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
2011/12/30 1,087 1,099 1,066 1,095 16,100
2011/12/29 1,072 1,088 1,064 1,082 35,600
2011/12/28 1,074 1,100 1,067 1,076 45,700
2011/12/27 1,077 1,077 1,066 1,073 18,800
2011/12/26 1,079 1,084 1,071 1,077 30,500
2011/12/22 1,080 1,080 1,068 1,070 17,700
2011/12/21 1,077 1,079 1,069 1,073 23,200
2011/12/20 1,065 1,080 1,060 1,073 31,400
2011/12/19 1,039 1,066 1,033 1,065 50,000
2011/12/16 1,049 1,057 1,038 1,038 48,200
2011/12/15 1,037 1,049 1,029 1,036 44,600
2011/12/14 1,050 1,050 1,007 1,037 41,700
2011/12/13 1,026 1,052 1,017 1,039 12,900
2011/12/12 1,049 1,058 1,044 1,044 22,900
2011/12/09 1,043 1,043 1,021 1,029 75,100
2011/12/08 1,048 1,050 1,034 1,042 26,300
2011/12/07 1,020 1,049 1,018 1,045 27,500
2011/12/06 1,035 1,045 1,005 1,008 24,000
2011/12/05 1,046 1,046 1,026 1,035 16,800
2011/12/02 1,029 1,049 1,020 1,045 55,300
2011/12/01 1,002 1,035 1,002 1,014 35,000
2011/11/30 972 999 972 987 44,800
2011/11/29 989 1,001 974 999 57,000
2011/11/28 977 1,002 962 981 63,300
2011/11/25 991 1,000 976 976 60,100
2011/11/24 1,010 1,010 990 991 51,500
2011/11/22 1,024 1,028 1,022 1,025 31,100
2011/11/21 1,036 1,036 1,029 1,034 15,600
2011/11/18 1,046 1,062 1,037 1,038 33,500
2011/11/17 1,034 1,060 1,014 1,058 25,500
2011/11/16 1,045 1,053 975 1,035 34,500
2011/11/15 1,040 1,074 1,040 1,056 39,900
2011/11/14 1,068 1,075 1,050 1,057 33,100
2011/11/11 1,046 1,076 1,025 1,047 40,900
2011/11/10 1,031 1,044 1,028 1,039 33,200
2011/11/09 1,055 1,075 1,055 1,074 16,600
2011/11/08 1,075 1,079 1,060 1,062 14,700
2011/11/07 1,087 1,090 1,076 1,084 32,400
2011/11/04 1,081 1,096 1,067 1,095 12,800
2011/11/02 1,060 1,092 1,060 1,065 49,600
2011/11/01 1,085 1,100 1,085 1,090 29,100
2011/10/31 1,109 1,133 1,098 1,104 29,000
2011/10/28 1,126 1,154 1,106 1,109 37,500
2011/10/27 1,081 1,105 1,075 1,101 29,200
2011/10/26 1,065 1,098 1,050 1,091 14,800
2011/10/25 1,105 1,106 1,076 1,083 17,800
2011/10/24 1,088 1,114 1,085 1,105 21,200
2011/10/21 1,081 1,087 1,066 1,079 23,900
2011/10/20 1,091 1,098 1,069 1,078 39,400
2011/10/19 1,097 1,104 1,091 1,098 32,400
2011/10/18 1,086 1,098 1,080 1,092 26,000
2011/10/17 1,071 1,101 1,071 1,099 42,400
2011/10/14 1,093 1,097 1,068 1,079 35,200
2011/10/13 1,059 1,093 1,057 1,093 57,800
2011/10/12 1,035 1,043 1,024 1,040 20,000
2011/10/11 1,010 1,040 1,010 1,038 92,800
2011/10/07 1,012 1,015 980 985 97,000
2011/10/06 1,030 1,030 1,006 1,012 71,100
2011/10/05 1,078 1,078 1,026 1,030 50,800
2011/10/04 1,093 1,093 1,065 1,068 47,000
2011/10/03 1,138 1,148 1,076 1,104 52,000
