,400
2006/06/20 2,190 2,230 2,180 2,190 101,000
2006/06/19 2,200 2,235 2,195 2,200 73,000
2006/06/16 2,100 2,230 2,100 2,215 208,100
2006/06/15 2,015 2,040 2,010 2,040 107,800
2006/06/14 1,950 2,025 1,950 1,981 110,500
2006/06/13 2,070 2,070 1,973 1,973 62,000
2006/06/12 2,050 2,080 2,015 2,070 74,300
2006/06/09 1,922 2,050 1,922 2,000 161,400
2006/06/08 1,980 1,995 1,900 1,917 176,200
2006/06/07 2,045 2,085 2,010 2,015 82,300
2006/06/06 2,100 2,120 2,070 2,075 53,500
2006/06/05 2,170 2,190 2,105 2,125 66,900
2006/06/02 2,150 2,235 2,070 2,190 128,900
2006/06/01 2,250 2,255 2,155 2,185 72,700
2006/05/31 2,245 2,275 2,220 2,220 57,900
2006/05/30 2,310 2,360 2,290 2,305 80,200
2006/05/29 2,365 2,450 2,290 2,320 179,400
2006/05/26 2,215 2,270 2,195 2,245 71,100
2006/05/25 2,195 2,245 2,170 2,215 82,600
2006/05/24 2,175 2,215 2,120 2,165 167,600
2006/05/23 2,300 2,300 2,010 2,170 222,900
2006/05/22 2,450 2,500 2,305 2,315 150,400
2006/05/19 2,525 2,525 2,430 2,465 196,600
2006/05/18 2,500 2,540 2,460 2,540 133,800
2006/05/17 2,480 2,550 2,480 2,500 94,600
2006/05/16 2,570 2,570 2,465 2,470 111,700
2006/05/16 1 -> 2.00 分割
2006/05/15 5,220 5,260 5,180 5,180 65,900
2006/05/12 5,300 5,320 5,230 5,280 51,700
2006/05/11 5,400 5,400 5,310 5,310 32,100
2006/05/10 5,400 5,400 5,360 5,380 50,000
2006/05/09 5,400 5,400 5,370 5,380 23,200
2006/05/08 5,460 5,480 5,380 5,400 35,100
2006/05/02 5,350 5,430 5,320 5,410 36,100
2006/05/01 5,300 5,360 5,260 5,340 30,900
2006/04/28 5,320 5,320 5,260 5,310 43,700
2006/04/27 5,340 5,340 5,290 5,300 20,500
2006/04/26 5,250 5,300 5,240 5,300 21,300
2006/04/25 5,200 5,270 5,200 5,230 28,000
2006/04/24 5,300 5,320 5,170 5,190 45,700
2006/04/21 5,350 5,370 5,300 5,320 58,400
2006/04/20 5,400 5,400 5,350 5,360 19,900
2006/04/19 5,360 5,410 5,350 5,350 25,100
2006/04/18 5,320 5,360 5,310 5,330 39,900
2006/04/17 5,400 5,400 5,340 5,340 36,700
2006/04/14 5,330 5,380 5,320 5,350 53,100
2006/04/13 5,350 5,370 5,320 5,330 28,500
2006/04/12 5,400 5,420 5,300 5,300 64,600
2006/04/11 5,460 5,460 5,390 5,410 52,600
2006/04/10 5,480 5,480 5,450 5,460 38,500
2006/04/07 5,470 5,500 5,430 5,490 50,300
2006/04/06 5,320 5,460 5,320 5,430 65,300
2006/04/05 5,400 5,400 5,270 5,290 87,800
2006/04/04 5,520 5,530 5,350 5,400 107,900
2006/04/03 5,500 5,530 5,400 5,480 147,000
2006/03/31 5,000 5,620 4,950 5,300 231,900
2006/03/30 5,040 5,060 4,980 5,000 38,400
2006/03/29 4,900 5,040 4,890 5,020 60,000
