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
2009/12/30 1,146 1,152 1,112 1,112 117,000
2009/12/29 1,154 1,174 1,154 1,166 92,200
2009/12/28 1,159 1,187 1,144 1,174 113,700
2009/12/25 1,176 1,176 1,138 1,143 105,900
2009/12/24 1,177 1,184 1,143 1,156 207,800
2009/12/22 1,234 1,238 1,188 1,196 161,100
2009/12/21 1,250 1,250 1,215 1,221 116,100
2009/12/18 1,255 1,268 1,248 1,251 207,600
2009/12/17 1,214 1,292 1,213 1,275 288,300
2009/12/16 1,172 1,209 1,172 1,194 144,100
2009/12/15 1,150 1,168 1,137 1,168 76,100
2009/12/14 1,131 1,133 1,107 1,133 63,900
2009/12/11 1,088 1,118 1,077 1,111 104,500
2009/12/10 1,070 1,072 1,051 1,056 46,000
2009/12/09 1,052 1,070 1,032 1,055 48,700
2009/12/08 1,061 1,072 1,051 1,057 69,300
2009/12/07 1,070 1,090 1,070 1,085 33,100
2009/12/04 1,073 1,076 1,053 1,062 61,300
2009/12/03 1,073 1,092 1,047 1,092 120,500
2009/12/02 994 1,054 989 1,033 124,800
2009/12/01 960 992 941 989 114,700
2009/11/30 892 981 885 962 142,300
2009/11/27 879 901 869 882 97,800
2009/11/26 890 898 875 887 54,200
2009/11/25 872 886 857 877 156,400
2009/11/24 920 920 865 870 133,300
2009/11/20 924 934 909 930 116,000
2009/11/19 903 930 903 929 87,100
2009/11/18 915 937 903 918 133,600
2009/11/17 920 920 900 912 77,300
2009/11/16 921 932 910 918 67,400
2009/11/13 921 936 912 918 98,200
2009/11/12 980 980 907 921 217,100
2009/11/11 1,000 1,003 975 980 58,800
2009/11/10 999 1,015 989 992 57,900
2009/11/09 1,019 1,019 990 997 46,100
2009/11/06 998 1,006 991 1,002 50,100
2009/11/05 1,000 1,010 989 1,008 53,500
2009/11/04 1,021 1,029 999 1,019 79,500
2009/11/02 1,001 1,026 997 1,020 99,300
2009/10/30 1,026 1,046 1,016 1,021 73,800
2009/10/29 1,035 1,043 1,002 1,025 105,800
2009/10/28 1,032 1,049 1,018 1,034 108,000
2009/10/27 1,010 1,035 1,009 1,031 107,400
2009/10/26 1,033 1,054 1,014 1,029 127,000
2009/10/23 1,078 1,102 1,047 1,053 109,100
2009/10/22 1,050 1,077 1,036 1,077 103,400
2009/10/21 1,040 1,072 1,040 1,067 73,900
2009/10/20 1,079 1,086 1,056 1,074 94,700
2009/10/19 1,081 1,099 1,067 1,083 102,500
2009/10/16 1,110 1,115 1,078 1,101 123,800
2009/10/15 1,098 1,120 1,088 1,099 159,700
2009/10/14 1,072 1,088 1,030 1,078 185,700
2009/10/13 1,058 1,074 1,053 1,064 137,100
2009/10/09 1,035 1,049 1,020 1,038 168,600
2009/10/08 1,070 1,071 1,025 1,028 200,600
2009/10/07 1,088 1,113 1,070 1,076 197,000
2009/10/06 1,087 1,130 1,060 1,105 112,400
2009/10/05 1,125 1,131 1,084 1,098 71,400
2009/10/02 1,132 1,142 1,116 1,136 56,700
2009/10/01 1,189 1,189 1,150 1,165 93,800
2009/09/30 1,199 1,210 1,164 1,188 120,800
2009/09/29 1,195 1,206 1,171 1,199 93,300
2009/09/28 1,207 1,209 1,162 1,193 113,800
2009/09/25 1,281 1,285 1,189 1,219 300,300
2009/09/24 1,296 1,336 1,276 1,320 179,900
2009/09/18 1,257 1,260 1,232 1,256 50,800
2009/09/17 1,252 1,286 1,239 1,256 113,800
2009/09/16 1,231 1,270 1,228 1,254 132,900
2009/09/15 1,193 1,223 1,177 1,211 71,400
2009/09/14 1,204 1,208 1,187 1,193 58,200
2009/09/11 1,256 1,256 1,210 1,224 285,600
2009/09/10 1,109 1,313 1,109 1,256 304,500
2009/09/09 1,126 1,132 1,108 1,113 63,400
