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 |
---|---|---|---|---|---|
1999/12/30 | 3,000 | 3,050 | 2,900 | 2,900 | 3,800 |
1999/12/29 | 3,010 | 3,090 | 3,000 | 3,000 | 9,400 |
1999/12/28 | 3,020 | 3,050 | 2,990 | 3,000 | 16,400 |
1999/12/27 | 3,100 | 3,100 | 2,870 | 2,940 | 13,100 |
1999/12/24 | 3,000 | 3,100 | 3,000 | 3,090 | 27,600 |
1999/12/22 | 2,980 | 2,980 | 2,860 | 2,970 | 24,000 |
1999/12/21 | 2,900 | 2,900 | 2,700 | 2,800 | 18,900 |
1999/12/20 | 2,800 | 2,800 | 2,610 | 2,795 | 15,600 |
1999/12/17 | 2,970 | 3,000 | 2,700 | 2,820 | 18,600 |
1999/12/16 | 2,990 | 2,990 | 2,850 | 2,850 | 5,400 |
1999/12/15 | 3,000 | 3,000 | 2,900 | 3,000 | 12,200 |
1999/12/14 | 3,000 | 3,000 | 2,950 | 3,000 | 17,900 |
1999/12/13 | 2,900 | 3,010 | 2,900 | 3,000 | 27,500 |
1999/12/10 | 2,865 | 2,910 | 2,855 | 2,900 | 15,100 |
1999/12/09 | 2,900 | 2,925 | 2,820 | 2,850 | 7,800 |
1999/12/08 | 3,000 | 3,000 | 2,910 | 2,990 | 10,100 |
1999/12/07 | 3,000 | 3,040 | 2,950 | 3,000 | 10,500 |
1999/12/06 | 3,050 | 3,050 | 2,990 | 3,000 | 11,600 |
1999/12/03 | 2,920 | 3,000 | 2,870 | 2,990 | 7,000 |
1999/12/02 | 2,910 | 2,950 | 2,900 | 2,900 | 3,400 |
1999/12/01 | 3,000 | 3,150 | 2,870 | 3,050 | 11,000 |
1999/11/30 | 3,150 | 3,150 | 3,000 | 3,000 | 6,400 |
1999/11/29 | 3,020 | 3,200 | 3,020 | 3,200 | 18,100 |
1999/11/26 | 3,170 | 3,220 | 3,110 | 3,160 | 21,600 |
1999/11/25 | 3,260 | 3,290 | 3,200 | 3,250 | 53,600 |
1999/11/24 | 3,180 | 3,310 | 3,170 | 3,290 | 113,800 |
1999/11/22 | 3,100 | 3,160 | 3,080 | 3,150 | 111,800 |
1999/11/19 | 2,820 | 3,100 | 2,820 | 3,070 | 118,800 |
1999/11/18 | 2,735 | 2,850 | 2,720 | 2,800 | 14,100 |
1999/11/17 | 2,815 | 2,815 | 2,670 | 2,710 | 16,500 |
1999/11/16 | 2,885 | 2,890 | 2,800 | 2,800 | 16,500 |
1999/11/15 | 2,890 | 2,910 | 2,810 | 2,850 | 19,900 |
1999/11/12 | 2,900 | 2,900 | 2,890 | 2,890 | 9,600 |
1999/11/11 | 3,000 | 3,010 | 2,900 | 2,905 | 27,900 |
1999/11/10 | 3,060 | 3,060 | 2,970 | 3,000 | 17,200 |
1999/11/09 | 3,100 | 3,110 | 3,070 | 3,070 | 39,200 |
1999/11/08 | 3,060 | 3,130 | 3,060 | 3,080 | 77,500 |
1999/11/05 | 3,080 | 3,100 | 3,000 | 3,000 | 59,300 |
1999/11/04 | 2,925 | 3,080 | 2,920 | 3,030 | 70,900 |
1999/11/02 | 2,930 | 2,945 | 2,890 | 2,925 | 10,200 |
1999/11/01 | 2,950 | 2,950 | 2,920 | 2,920 | 14,800 |
1999/10/29 | 2,850 | 2,920 | 2,810 | 2,920 | 49,900 |
1999/10/28 | 2,850 | 2,850 | 2,800 | 2,810 | 16,300 |
1999/10/27 | 2,900 | 2,915 | 2,850 | 2,850 | 22,000 |
1999/10/26 | 2,900 | 2,960 | 2,845 | 2,845 | 84,100 |