2011/09/30 1,143 1,170 1,130 1,170 60,100
2011/09/29 1,095 1,129 1,093 1,129 67,500
2011/09/28 1,097 1,125 1,085 1,094 59,100
2011/09/27 1,069 1,089 1,059 1,086 71,000
2011/09/26 1,082 1,082 1,049 1,061 44,400
2011/09/22 1,092 1,092 1,074 1,084 33,500
2011/09/21 1,100 1,111 1,090 1,090 23,300
2011/09/20 1,104 1,104 1,087 1,099 39,900
2011/09/16 1,104 1,123 1,098 1,123 69,300
2011/09/15 1,095 1,116 1,086 1,091 54,400
2011/09/14 1,120 1,121 1,076 1,089 67,100
2011/09/13 1,147 1,147 1,116 1,125 90,100
2011/09/12 1,150 1,159 1,112 1,144 66,400
2011/09/09 1,203 1,205 1,162 1,167 82,700
2011/09/08 1,188 1,188 1,164 1,177 41,700
2011/09/07 1,178 1,190 1,168 1,187 31,300
2011/09/06 1,187 1,197 1,153 1,157 46,100
2011/09/05 1,190 1,204 1,173 1,186 43,800
2011/09/02 1,189 1,214 1,188 1,204 48,200
2011/09/01 1,220 1,230 1,199 1,207 48,900
2011/08/31 1,204 1,215 1,198 1,207 33,900
2011/08/30 1,192 1,210 1,189 1,198 51,100
2011/08/29 1,152 1,194 1,152 1,171 41,100
2011/08/26 1,150 1,158 1,139 1,151 38,400
2011/08/25 1,135 1,161 1,135 1,138 52,700
2011/08/24 1,159 1,172 1,120 1,122 55,500
2011/08/23 1,142 1,168 1,133 1,150 59,900
2011/08/22 1,142 1,161 1,126 1,130 52,900
2011/08/19 1,160 1,190 1,143 1,150 89,700
2011/08/18 1,203 1,211 1,177 1,185 69,500
2011/08/17 1,204 1,230 1,197 1,204 55,400
2011/08/16 1,245 1,245 1,219 1,222 93,500
2011/08/15 1,264 1,297 1,235 1,246 70,600
2011/08/12 1,277 1,277 1,230 1,239 37,400
2011/08/11 1,232 1,250 1,230 1,250 32,000
2011/08/10 1,266 1,307 1,257 1,262 69,000
2011/08/09 1,213 1,262 1,191 1,236 46,500
2011/08/08 1,250 1,273 1,236 1,243 37,700
2011/08/05 1,252 1,277 1,252 1,274 50,400
2011/08/04 1,289 1,309 1,288 1,297 36,700
2011/08/03 1,301 1,309 1,289 1,292 61,000
2011/08/02 1,353 1,353 1,322 1,330 52,900
2011/08/01 1,353 1,382 1,353 1,369 31,600
2011/07/29 1,357 1,372 1,348 1,354 31,800
2011/07/28 1,379 1,379 1,346 1,357 68,000
2011/07/27 1,392 1,401 1,376 1,394 46,400
2011/07/26 1,411 1,414 1,400 1,405 39,700
2011/07/25 1,412 1,413 1,402 1,407 21,200
2011/07/22 1,396 1,414 1,391 1,412 40,900
2011/07/21 1,391 1,401 1,372 1,378 59,800
2011/07/20 1,406 1,417 1,396 1,398 35,000
2011/07/19 1,389 1,404 1,389 1,398 82,600
2011/07/15 1,399 1,410 1,396 1,401 50,600
2011/07/14 1,384 1,403 1,384 1,399 52,200
2011/07/13 1,395 1,406 1,385 1,392 48,800
2011/07/12 1,396 1,415 1,392 1,400 71,600
2011/07/11 1,400 1,404 1,391 1,397 52,600
2011/07/08 1,407 1,414 1,399 1,400 38,700
2011/07/07 1,408 1,413 1,400 1,403 56,100
2011/07/06 1,390 1,409 1,383 1,407 56,500
2011/07/05 1,404 1,410 1,394 1,398 112,400
2011/07/04 1,419 1,430 1,407 1,408 60,800
