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
2008/12/30 718 725 718 722 24,900
2008/12/29 735 736 713 722 42,700
2008/12/26 738 738 724 736 20,200
2008/12/25 723 740 723 728 19,700
2008/12/24 720 730 717 720 64,200
2008/12/22 721 731 716 727 115,200
2008/12/19 721 725 711 719 179,200
2008/12/18 709 741 708 725 179,400
2008/12/17 720 720 660 699 99,200
2008/12/16 726 727 703 711 71,800
2008/12/15 728 746 725 736 95,000
2008/12/12 725 735 677 694 58,900
2008/12/11 726 737 703 735 44,200
2008/12/10 712 730 710 726 36,600
2008/12/09 709 724 693 710 43,600
2008/12/08 678 710 675 703 49,000
2008/12/05 673 695 662 668 72,500
2008/12/04 670 679 640 650 47,900
2008/12/03 678 687 669 679 68,800
2008/12/02 690 690 659 668 59,100
2008/12/01 728 730 694 698 58,400
2008/11/28 705 730 701 724 30,200
2008/11/27 704 718 703 707 25,900
2008/11/26 720 740 705 711 38,800
2008/11/25 770 770 711 741 88,300
2008/11/21 700 772 698 768 101,600
2008/11/20 724 726 702 706 67,300
2008/11/19 731 750 721 728 101,800
2008/11/18 753 759 730 730 70,700
2008/11/17 745 780 745 763 56,300
2008/11/14 777 790 760 767 84,300
2008/11/13 781 796 763 773 64,900
2008/11/12 781 801 774 793 44,400
2008/11/11 800 800 776 784 81,200
2008/11/10 801 824 797 813 120,600
2008/11/07 774 785 754 771 66,400
2008/11/06 801 801 783 792 65,000
2008/11/05 840 842 783 816 175,000
2008/11/04 820 845 815 839 95,400
2008/10/31 898 901 805 810 136,100
2008/10/30 895 920 868 902 68,700
2008/10/29 898 898 830 882 46,500
2008/10/28 767 838 745 838 46,300
2008/10/27 772 801 739 757 53,000
2008/10/24 826 843 761 771 71,300
2008/10/23 808 828 780 822 58,200
2008/10/22 875 875 828 828 52,200
2008/10/21 900 900 873 880 75,600
2008/10/20 940 940 870 900 85,600
2008/10/17 928 950 906 950 95,600
2008/10/16 925 932 869 869 85,000
2008/10/15 861 960 861 953 166,100
2008/10/14 830 860 830 860 51,800
2008/10/10 792 793 760 760 89,400
2008/10/09 801 825 770 812 90,900
2008/10/08 851 872 830 831 60,900
2008/10/07 836 875 833 861 62,100
2008/10/06 895 908 888 896 72,000
2008/10/03 903 918 893 895 40,700
2008/10/02 940 964 902 902 21,900
2008/10/01 959 959 911 936 33,300
2008/09/30 882 967 880 929 39,300
2008/09/29 956 981 917 922 38,900
2008/09/26 1,006 1,006 927 956 82,400
2008/09/25 1,025 1,026 999 1,006 36,000
2008/09/24 970 1,033 961 1,025 47,000
2008/09/22 1,027 1,031 1,000 1,002 80,000
2008/09/19 960 1,003 959 997 106,300
2008/09/18 905 970 898 961 97,500
2008/09/17 953 979 911 925 101,600
2008/09/16 910 920 876 903 36,300
2008/09/12 924 940 908 930 77,900
2008/09/11 930 930 901 923 84,100
2008/09/10 926 950 926 935 28,800
2008/09/09 981 986 947 954 50,700
2008/09/08 955 990 955 975 45,600
2008/09/05 925 970 925 955 60,100
2008/09/04 955 962 937 956 80,800
2008/09/03 944 954 938 953 61,500
2008/09/02 945 957 910 919 72,600
2008/09/01 955 965 926 937 87,000
2008/08/29 986 1,002 969 985 166,600
2008/08/28 1,000 1,003 965 996 120,700
2008/08/27 1,000 1,007 992 1,003 94,900
2008/08/26 1,002 1,009 986 996 101,600
2008/08/25 1,018 1,029 1,000 1,017 64,900
2008/08/22 1,020 1,023 984 988 39,200
2008/08/21 1,039 1,041 1,020 1,033 95,300
2008/08/20 1,001 1,018 1,001 1,012 21,700
2008/08/19 1,036 1,036 1,000 1,009 34,900