1999/10/25 | 2,940 | 2,970 | 2,930 | 2,940 | 14,700 |
1999/10/22 | 2,925 | 2,980 | 2,920 | 2,930 | 12,200 |
1999/10/21 | 2,930 | 2,970 | 2,925 | 2,925 | 18,600 |
1999/10/20 | 2,850 | 2,970 | 2,850 | 2,970 | 5,700 |
1999/10/19 | 2,890 | 2,890 | 2,760 | 2,850 | 12,900 |
1999/10/18 | 2,750 | 2,890 | 2,750 | 2,890 | 11,500 |
1999/10/15 | 3,200 | 3,200 | 3,050 | 3,050 | 22,600 |
1999/10/14 | 3,150 | 3,190 | 3,110 | 3,190 | 23,100 |
1999/10/13 | 3,200 | 3,200 | 3,100 | 3,160 | 25,100 |
1999/10/12 | 3,210 | 3,250 | 3,150 | 3,200 | 45,700 |
1999/10/08 | 2,995 | 3,200 | 2,945 | 3,140 | 71,400 |
1999/10/07 | 3,000 | 3,010 | 2,930 | 2,950 | 19,900 |
1999/10/06 | 2,990 | 3,060 | 2,940 | 3,000 | 38,400 |
1999/10/05 | 3,050 | 3,050 | 2,950 | 2,950 | 16,500 |
1999/10/04 | 2,860 | 3,050 | 2,860 | 3,050 | 45,900 |
1999/10/01 | 2,860 | 2,940 | 2,840 | 2,840 | 19,200 |
1999/09/30 | 2,900 | 2,950 | 2,850 | 2,950 | 12,600 |
1999/09/29 | 2,900 | 2,910 | 2,830 | 2,900 | 28,700 |
1999/09/28 | 2,900 | 2,900 | 2,820 | 2,900 | 26,200 |
1999/09/27 | 2,840 | 2,900 | 2,820 | 2,900 | 10,400 |
1999/09/24 | 2,840 | 2,840 | 2,600 | 2,800 | 34,900 |
1999/09/22 | 2,900 | 2,900 | 2,800 | 2,840 | 33,800 |
1999/09/21 | 3,000 | 3,050 | 2,960 | 2,960 | 30,900 |
1999/09/20 | 3,050 | 3,140 | 3,000 | 3,050 | 29,800 |
1999/09/17 | 3,150 | 3,170 | 3,050 | 3,050 | 13,500 |
1999/09/16 | 2,980 | 3,230 | 2,960 | 3,170 | 34,500 |
1999/09/14 | 3,180 | 3,200 | 3,100 | 3,180 | 30,900 |
1999/09/13 | 3,250 | 3,300 | 3,200 | 3,280 | 40,300 |
1999/09/10 | 3,300 | 3,350 | 3,250 | 3,250 | 45,900 |
1999/09/09 | 3,350 | 3,390 | 3,150 | 3,250 | 65,900 |
1999/09/08 | 3,230 | 3,450 | 3,230 | 3,350 | 242,800 |
1999/09/07 | 3,100 | 3,260 | 3,100 | 3,230 | 242,900 |
1999/09/06 | 3,100 | 3,140 | 3,050 | 3,080 | 104,100 |
1999/09/03 | 2,930 | 3,150 | 2,915 | 3,150 | 298,500 |
1999/09/02 | 2,890 | 3,000 | 2,850 | 2,885 | 251,700 |
1999/09/01 | 2,885 | 2,900 | 2,830 | 2,890 | 112,000 |
1999/08/31 | 2,850 | 2,900 | 2,830 | 2,900 | 103,600 |
1999/08/30 | 2,860 | 2,880 | 2,800 | 2,870 | 78,200 |
1999/08/27 | 2,750 | 2,900 | 2,710 | 2,900 | 82,100 |
1999/08/26 | 2,650 | 2,750 | 2,605 | 2,750 | 81,400 |
1999/08/25 | 2,635 | 2,650 | 2,610 | 2,640 | 31,600 |
1999/08/24 | 2,600 | 2,650 | 2,600 | 2,625 | 16,900 |
1999/08/23 | 2,600 | 2,600 | 2,560 | 2,600 | 48,300 |
1999/08/20 | 2,490 | 2,570 | 2,490 | 2,570 | 13,700 |
1999/08/19 | 2,540 | 2,550 | 2,460 | 2,500 | 20,800 |
1999/08/18 | 2,700 | 2,700 | 2,550 | 2,550 | 48,700 |