2011/07/01 1,396 1,416 1,395 1,407 75,900
2011/06/30 1,400 1,400 1,376 1,391 48,700
2011/06/29 1,384 1,395 1,375 1,392 47,800
2011/06/28 1,363 1,379 1,361 1,370 54,400
2011/06/27 1,370 1,379 1,357 1,364 67,000
2011/06/24 1,381 1,392 1,373 1,388 80,100
2011/06/23 1,361 1,389 1,361 1,381 105,600
2011/06/22 1,342 1,362 1,342 1,359 108,300
2011/06/21 1,304 1,323 1,296 1,323 78,000
2011/06/20 1,308 1,308 1,293 1,298 59,200
2011/06/17 1,291 1,311 1,269 1,283 62,600
2011/06/16 1,296 1,307 1,282 1,285 53,100
2011/06/15 1,303 1,312 1,287 1,302 64,800
2011/06/14 1,266 1,297 1,260 1,285 65,400
2011/06/13 1,272 1,276 1,261 1,273 54,400
2011/06/10 1,304 1,314 1,282 1,291 87,600
2011/06/09 1,281 1,305 1,275 1,304 39,700
2011/06/08 1,290 1,314 1,272 1,295 82,800
2011/06/07 1,238 1,273 1,238 1,270 42,500
2011/06/06 1,245 1,258 1,231 1,238 43,300
2011/06/03 1,256 1,266 1,239 1,245 70,400
2011/06/02 1,272 1,272 1,230 1,271 52,300
2011/06/01 1,306 1,306 1,285 1,301 27,600
2011/05/31 1,302 1,311 1,296 1,305 53,600
2011/05/30 1,284 1,301 1,277 1,294 32,300
2011/05/27 1,263 1,293 1,262 1,281 24,100
2011/05/26 1,272 1,275 1,260 1,274 51,500
2011/05/25 1,269 1,276 1,267 1,271 44,500
2011/05/24 1,262 1,272 1,258 1,268 53,300
2011/05/23 1,274 1,274 1,251 1,259 64,600
2011/05/20 1,304 1,304 1,278 1,281 68,400
2011/05/19 1,310 1,326 1,298 1,304 81,900
2011/05/18 1,287 1,305 1,283 1,299 70,600
2011/05/17 1,296 1,302 1,285 1,300 89,000
2011/05/16 1,298 1,298 1,286 1,289 53,100
2011/05/13 1,303 1,305 1,283 1,298 56,800
2011/05/12 1,293 1,312 1,291 1,303 42,700
2011/05/11 1,308 1,315 1,303 1,311 78,200
2011/05/10 1,299 1,316 1,289 1,307 103,900
2011/05/09 1,289 1,289 1,276 1,283 54,400
2011/05/06 1,291 1,291 1,277 1,289 49,400
2011/05/02 1,283 1,295 1,282 1,294 49,500
2011/04/28 1,268 1,287 1,261 1,278 95,200
2011/04/27 1,280 1,285 1,265 1,273 87,600
2011/04/26 1,265 1,270 1,246 1,260 113,500
2011/04/25 1,228 1,242 1,223 1,240 67,700
2011/04/22 1,228 1,235 1,206 1,226 49,500
2011/04/21 1,230 1,234 1,211 1,229 58,500
2011/04/20 1,205 1,217 1,200 1,212 62,700
2011/04/19 1,176 1,189 1,176 1,183 47,300
2011/04/18 1,182 1,199 1,175 1,187 68,100
2011/04/15 1,185 1,195 1,179 1,188 109,000
2011/04/14 1,163 1,188 1,152 1,182 118,700
2011/04/13 1,147 1,163 1,140 1,158 150,500
2011/04/12 1,163 1,170 1,153 1,156 65,300
2011/04/11 1,162 1,177 1,154 1,173 89,700
2011/04/08 1,155 1,172 1,148 1,166 158,800
2011/04/07 1,143 1,160 1,143 1,157 134,600
2011/04/06 1,177 1,177 1,140 1,142 158,000
2011/04/05 1,225 1,237 1,181 1,189 83,500
2011/04/04 1,222 1,227 1,210 1,212 108,000