2008/08/18 1,009 1,049 1,009 1,033 47,400
2008/08/15 1,000 1,008 997 1,008 28,900
2008/08/14 1,000 1,008 984 990 63,300
2008/08/13 1,000 1,010 1,000 1,009 93,900
2008/08/12 1,025 1,030 1,000 1,001 63,100
2008/08/11 1,011 1,022 1,002 1,010 43,600
2008/08/08 1,000 1,007 982 997 85,700
2008/08/07 1,030 1,030 1,000 1,004 80,800
2008/08/06 1,016 1,032 1,011 1,028 118,400
2008/08/05 980 1,005 970 992 69,400
2008/08/04 993 1,005 986 990 122,900
2008/08/01 996 1,001 976 985 108,600
2008/07/31 999 999 986 994 85,500
2008/07/30 970 984 960 976 118,400
2008/07/29 948 961 937 956 104,500
2008/07/28 979 991 965 968 144,000
2008/07/25 974 979 957 970 171,600
2008/07/24 950 974 946 969 87,400
2008/07/23 945 949 930 938 90,400
2008/07/22 905 920 889 920 77,000
2008/07/18 890 900 870 885 92,000
2008/07/17 882 903 875 900 101,900
2008/07/16 840 907 840 892 357,900
2008/07/15 854 859 832 840 148,200
2008/07/14 849 865 838 844 133,100
2008/07/11 860 870 840 848 117,900
2008/07/10 852 875 845 857 86,700
2008/07/09 867 875 840 842 124,800
2008/07/08 873 874 844 847 92,300
2008/07/07 885 892 864 878 131,500
2008/07/04 889 902 883 898 116,400
2008/07/03 902 905 876 887 182,800
2008/07/02 907 924 895 909 229,900
2008/07/01 891 926 890 913 288,900
2008/06/30 899 900 869 871 207,800
2008/06/27 876 893 866 892 309,600
2008/06/26 964 971 912 916 431,900
2008/06/25 978 979 941 972 226,900
2008/06/24 980 982 970 978 126,800
2008/06/23 983 990 962 985 175,100
2008/06/20 1,000 1,005 981 992 223,200
2008/06/19 1,011 1,012 981 994 215,800
2008/06/18 1,044 1,055 1,024 1,038 222,300
2008/06/17 1,096 1,117 1,071 1,081 125,300
2008/06/16 1,132 1,148 1,101 1,116 71,700
2008/06/13 1,103 1,121 1,093 1,115 141,100
2008/06/12 1,135 1,135 1,100 1,118 192,900
2008/06/11 1,176 1,176 1,138 1,155 79,500
2008/06/10 1,170 1,172 1,141 1,156 172,000
2008/06/09 1,174 1,187 1,164 1,169 99,900
2008/06/06 1,220 1,238 1,214 1,214 45,200
2008/06/05 1,218 1,218 1,195 1,215 24,000
2008/06/04 1,180 1,223 1,160 1,221 144,400
2008/06/03 1,166 1,179 1,160 1,161 55,000
2008/06/02 1,175 1,195 1,152 1,186 84,400
2008/05/30 1,190 1,201 1,182 1,193 82,100
2008/05/29 1,192 1,207 1,175 1,200 157,500
2008/05/28 1,156 1,164 1,144 1,147 168,200
2008/05/27 1,150 1,176 1,138 1,145 180,500
2008/05/26 1,166 1,167 1,137 1,148 115,200
2008/05/23 1,165 1,209 1,160 1,186 109,200
2008/05/22 1,180 1,209 1,125 1,202 126,700
2008/05/21 1,201 1,227 1,190 1,200 77,000
2008/05/20 1,200 1,243 1,200 1,218 28,500
2008/05/19 1,190 1,214 1,190 1,205 44,600
2008/05/16 1,219 1,222 1,191 1,193 63,600
2008/05/15 1,193 1,228 1,191 1,202 134,300
2008/05/14 1,176 1,200 1,170 1,193 184,200
2008/05/13 1,190 1,190 1,170 1,176 123,600
2008/05/12 1,160 1,187 1,160 1,177 58,300
2008/05/09 1,188 1,190 1,153 1,162 157,300
2008/05/08 1,170 1,196 1,170 1,178 88,600
2008/05/07 1,185 1,200 1,178 1,180 96,300
2008/05/02 1,162 1,190 1,155 1,177 192,800
2008/05/01 1,130 1,147 1,126 1,130 58,400
2008/04/30 1,136 1,158 1,130 1,135 44,000
2008/04/28 1,150 1,170 1,130 1,135 68,200
2008/04/25 1,147 1,172 1,147 1,154 121,600
2008/04/24 1,125 1,142 1,121 1,127 53,700
2008/04/23 1,123 1,134 1,115 1,121 81,900
2008/04/22 1,140 1,140 1,116 1,126 77,100
