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
2002/12/30 2,000 2,080 2,000 2,080 1,800
2002/12/27 2,045 2,050 2,040 2,040 3,700
2002/12/26 1,992 2,050 1,990 2,050 17,100
2002/12/25 1,990 2,010 1,990 1,991 27,800
2002/12/24 2,010 2,030 2,000 2,010 71,700
2002/12/20 2,020 2,045 2,010 2,010 73,600
2002/12/19 1,970 2,060 1,970 2,060 34,400
2002/12/18 1,970 2,030 1,970 2,030 25,900
2002/12/17 1,971 2,000 1,970 1,981 68,200
2002/12/16 1,970 2,000 1,970 1,971 13,800
2002/12/13 2,000 2,010 1,998 2,010 41,700
2002/12/12 2,050 2,050 1,972 1,972 6,400
2002/12/11 2,045 2,045 2,020 2,030 14,500
2002/12/10 1,979 2,005 1,950 2,005 31,500
2002/12/09 2,010 2,035 2,000 2,000 6,000
2002/12/06 2,000 2,050 1,997 2,045 12,700
2002/12/05 2,090 2,090 2,035 2,050 10,500
2002/12/04 2,050 2,090 2,045 2,060 18,700
2002/12/03 2,040 2,075 2,020 2,070 41,800
2002/12/02 2,000 2,035 2,000 2,000 13,800
2002/11/29 2,010 2,030 1,930 1,962 30,400
2002/11/28 2,000 2,000 1,991 1,991 45,700
2002/11/27 2,000 2,035 1,984 2,000 17,600
2002/11/26 2,055 2,095 1,985 1,992 254,800
2002/11/25 2,100 2,175 2,100 2,135 17,800
2002/11/22 2,050 2,060 2,045 2,050 12,600
2002/11/21 2,050 2,080 2,020 2,050 30,500
2002/11/20 2,050 2,100 2,045 2,080 17,000
2002/11/19 2,000 2,020 1,960 2,020 9,800
2002/11/18 2,170 2,170 2,100 2,120 9,200
2002/11/15 2,150 2,175 2,150 2,170 15,600
2002/11/14 2,130 2,150 2,120 2,135 37,600
2002/11/13 2,000 2,100 1,999 2,090 21,900
2002/11/12 2,095 2,110 2,055 2,095 9,000
2002/11/11 2,180 2,180 2,110 2,110 6,100
2002/11/08 2,185 2,185 2,155 2,180 6,300
2002/11/07 2,180 2,190 2,170 2,185 9,900
2002/11/06 2,195 2,195 2,175 2,175 11,400
2002/11/05 2,150 2,165 2,140 2,165 6,300
2002/11/01 2,150 2,150 2,100 2,110 3,300
2002/10/31 2,140 2,140 2,095 2,100 4,400
2002/10/30 2,150 2,185 2,140 2,140 11,000
2002/10/29 2,100 2,150 2,090 2,150 22,400
2002/10/28 2,195 2,220 2,160 2,220 11,700
2002/10/25 2,180 2,210 2,180 2,200 7,800
2002/10/24 2,220 2,220 2,180 2,180 6,100
2002/10/23 2,200 2,230 2,200 2,220 9,700
2002/10/22 2,300 2,300 2,190 2,230 7,900
2002/10/21 2,265 2,300 2,250 2,265 10,500
2002/10/18 2,305 2,315 2,265 2,265 6,300
2002/10/17 2,300 2,300 2,245 2,285 4,400
2002/10/16 2,310 2,320 2,275 2,290 5,100
2002/10/15 2,250 2,300 2,250 2,300 13,200
2002/10/11 2,200 2,290 2,200 2,250 8,300
2002/10/10 2,210 2,210 2,140 2,200 10,100
2002/10/09 2,350 2,350 2,250 2,250 19,000
2002/10/08 2,360 2,385 2,360 2,360 20,400
2002/10/07 2,420 2,435 2,390 2,390 11,000
2002/10/04 2,420 2,450 2,420 2,450 18,800
2002/10/03 2,445 2,460 2,430 2,450 20,200