1999/08/17 | 2,750 | 2,750 | 2,610 | 2,610 | 54,100 |
1999/08/16 | 2,630 | 2,750 | 2,630 | 2,715 | 95,800 |
1999/08/13 | 2,595 | 2,640 | 2,580 | 2,620 | 72,700 |
1999/08/12 | 2,380 | 2,600 | 2,380 | 2,555 | 73,900 |
1999/08/11 | 2,290 | 2,430 | 2,280 | 2,340 | 29,800 |
1999/08/10 | 2,295 | 2,295 | 2,250 | 2,280 | 39,200 |
1999/08/09 | 2,300 | 2,320 | 2,290 | 2,295 | 26,500 |
1999/08/06 | 2,460 | 2,460 | 2,300 | 2,300 | 7,500 |
1999/08/05 | 2,400 | 2,400 | 2,260 | 2,260 | 11,200 |
1999/08/04 | 2,590 | 2,590 | 2,400 | 2,440 | 19,500 |
1999/08/03 | 2,475 | 2,480 | 2,355 | 2,400 | 9,300 |
1999/08/02 | 2,485 | 2,540 | 2,480 | 2,480 | 28,300 |
1999/07/30 | 2,485 | 2,500 | 2,360 | 2,495 | 15,600 |
1999/07/29 | 2,350 | 2,500 | 2,350 | 2,440 | 19,800 |
1999/07/28 | 2,240 | 2,350 | 2,240 | 2,340 | 30,600 |
1999/07/27 | 2,395 | 2,395 | 2,140 | 2,240 | 26,500 |
1999/07/26 | 2,350 | 2,400 | 2,350 | 2,400 | 7,900 |
1999/07/23 | 2,400 | 2,400 | 2,310 | 2,400 | 30,100 |
1999/07/22 | 2,460 | 2,480 | 2,400 | 2,410 | 27,800 |
1999/07/21 | 2,550 | 2,560 | 2,450 | 2,450 | 21,300 |
1999/07/19 | 2,600 | 2,600 | 2,510 | 2,510 | 23,700 |
1999/07/16 | 2,660 | 2,700 | 2,550 | 2,625 | 20,700 |
1999/07/15 | 2,830 | 2,830 | 2,620 | 2,700 | 34,500 |
1999/07/14 | 2,800 | 2,850 | 2,790 | 2,830 | 36,800 |
1999/07/13 | 2,660 | 2,850 | 2,660 | 2,800 | 46,400 |
1999/07/12 | 2,690 | 2,690 | 2,590 | 2,590 | 28,200 |
1999/07/09 | 2,500 | 2,610 | 2,500 | 2,610 | 32,100 |
1999/07/08 | 2,625 | 2,650 | 2,505 | 2,510 | 60,100 |
1999/07/07 | 2,740 | 2,770 | 2,580 | 2,600 | 78,500 |
1999/07/06 | 2,990 | 2,990 | 2,700 | 2,780 | 74,300 |
1999/07/05 | 2,820 | 3,050 | 2,820 | 2,930 | 186,900 |
1999/07/02 | 2,800 | 2,820 | 2,655 | 2,800 | 150,600 |
1999/07/01 | 2,500 | 2,805 | 2,500 | 2,805 | 405,000 |
1999/06/30 | 2,395 | 2,500 | 2,355 | 2,405 | 391,600 |
1999/06/29 | 2,100 | 2,240 | 2,070 | 2,235 | 296,700 |
1999/06/28 | 1,921 | 2,040 | 1,921 | 2,030 | 62,900 |
1999/06/25 | 2,000 | 2,000 | 1,920 | 1,920 | 40,300 |
1999/06/24 | 2,000 | 2,020 | 1,950 | 1,970 | 77,000 |
1999/06/23 | 1,890 | 2,080 | 1,850 | 2,000 | 204,600 |
1999/06/22 | 1,870 | 1,870 | 1,810 | 1,840 | 59,200 |
1999/06/21 | 1,840 | 1,900 | 1,820 | 1,850 | 106,900 |
1999/06/18 | 1,685 | 1,850 | 1,680 | 1,810 | 148,700 |
1999/06/17 | 1,684 | 1,684 | 1,624 | 1,656 | 2,700 |
1999/06/16 | 1,620 | 1,650 | 1,600 | 1,610 | 22,300 |
1999/06/15 | 1,600 | 1,690 | 1,600 | 1,680 | 5,400 |
1999/06/14 | 1,620 | 1,700 | 1,620 | 1,625 | 9,000 |