2009/09/08 1,089 1,126 1,085 1,121 80,700
2009/09/07 1,057 1,100 1,052 1,085 68,300
2009/09/04 1,031 1,064 1,026 1,058 68,900
2009/09/03 1,070 1,070 1,041 1,041 58,200
2009/09/02 1,057 1,077 1,023 1,060 98,800
2009/09/01 1,100 1,119 1,087 1,117 64,900
2009/08/31 1,102 1,121 1,080 1,100 28,500
2009/08/28 1,098 1,110 1,075 1,100 71,700
2009/08/27 1,100 1,128 1,084 1,098 89,300
2009/08/26 1,069 1,145 1,061 1,128 167,900
2009/08/25 1,059 1,071 1,049 1,053 85,500
2009/08/24 1,041 1,070 1,041 1,059 42,100
2009/08/21 1,030 1,032 1,010 1,025 78,600
2009/08/20 1,029 1,042 1,001 1,037 49,400
2009/08/19 1,026 1,047 1,026 1,034 39,500
2009/08/18 1,028 1,044 1,026 1,034 23,200
2009/08/17 1,060 1,060 1,041 1,055 109,300
2009/08/14 1,070 1,080 1,055 1,066 77,800
2009/08/13 1,070 1,080 1,053 1,070 47,000
2009/08/12 1,076 1,076 1,050 1,052 64,600
2009/08/11 1,068 1,086 1,060 1,077 44,300
2009/08/10 1,061 1,083 1,061 1,070 35,700
2009/08/07 1,041 1,097 1,027 1,058 66,800
2009/08/06 1,037 1,064 1,037 1,056 41,200
2009/08/05 1,050 1,088 1,020 1,036 72,800
2009/08/04 1,108 1,108 1,056 1,056 71,100
2009/08/03 1,091 1,113 1,091 1,101 68,000
2009/07/31 1,090 1,097 1,076 1,085 128,000
2009/07/30 1,078 1,087 1,050 1,054 108,300
2009/07/29 1,096 1,100 1,080 1,094 85,200
2009/07/28 1,128 1,128 1,072 1,085 100,700
2009/07/27 1,197 1,197 1,129 1,132 84,800
2009/07/24 1,144 1,168 1,140 1,162 91,000
2009/07/23 1,130 1,158 1,125 1,135 82,700
2009/07/22 1,145 1,148 1,129 1,140 57,600
2009/07/21 1,079 1,120 1,079 1,105 117,800
2009/07/17 1,064 1,078 1,064 1,073 56,600
2009/07/16 1,067 1,085 1,060 1,062 58,900
2009/07/15 1,059 1,074 1,050 1,050 71,300
2009/07/14 1,034 1,061 1,034 1,053 94,400
2009/07/13 1,070 1,073 1,024 1,024 93,500
2009/07/10 1,075 1,088 1,055 1,072 132,700
2009/07/09 1,030 1,073 1,024 1,055 78,100
2009/07/08 1,045 1,068 1,030 1,050 100,300
2009/07/07 1,099 1,099 1,049 1,070 161,400
2009/07/06 1,074 1,104 1,071 1,095 192,300
2009/07/03 1,024 1,074 1,017 1,074 175,900
2009/07/02 1,005 1,026 995 1,020 71,500
2009/07/01 999 1,029 985 1,016 94,800
2009/06/30 1,026 1,033 1,019 1,019 67,400
2009/06/29 1,023 1,027 1,003 1,006 68,100
2009/06/26 1,025 1,026 993 1,013 161,200
2009/06/25 1,000 1,050 999 1,050 184,300
2009/06/24 936 966 930 950 179,200
2009/06/23 909 945 905 926 138,900
2009/06/22 864 917 864 908 273,900
2009/06/19 857 870 838 838 173,200
2009/06/18 851 853 808 827 131,800
2009/06/17 860 869 854 858 60,800
2009/06/16 900 903 850 850 68,400
2009/06/15 920 937 910 913 73,700
2009/06/12 892 914 892 900 112,400
2009/06/11 871 878 847 878 66,000
2009/06/10 855 877 854 869 56,500
2009/06/09 864 865 856 857 21,700
2009/06/08 871 880 850 864 29,300
2009/06/05 869 872 862 862 18,300
2009/06/04 845 871 845 859 28,900
2009/06/03 853 855 844 852 24,800
2009/06/02 851 856 838 853 35,500
2009/06/01 842 842 825 831 22,900
2009/05/29 840 840 812 824 42,500
2009/05/28 836 848 812 841 56,500
2009/05/27 857 865 846 848 35,400
2009/05/26 860 860 855 859 27,000
2009/05/25 850 865 850 860 36,200
2009/05/22 835 850 826 842 30,500
2009/05/21 847 847 835 841 35,500
2009/05/20 849 871 840 854 49,800