2002/10/02 2,440 2,470 2,430 2,450 18,300
2002/10/01 2,435 2,440 2,420 2,440 24,000
2002/09/30 2,430 2,450 2,425 2,425 18,600
2002/09/27 2,470 2,475 2,425 2,460 29,500
2002/09/26 2,340 2,370 2,340 2,370 9,800
2002/09/25 2,380 2,385 2,300 2,325 7,800
2002/09/24 2,300 2,380 2,270 2,380 14,300
2002/09/20 2,435 2,470 2,425 2,470 24,000
2002/09/19 2,400 2,475 2,390 2,460 20,300
2002/09/18 2,295 2,350 2,285 2,350 17,100
2002/09/17 2,210 2,340 2,210 2,320 38,700
2002/09/13 2,190 2,195 2,170 2,190 39,600
2002/09/12 2,160 2,215 2,160 2,165 39,900
2002/09/11 2,180 2,180 2,150 2,170 22,200
2002/09/10 2,020 2,150 2,020 2,100 20,200
2002/09/09 2,050 2,050 1,998 2,010 8,400
2002/09/06 2,020 2,020 1,960 1,960 6,600
2002/09/05 2,000 2,000 1,953 1,974 16,000
2002/09/04 2,000 2,000 1,900 1,960 18,200
2002/09/03 2,055 2,055 1,978 2,000 10,600
2002/09/02 2,055 2,080 2,010 2,050 10,300
2002/08/30 2,120 2,120 2,050 2,050 32,700
2002/08/29 2,100 2,110 2,055 2,080 17,000
2002/08/28 2,065 2,115 2,055 2,080 32,100
2002/08/27 2,185 2,185 2,065 2,065 7,500
2002/08/26 2,180 2,180 2,155 2,180 11,200
2002/08/23 2,275 2,275 2,165 2,165 13,300
2002/08/22 2,190 2,230 2,135 2,220 11,100
2002/08/21 2,180 2,185 2,125 2,185 6,600
2002/08/20 2,090 2,195 2,090 2,195 6,800
2002/08/19 2,105 2,150 2,095 2,150 75,400
2002/08/16 2,205 2,205 2,165 2,185 8,000
2002/08/15 2,150 2,200 2,150 2,190 10,700
2002/08/14 2,105 2,165 2,105 2,150 6,800
2002/08/13 2,130 2,205 2,125 2,175 7,200
2002/08/12 2,290 2,300 2,210 2,210 6,600
2002/08/09 2,245 2,350 2,215 2,290 12,200
2002/08/08 2,240 2,245 2,190 2,215 8,600
2002/08/07 2,290 2,290 2,240 2,240 25,400
2002/08/06 2,235 2,255 2,220 2,255 8,400
2002/08/05 2,300 2,300 2,245 2,245 7,400
2002/08/02 2,200 2,325 2,195 2,300 13,900
2002/08/01 2,230 2,270 2,155 2,200 16,400
2002/07/31 2,395 2,400 2,310 2,310 5,200
2002/07/30 2,400 2,415 2,375 2,400 8,100
2002/07/29 2,410 2,450 2,350 2,350 13,900
2002/07/26 2,495 2,500 2,470 2,485 25,200
2002/07/25 2,580 2,600 2,500 2,510 7,200
2002/07/24 2,600 2,605 2,550 2,550 5,100
2002/07/23 2,650 2,650 2,600 2,620 6,900
2002/07/22 2,650 2,695 2,550 2,625 4,900
2002/07/19 2,695 2,695 2,615 2,665 37,600
2002/07/18 2,655 2,700 2,655 2,700 43,100
2002/07/17 2,600 2,650 2,570 2,650 8,800
2002/07/16 2,585 2,650 2,585 2,600 19,600
2002/07/15 2,635 2,640 2,635 2,635 7,300
2002/07/12 2,625 2,650 2,625 2,635 5,600
2002/07/11 2,575 2,675 2,570 2,605 9,000
2002/07/10 2,680 2,680 2,630 2,630 5,000
2002/07/09 2,635 2,680 2,565 2,680 4,700
2002/07/08 2,690 2,710 2,620 2,635 26,900
2002/07/05 2,650 2,655 2,640 2,640 4,400