1999/06/11 | 1,700 | 1,700 | 1,650 | 1,650 | 5,200 |
1999/06/10 | 1,700 | 1,700 | 1,660 | 1,670 | 4,700 |
1999/06/09 | 1,651 | 1,655 | 1,650 | 1,655 | 3,800 |
1999/06/08 | 1,720 | 1,720 | 1,580 | 1,650 | 18,000 |
1999/06/07 | 1,690 | 1,690 | 1,650 | 1,690 | 12,400 |
1999/06/04 | 1,600 | 1,690 | 1,570 | 1,680 | 22,900 |
1999/06/03 | 1,530 | 1,600 | 1,530 | 1,600 | 2,400 |
1999/06/02 | 1,550 | 1,600 | 1,550 | 1,560 | 4,500 |
1999/06/01 | 1,550 | 1,630 | 1,500 | 1,610 | 8,800 |
1999/05/31 | 1,550 | 1,550 | 1,450 | 1,550 | 4,900 |
1999/05/28 | 1,590 | 1,590 | 1,500 | 1,550 | 5,500 |
1999/05/27 | 1,650 | 1,650 | 1,550 | 1,600 | 8,300 |
1999/05/26 | 1,650 | 1,660 | 1,600 | 1,630 | 5,200 |
1999/05/25 | 1,650 | 1,670 | 1,650 | 1,650 | 7,400 |
1999/05/24 | 1,600 | 1,660 | 1,600 | 1,660 | 7,100 |
1999/05/21 | 1,650 | 1,680 | 1,640 | 1,680 | 5,500 |
1999/05/20 | 1,630 | 1,650 | 1,610 | 1,640 | 7,800 |
1999/05/19 | 1,680 | 1,680 | 1,620 | 1,620 | 4,800 |
1999/05/18 | 1,630 | 1,700 | 1,600 | 1,605 | 15,000 |
1999/05/17 | 1,700 | 1,700 | 1,630 | 1,630 | 12,800 |
1999/05/14 | 1,750 | 1,750 | 1,670 | 1,710 | 10,900 |
1999/05/13 | 1,740 | 1,760 | 1,720 | 1,750 | 17,100 |
1999/05/12 | 1,780 | 1,780 | 1,730 | 1,770 | 32,900 |
1999/05/11 | 1,770 | 1,770 | 1,700 | 1,770 | 19,500 |
1999/05/10 | 1,750 | 1,780 | 1,730 | 1,770 | 47,800 |
1999/05/07 | 1,751 | 1,760 | 1,700 | 1,750 | 34,000 |
1999/05/06 | 1,750 | 1,790 | 1,700 | 1,735 | 88,000 |
1999/04/30 | 1,660 | 1,750 | 1,650 | 1,730 | 48,600 |
1999/04/28 | 1,660 | 1,680 | 1,650 | 1,680 | 21,400 |
1999/04/27 | 1,630 | 1,660 | 1,630 | 1,650 | 39,100 |
1999/04/26 | 1,630 | 1,645 | 1,580 | 1,600 | 22,800 |
1999/04/23 | 1,620 | 1,670 | 1,600 | 1,630 | 20,200 |
1999/04/22 | 1,570 | 1,620 | 1,560 | 1,620 | 19,700 |
1999/04/21 | 1,640 | 1,640 | 1,570 | 1,570 | 18,700 |
1999/04/20 | 1,679 | 1,679 | 1,640 | 1,670 | 17,900 |
1999/04/19 | 1,690 | 1,690 | 1,600 | 1,680 | 23,800 |
1999/04/16 | 1,650 | 1,700 | 1,640 | 1,690 | 23,500 |
1999/04/15 | 1,690 | 1,695 | 1,640 | 1,670 | 71,900 |
1999/04/14 | 1,680 | 1,751 | 1,660 | 1,725 | 145,800 |
1999/04/13 | 1,599 | 1,650 | 1,570 | 1,650 | 145,700 |
1999/04/12 | 1,669 | 1,669 | 1,540 | 1,570 | 36,600 |
1999/04/09 | 1,680 | 1,680 | 1,619 | 1,670 | 89,200 |
1999/04/08 | 1,600 | 1,680 | 1,581 | 1,679 | 139,400 |
1999/04/07 | 1,590 | 1,620 | 1,560 | 1,600 | 184,800 |
1999/04/06 | 1,382 | 1,460 | 1,382 | 1,460 | 130,900 |
1999/04/05 | 1,375 | 1,390 | 1,340 | 1,359 | 77,800 |