2006/03/28 4,880 4,920 4,860 4,900 18,500
2006/03/27 4,830 4,930 4,830 4,930 37,500
2006/03/24 4,810 4,900 4,800 4,830 29,900
2006/03/23 4,860 4,930 4,740 4,800 42,700
2006/03/22 4,840 4,850 4,780 4,840 23,100
2006/03/20 4,800 4,850 4,790 4,830 35,600
2006/03/17 4,760 4,790 4,720 4,790 18,000
2006/03/16 4,740 4,800 4,710 4,760 44,100
2006/03/15 4,780 4,800 4,710 4,760 27,500
2006/03/14 4,790 4,790 4,730 4,760 29,700
2006/03/13 4,710 4,780 4,660 4,770 33,700
2006/03/10 4,670 4,740 4,660 4,690 112,300
2006/03/09 4,430 4,610 4,420 4,590 89,800
2006/03/08 4,230 4,380 4,230 4,300 46,900
2006/03/07 4,250 4,370 4,240 4,240 45,300
2006/03/06 4,340 4,360 4,210 4,300 61,800
2006/03/03 4,400 4,440 4,350 4,380 25,500
2006/03/02 4,550 4,620 4,450 4,450 18,600
2006/03/01 4,580 4,630 4,510 4,550 28,600
2006/02/28 4,680 4,690 4,570 4,600 31,300
2006/02/27 4,590 4,640 4,540 4,600 25,900
2006/02/24 4,600 4,600 4,500 4,540 26,600
2006/02/23 4,490 4,630 4,490 4,600 36,500
2006/02/22 4,570 4,630 4,420 4,450 27,600
2006/02/21 4,310 4,550 4,300 4,550 36,800
2006/02/20 4,450 4,500 4,280 4,360 61,100
2006/02/17 4,640 4,730 4,440 4,460 50,100
2006/02/16 4,610 4,740 4,530 4,690 58,700
2006/02/15 4,650 4,780 4,610 4,660 106,100
2006/02/14 4,500 4,580 4,490 4,530 75,500
2006/02/13 4,570 4,570 4,450 4,510 49,800
2006/02/10 4,570 4,600 4,450 4,540 50,900
2006/02/09 4,450 4,590 4,450 4,560 64,600
2006/02/08 4,500 4,540 4,450 4,450 43,500
2006/02/07 4,600 4,610 4,520 4,530 60,900
2006/02/06 4,690 4,700 4,560 4,600 39,000
2006/02/03 4,640 4,660 4,580 4,640 41,300
2006/02/02 4,780 4,830 4,670 4,720 29,800
2006/02/01 4,860 4,860 4,750 4,780 16,400
2006/01/31 4,710 4,860 4,700 4,860 35,300
2006/01/30 4,800 4,800 4,650 4,710 53,300
2006/01/27 4,770 4,850 4,720 4,720 101,500
2006/01/26 4,730 4,770 4,720 4,720 30,200
2006/01/25 4,620 4,850 4,620 4,730 44,400
2006/01/24 4,450 4,720 4,410 4,580 66,800
2006/01/23 4,600 4,600 4,430 4,500 60,200
2006/01/20 4,600 4,790 4,580 4,600 61,600
2006/01/19 4,560 4,730 4,510 4,620 77,900
2006/01/18 4,500 4,700 4,450 4,560 106,900
2006/01/17 4,560 4,660 4,320 4,500 139,000
2006/01/16 4,740 4,760 4,660 4,680 61,000
2006/01/13 4,760 4,800 4,700 4,780 92,900
2006/01/12 4,610 5,050 4,610 4,810 76,500
2006/01/11 4,470 4,590 4,460 4,580 51,600
2006/01/10 4,480 4,530 4,440 4,460 57,300
2006/01/06 4,400 4,470 4,380 4,450 42,700
2006/01/05 4,400 4,400 4,370 4,380 75,900
2006/01/04 4,380 4,400 4,350 4,350 24,500

このページの先頭へ