2002/07/04 2,690 2,690 2,640 2,670 5,000
2002/07/03 2,610 2,700 2,590 2,685 15,500
2002/07/02 2,610 2,610 2,570 2,610 6,500
2002/07/01 2,500 2,610 2,500 2,605 10,700
2002/06/28 2,595 2,595 2,555 2,555 8,300
2002/06/27 2,610 2,610 2,550 2,555 5,200
2002/06/26 2,605 2,605 2,550 2,550 7,200
2002/06/25 2,600 2,615 2,595 2,610 15,800
2002/06/24 2,600 2,610 2,580 2,610 32,200
2002/06/21 2,525 2,590 2,525 2,575 9,000
2002/06/20 2,570 2,620 2,570 2,620 29,600
2002/06/19 2,440 2,600 2,440 2,570 60,800
2002/06/18 2,480 2,500 2,475 2,475 16,200
2002/06/17 2,500 2,520 2,480 2,480 22,300
2002/06/14 2,540 2,540 2,490 2,490 46,800
2002/06/13 2,540 2,540 2,495 2,500 22,100
2002/06/12 2,505 2,550 2,505 2,550 10,300
2002/06/11 2,505 2,540 2,505 2,535 4,900
2002/06/10 2,595 2,595 2,510 2,510 10,700
2002/06/07 2,590 2,630 2,565 2,600 13,300
2002/06/06 2,650 2,650 2,550 2,550 14,100
2002/06/05 2,610 2,660 2,610 2,640 32,000
2002/06/04 2,530 2,620 2,530 2,580 37,700
2002/06/03 2,500 2,600 2,490 2,500 10,000
2002/05/31 2,535 2,550 2,510 2,510 9,900
2002/05/30 2,500 2,555 2,500 2,545 12,200
2002/05/29 2,500 2,590 2,500 2,560 15,600
2002/05/28 2,490 2,550 2,490 2,530 30,200
2002/05/27 2,540 2,550 2,500 2,500 13,800
2002/05/24 2,500 2,550 2,460 2,550 8,500
2002/05/23 2,500 2,550 2,485 2,540 16,300
2002/05/22 2,450 2,500 2,445 2,495 25,800
2002/05/21 2,380 2,460 2,380 2,455 440,900
2002/05/20 2,350 2,400 2,350 2,380 5,100
2002/05/17 2,340 2,415 2,340 2,350 46,800
2002/05/16 2,400 2,415 2,370 2,380 13,100
2002/05/15 2,360 2,375 2,360 2,360 7,300
2002/05/14 2,350 2,395 2,330 2,350 7,400
2002/05/13 2,300 2,400 2,285 2,350 19,500
2002/05/10 2,440 2,440 2,305 2,310 4,900
2002/05/09 2,415 2,450 2,400 2,400 4,000
2002/05/08 2,415 2,450 2,350 2,380 6,400
2002/05/07 2,450 2,460 2,355 2,455 9,700
2002/05/02 2,475 2,475 2,410 2,410 3,900
2002/05/01 2,360 2,480 2,340 2,475 15,300
2002/04/30 2,350 2,450 2,310 2,360 11,600
2002/04/26 2,360 2,380 2,320 2,350 6,900
2002/04/25 2,350 2,360 2,340 2,350 5,200
2002/04/24 2,350 2,360 2,340 2,350 5,400
2002/04/23 2,350 2,360 2,345 2,360 5,000
2002/04/22 2,320 2,360 2,320 2,360 12,100
2002/04/19 2,300 2,320 2,260 2,320 7,800
2002/04/18 2,305 2,330 2,300 2,315 8,700
2002/04/17 2,300 2,315 2,300 2,315 12,000
2002/04/16 2,280 2,300 2,280 2,295 5,100
2002/04/15 2,295 2,295 2,280 2,295 6,500
2002/04/12 2,285 2,300 2,280 2,295 16,900
2002/04/11 2,300 2,300 2,270 2,270 3,500
2002/04/10 2,250 2,300 2,250 2,300 8,000
2002/04/09 2,300 2,300 2,270 2,280 13,100
2002/04/08 2,300 2,300 2,295 2,295 4,100
2002/04/05 2,300 2,300 2,280 2,295 9,000