1999/04/02 | 1,332 | 1,370 | 1,330 | 1,335 | 81,500 |
1999/04/01 | 1,324 | 1,328 | 1,260 | 1,320 | 64,100 |
1999/03/31 | 1,245 | 1,320 | 1,245 | 1,320 | 47,100 |
1999/03/30 | 1,230 | 1,265 | 1,201 | 1,265 | 43,200 |
1999/03/29 | 1,210 | 1,210 | 1,180 | 1,181 | 10,500 |
1999/03/26 | 1,250 | 1,250 | 1,170 | 1,230 | 17,000 |
1999/03/25 | 1,180 | 1,251 | 1,180 | 1,250 | 32,100 |
1999/03/24 | 1,170 | 1,180 | 1,150 | 1,160 | 12,300 |
1999/03/23 | 1,170 | 1,190 | 1,150 | 1,170 | 7,100 |
1999/03/19 | 1,160 | 1,160 | 1,100 | 1,150 | 29,600 |
1999/03/18 | 1,120 | 1,150 | 1,099 | 1,150 | 20,900 |
1999/03/17 | 1,150 | 1,160 | 1,105 | 1,105 | 9,600 |
1999/03/16 | 1,160 | 1,170 | 1,120 | 1,120 | 16,700 |
1999/03/15 | 1,120 | 1,191 | 1,120 | 1,151 | 14,700 |
1999/03/12 | 1,100 | 1,110 | 1,090 | 1,100 | 33,900 |
1999/03/11 | 1,161 | 1,161 | 1,100 | 1,120 | 17,400 |
1999/03/10 | 1,150 | 1,190 | 1,135 | 1,150 | 9,600 |
1999/03/09 | 1,181 | 1,220 | 1,160 | 1,165 | 19,200 |
1999/03/08 | 1,240 | 1,240 | 1,175 | 1,175 | 13,300 |
1999/03/05 | 1,210 | 1,250 | 1,160 | 1,200 | 25,200 |
1999/03/04 | 1,171 | 1,171 | 1,130 | 1,170 | 41,100 |
1999/03/03 | 1,199 | 1,200 | 1,170 | 1,170 | 15,600 |
1999/03/02 | 1,240 | 1,240 | 1,170 | 1,210 | 39,300 |
1999/03/01 | 1,260 | 1,260 | 1,210 | 1,240 | 11,500 |
1999/02/26 | 1,240 | 1,290 | 1,240 | 1,280 | 26,700 |
1999/02/25 | 1,221 | 1,250 | 1,200 | 1,200 | 42,300 |
1999/02/24 | 1,259 | 1,259 | 1,220 | 1,220 | 16,900 |
1999/02/23 | 1,300 | 1,300 | 1,250 | 1,299 | 20,000 |
1999/02/22 | 1,310 | 1,320 | 1,295 | 1,305 | 41,400 |
1999/02/19 | 1,272 | 1,320 | 1,220 | 1,301 | 39,200 |
1999/02/18 | 1,260 | 1,300 | 1,260 | 1,270 | 25,500 |
1999/02/17 | 1,365 | 1,400 | 1,279 | 1,340 | 61,200 |
1999/02/16 | 1,360 | 1,440 | 1,360 | 1,385 | 140,300 |
1999/02/15 | 1,230 | 1,410 | 1,210 | 1,350 | 174,700 |
1999/02/12 | 1,130 | 1,230 | 1,130 | 1,210 | 184,800 |
1999/02/10 | 1,025 | 1,140 | 1,020 | 1,130 | 111,300 |
1999/02/09 | 1,029 | 1,030 | 990 | 1,030 | 32,500 |
1999/02/08 | 1,010 | 1,030 | 990 | 1,030 | 40,300 |
1999/02/05 | 1,035 | 1,040 | 999 | 1,040 | 62,700 |
1999/02/04 | 1,010 | 1,050 | 970 | 1,030 | 138,000 |
1999/02/03 | 919 | 990 | 905 | 990 | 175,700 |
1999/02/02 | 850 | 910 | 840 | 890 | 101,900 |
1999/02/01 | 830 | 840 | 820 | 840 | 40,200 |
1999/01/29 | 820 | 820 | 800 | 800 | 14,200 |
1999/01/28 | 830 | 830 | 821 | 821 | 7,300 |
1999/01/27 | 820 | 830 | 820 | 825 | 17,600 |
1999/01/26 | 830 | 830 | 820 | 820 | 18,700 |
1999/01/25 | 830 | 830 | 820 | 828 | 41,700 |