2008/04/21 1,178 1,190 1,140 1,146 146,100
2008/04/18 1,191 1,191 1,165 1,177 74,300
2008/04/17 1,125 1,192 1,125 1,191 215,000
2008/04/16 1,124 1,130 1,101 1,122 126,900
2008/04/15 1,100 1,139 1,100 1,124 117,200
2008/04/14 1,108 1,120 1,091 1,100 125,900
2008/04/11 1,068 1,108 1,068 1,108 121,200
2008/04/10 1,107 1,121 1,060 1,067 147,800
2008/04/09 1,140 1,177 1,097 1,107 193,500
2008/04/08 1,132 1,160 1,131 1,139 196,400
2008/04/07 1,100 1,143 1,095 1,132 112,100
2008/04/04 1,110 1,112 1,093 1,100 141,800
2008/04/03 1,101 1,109 1,093 1,105 136,500
2008/04/02 1,100 1,105 1,082 1,101 142,600
2008/04/01 1,072 1,093 1,072 1,081 106,200
2008/03/31 1,073 1,091 1,050 1,072 135,000
2008/03/28 1,068 1,091 1,045 1,073 84,300
2008/03/27 1,050 1,066 1,037 1,055 157,000
2008/03/26 1,048 1,059 1,040 1,048 127,800
2008/03/25 1,032 1,068 1,027 1,068 199,600
2008/03/24 1,050 1,056 1,029 1,030 134,000
2008/03/21 1,030 1,052 1,030 1,044 177,400
2008/03/19 1,019 1,034 1,007 1,030 205,700
2008/03/18 998 1,028 988 1,019 266,000
2008/03/17 1,020 1,020 982 1,000 114,200
2008/03/14 1,043 1,056 1,020 1,020 167,100
2008/03/13 1,058 1,058 1,034 1,044 195,800
2008/03/12 1,074 1,079 1,045 1,058 164,300
2008/03/11 981 1,049 976 1,034 173,000
2008/03/10 1,031 1,059 964 971 192,200
2008/03/07 1,098 1,098 1,023 1,033 228,800
2008/03/06 1,079 1,122 1,075 1,112 143,900
2008/03/05 1,093 1,099 1,063 1,064 118,700
2008/03/04 1,096 1,109 1,089 1,091 115,500
2008/03/03 1,090 1,109 1,085 1,090 135,200
2008/02/29 1,180 1,180 1,050 1,097 275,200
2008/02/28 1,190 1,202 1,186 1,196 82,000
2008/02/27 1,220 1,224 1,188 1,194 99,200
2008/02/26 1,208 1,216 1,187 1,188 93,200
2008/02/25 1,194 1,215 1,194 1,207 102,100
2008/02/22 1,222 1,229 1,188 1,194 71,800
2008/02/21 1,205 1,225 1,188 1,220 141,700
2008/02/20 1,253 1,260 1,200 1,206 92,400
2008/02/19 1,272 1,272 1,249 1,256 89,300
2008/02/18 1,254 1,268 1,247 1,252 92,100
2008/02/15 1,250 1,275 1,235 1,261 145,800
2008/02/14 1,235 1,256 1,222 1,254 117,500
2008/02/13 1,242 1,260 1,233 1,234 55,700
2008/02/12 1,231 1,243 1,228 1,228 73,200
2008/02/08 1,245 1,266 1,244 1,245 133,800
2008/02/07 1,250 1,260 1,212 1,232 136,300
2008/02/06 1,249 1,255 1,215 1,216 112,400
2008/02/05 1,249 1,270 1,237 1,248 167,200
2008/02/04 1,240 1,260 1,235 1,246 108,900
2008/02/01 1,250 1,250 1,234 1,239 108,700
2008/01/31 1,238 1,278 1,230 1,273 114,700
2008/01/30 1,250 1,260 1,230 1,238 124,000
2008/01/29 1,250 1,257 1,210 1,250 61,600
2008/01/28 1,269 1,269 1,217 1,234 116,300
2008/01/25 1,265 1,288 1,238 1,270 160,300
2008/01/24 1,242 1,255 1,223 1,250 89,100
2008/01/23 1,234 1,249 1,208 1,241 141,000
2008/01/22 1,229 1,259 1,218 1,234 156,300
2008/01/21 1,286 1,286 1,221 1,229 123,500
2008/01/18 1,259 1,298 1,190 1,288 133,700
2008/01/17 1,196 1,266 1,160 1,266 131,600
2008/01/16 1,240 1,257 1,183 1,201 171,300
2008/01/15 1,334 1,335 1,241 1,257 148,600
2008/01/11 1,346 1,360 1,321 1,334 122,100
2008/01/10 1,380 1,380 1,343 1,346 186,300
2008/01/09 1,368 1,390 1,341 1,379 161,000
2008/01/08 1,340 1,371 1,332 1,368 142,200
2008/01/07 1,335 1,359 1,320 1,350 166,500
2008/01/04 1,379 1,379 1,331 1,335 92,100

このページの先頭へ