2002/04/04 2,300 2,300 2,260 2,285 30,900
2002/04/03 2,170 2,380 2,110 2,380 47,300
2002/04/02 2,030 2,105 2,020 2,105 6,800
2002/04/01 2,120 2,130 2,025 2,030 5,100
2002/03/29 2,200 2,200 2,100 2,100 3,600
2002/03/28 2,110 2,200 2,110 2,195 3,700
2002/03/27 2,180 2,200 2,110 2,110 10,900
2002/03/26 2,150 2,175 2,145 2,175 10,700
2002/03/25 2,190 2,190 2,150 2,175 8,800
2002/03/22 2,195 2,195 2,120 2,150 15,000
2002/03/20 2,135 2,160 2,020 2,160 10,900
2002/03/19 2,125 2,140 2,090 2,140 12,600
2002/03/18 2,105 2,140 2,100 2,120 5,700
2002/03/15 2,100 2,120 2,100 2,100 3,700
2002/03/14 2,100 2,170 2,100 2,100 8,100
2002/03/13 2,100 2,185 2,100 2,100 6,100
2002/03/12 2,195 2,280 2,155 2,200 11,100
2002/03/11 2,200 2,335 2,180 2,285 26,100
2002/03/08 2,095 2,145 2,050 2,070 40,700
2002/03/07 2,100 2,150 2,070 2,150 12,300
2002/03/06 2,100 2,100 2,035 2,065 6,400
2002/03/05 2,060 2,100 2,020 2,090 10,100
2002/03/04 2,050 2,100 2,025 2,100 21,100
2002/03/01 2,070 2,070 1,980 2,030 9,000
2002/02/28 2,050 2,080 2,025 2,030 17,400
2002/02/27 1,980 2,080 1,976 2,080 25,400
2002/02/26 1,960 1,970 1,950 1,965 4,600
2002/02/25 1,969 1,974 1,939 1,940 11,200
2002/02/22 1,950 1,974 1,950 1,969 7,000
2002/02/21 1,980 1,980 1,951 1,975 9,100
2002/02/20 1,941 1,979 1,940 1,979 7,300
2002/02/19 1,949 1,971 1,949 1,971 4,900
2002/02/18 1,980 1,982 1,975 1,981 4,100
2002/02/15 1,924 1,960 1,911 1,950 17,900
2002/02/14 1,900 1,980 1,900 1,924 9,800
2002/02/13 1,890 1,900 1,829 1,900 12,400
2002/02/12 1,799 1,900 1,798 1,900 18,600
2002/02/08 1,800 1,800 1,762 1,799 17,100
2002/02/07 1,800 1,800 1,790 1,798 5,500
2002/02/06 1,800 1,810 1,790 1,800 11,000
2002/02/05 1,728 1,770 1,710 1,760 17,000
2002/02/04 1,750 1,770 1,750 1,766 4,400
2002/02/01 1,770 1,770 1,750 1,751 7,300
2002/01/31 1,750 1,800 1,750 1,770 20,200
2002/01/30 1,765 1,800 1,751 1,800 8,000
2002/01/29 1,800 1,800 1,751 1,770 2,700
2002/01/28 1,750 1,770 1,750 1,770 4,400
2002/01/25 1,720 1,736 1,719 1,736 48,600
2002/01/24 1,700 1,720 1,700 1,720 37,300
2002/01/23 1,671 1,750 1,671 1,700 8,400
2002/01/22 1,790 1,800 1,670 1,670 14,900
2002/01/21 1,720 1,800 1,670 1,790 11,900
2002/01/18 1,681 1,720 1,681 1,720 5,700
2002/01/17 1,689 1,690 1,680 1,680 5,700
2002/01/16 1,670 1,686 1,670 1,685 12,300
2002/01/15 1,670 1,679 1,670 1,670 12,000
2002/01/11 1,704 1,704 1,670 1,670 13,500
2002/01/10 1,679 1,679 1,660 1,670 6,000
2002/01/09 1,670 1,680 1,660 1,679 6,400
2002/01/08 1,700 1,766 1,650 1,670 9,700
2002/01/07 1,800 1,806 1,761 1,765 5,100
2002/01/04 1,704 1,870 1,704 1,859 5,900

このページの先頭へ