2011/04/01 1,276 1,277 1,239 1,239 90,500
2011/03/31 1,300 1,301 1,274 1,283 88,200
2011/03/30 1,290 1,305 1,274 1,304 88,100
2011/03/29 1,247 1,270 1,212 1,260 183,100
2011/03/28 1,226 1,244 1,219 1,244 73,600
2011/03/25 1,211 1,224 1,208 1,221 104,500
2011/03/24 1,189 1,203 1,185 1,185 83,600
2011/03/23 1,190 1,206 1,170 1,189 91,100
2011/03/22 1,165 1,199 1,153 1,191 123,400
2011/03/18 1,181 1,207 1,112 1,120 465,500
2011/03/17 1,155 1,186 1,119 1,151 334,800
2011/03/16 1,075 1,180 1,065 1,168 169,500
2011/03/15 1,108 1,140 1,000 1,135 202,400
2011/03/14 950 1,138 931 1,132 309,400
2011/03/11 1,230 1,246 1,214 1,217 238,400
2011/03/10 1,252 1,258 1,195 1,207 295,600
2011/03/09 1,281 1,304 1,281 1,282 76,000
2011/03/08 1,264 1,289 1,264 1,285 49,800
2011/03/07 1,270 1,271 1,255 1,263 43,600
2011/03/04 1,299 1,299 1,278 1,281 29,400
2011/03/03 1,270 1,281 1,266 1,277 39,600
2011/03/02 1,294 1,294 1,272 1,272 88,300
2011/03/01 1,332 1,337 1,309 1,317 110,600
2011/02/28 1,295 1,337 1,294 1,331 44,500
2011/02/25 1,259 1,296 1,259 1,293 64,100
2011/02/24 1,280 1,281 1,256 1,259 132,800
2011/02/23 1,308 1,329 1,297 1,300 62,600
2011/02/22 1,328 1,333 1,295 1,320 76,500
2011/02/21 1,341 1,344 1,329 1,333 49,700
2011/02/18 1,339 1,348 1,332 1,342 105,200
2011/02/17 1,305 1,330 1,301 1,327 104,400
2011/02/16 1,280 1,306 1,280 1,292 65,500
2011/02/15 1,303 1,305 1,275 1,285 148,100
2011/02/14 1,310 1,313 1,290 1,301 70,600
2011/02/10 1,292 1,315 1,289 1,308 61,700
2011/02/09 1,311 1,318 1,304 1,306 27,800
2011/02/08 1,328 1,328 1,312 1,314 31,400
2011/02/07 1,311 1,324 1,307 1,312 51,700
2011/02/04 1,300 1,306 1,294 1,305 63,300
2011/02/03 1,281 1,285 1,264 1,279 82,700
2011/02/02 1,285 1,299 1,276 1,286 121,000
2011/02/01 1,297 1,303 1,255 1,264 153,100
2011/01/31 1,275 1,305 1,248 1,292 116,600
2011/01/28 1,275 1,285 1,250 1,275 125,200
2011/01/27 1,271 1,277 1,254 1,267 90,300
2011/01/26 1,281 1,282 1,266 1,270 96,400
2011/01/25 1,285 1,311 1,267 1,281 164,900
2011/01/24 1,265 1,290 1,247 1,284 126,500
2011/01/21 1,285 1,285 1,261 1,265 102,500
2011/01/20 1,310 1,313 1,282 1,291 82,900
2011/01/19 1,321 1,324 1,292 1,316 168,300
2011/01/18 1,285 1,320 1,285 1,317 145,100
2011/01/17 1,272 1,291 1,272 1,284 82,100
2011/01/14 1,265 1,279 1,265 1,268 82,200
2011/01/13 1,255 1,265 1,251 1,263 60,900
2011/01/12 1,251 1,265 1,249 1,250 71,700
2011/01/11 1,239 1,253 1,226 1,245 58,500
2011/01/07 1,241 1,241 1,233 1,235 49,600
2011/01/06 1,236 1,245 1,235 1,240 82,900
2011/01/05 1,222 1,238 1,220 1,236 65,200
2011/01/04 1,214 1,226 1,205 1,215 75,200

このページの先頭へ