2009/05/19 848 848 828 840 43,600
2009/05/18 847 848 832 839 39,900
2009/05/15 839 855 815 847 63,400
2009/05/14 865 865 840 846 72,100
2009/05/13 855 874 850 865 56,500
2009/05/12 844 855 842 845 44,400
2009/05/11 850 859 847 850 31,900
2009/05/08 840 858 836 858 61,600
2009/05/07 836 844 828 840 74,400
2009/05/01 795 802 786 798 51,700
2009/04/30 772 802 768 785 52,000
2009/04/28 795 804 762 762 53,600
2009/04/27 789 790 780 786 47,300
2009/04/24 767 783 766 779 115,300
2009/04/23 753 769 753 764 77,700
2009/04/22 767 769 751 753 40,900
2009/04/21 766 767 753 758 45,600
2009/04/20 761 771 760 769 40,300
2009/04/17 772 777 756 756 77,900
2009/04/16 764 788 760 762 33,000
2009/04/15 765 778 763 767 33,300
2009/04/14 765 765 758 760 30,300
2009/04/13 762 766 758 764 54,000
2009/04/10 777 777 760 763 14,700
2009/04/09 760 767 760 767 28,400
2009/04/08 770 780 750 750 54,100
2009/04/07 779 781 770 776 38,000
2009/04/06 770 780 765 771 54,900
2009/04/03 777 788 765 767 44,900
2009/04/02 775 781 771 777 57,400
2009/04/01 762 771 754 769 76,000
2009/03/31 767 778 757 762 57,700
2009/03/30 786 799 765 765 27,900
2009/03/27 780 790 780 785 33,300
2009/03/26 780 780 770 779 47,000
2009/03/25 778 790 766 780 85,200
2009/03/24 793 794 766 778 74,200
2009/03/23 780 794 773 794 50,400
2009/03/19 805 805 780 782 36,200
2009/03/18 810 815 787 796 99,800
2009/03/17 821 840 810 819 114,700
2009/03/16 809 834 800 812 62,700
2009/03/13 807 828 751 793 104,000
2009/03/12 821 840 821 840 43,800
2009/03/11 831 844 828 841 31,600
2009/03/10 820 837 820 822 20,000
2009/03/09 827 845 823 823 23,100
2009/03/06 833 848 827 827 35,500
2009/03/05 805 847 796 830 59,400
2009/03/04 771 819 771 803 68,500
2009/03/03 764 801 750 781 58,800
2009/03/02 795 795 764 774 42,400
2009/02/27 820 821 794 805 31,700
2009/02/26 820 822 801 812 41,000
2009/02/25 817 820 801 818 65,600
2009/02/24 794 816 794 816 35,300
2009/02/23 785 806 784 802 28,500
2009/02/20 800 803 776 790 25,700
2009/02/19 790 800 785 799 46,700
2009/02/18 765 790 765 787 71,400
2009/02/17 773 777 763 765 20,500
2009/02/16 766 782 762 773 27,500
2009/02/13 764 769 751 756 45,900
2009/02/12 780 787 751 764 36,500
2009/02/10 795 822 785 788 100,600
2009/02/09 797 799 771 771 38,700
2009/02/06 782 793 782 790 44,700
2009/02/05 794 797 777 784 64,300
2009/02/04 768 795 768 784 43,900
2009/02/03 777 805 774 784 58,400
2009/02/02 792 799 753 776 35,500
2009/01/30 763 793 763 788 78,600
2009/01/29 799 806 762 783 91,800
2009/01/28 780 798 777 790 58,000
2009/01/27 762 783 761 781 100,300
2009/01/26 763 767 747 753 57,800
2009/01/23 752 782 745 753 126,600
2009/01/22 749 754 740 752 50,100
2009/01/21 730 756 730 740 102,200
2009/01/20 735 738 725 735 34,400
2009/01/19 739 739 725 734 42,700
2009/01/16 719 730 719 729 78,200
2009/01/15 730 737 715 719 94,800
2009/01/14 724 738 720 730 54,900
2009/01/13 723 727 714 723 54,800
2009/01/09 730 731 720 723 61,400
2009/01/08 720 725 716 722 128,600
2009/01/07 725 739 719 726 76,700
2009/01/06 730 739 719 725 41,900
2009/01/05 730 740 720 721 57,000

このページの先頭へ