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 |
---|---|---|---|---|---|
2006/12/29 | 1,905 | 1,911 | 1,903 | 1,906 | 30,600 |
2006/12/28 | 1,943 | 1,943 | 1,902 | 1,910 | 79,700 |
2006/12/27 | 1,935 | 1,938 | 1,902 | 1,929 | 126,600 |
2006/12/26 | 1,881 | 1,910 | 1,872 | 1,905 | 158,200 |
2006/12/25 | 1,920 | 1,920 | 1,876 | 1,883 | 239,000 |
2006/12/22 | 1,947 | 1,948 | 1,914 | 1,926 | 270,700 |
2006/12/21 | 1,972 | 1,973 | 1,932 | 1,948 | 315,300 |
2006/12/20 | 1,991 | 1,991 | 1,960 | 1,972 | 228,000 |
2006/12/19 | 2,000 | 2,005 | 1,973 | 1,983 | 287,600 |
2006/12/18 | 2,035 | 2,040 | 2,000 | 2,010 | 158,100 |
2006/12/15 | 2,060 | 2,075 | 2,015 | 2,020 | 259,100 |
2006/12/14 | 2,000 | 2,050 | 1,997 | 2,045 | 455,500 |
2006/12/13 | 1,960 | 1,999 | 1,954 | 1,999 | 332,700 |
2006/12/12 | 1,953 | 1,956 | 1,934 | 1,951 | 217,300 |
2006/12/11 | 1,950 | 1,968 | 1,939 | 1,953 | 259,900 |
2006/12/08 | 1,950 | 1,963 | 1,945 | 1,950 | 255,200 |
2006/12/07 | 1,955 | 1,965 | 1,942 | 1,949 | 208,900 |
2006/12/06 | 1,934 | 1,965 | 1,934 | 1,957 | 165,800 |
2006/12/05 | 1,963 | 1,963 | 1,933 | 1,934 | 263,500 |
2006/12/04 | 1,970 | 1,980 | 1,938 | 1,967 | 157,200 |
2006/12/01 | 1,980 | 1,998 | 1,977 | 1,991 | 97,100 |
2006/11/30 | 2,000 | 2,000 | 1,980 | 1,989 | 108,600 |
2006/11/29 | 2,000 | 2,005 | 1,972 | 2,000 | 260,000 |
2006/11/28 | 1,981 | 2,015 | 1,976 | 2,010 | 208,000 |
2006/11/27 | 1,970 | 2,005 | 1,913 | 1,995 | 204,800 |
2006/11/24 | 1,989 | 1,989 | 1,951 | 1,974 | 121,300 |
2006/11/22 | 1,986 | 1,989 | 1,955 | 1,989 | 210,800 |
2006/11/21 | 1,990 | 2,000 | 1,970 | 1,986 | 171,500 |
2006/11/20 | 2,000 | 2,020 | 1,975 | 1,984 | 353,200 |
2006/11/17 | 1,995 | 2,005 | 1,990 | 1,995 | 305,200 |
2006/11/16 | 1,980 | 2,010 | 1,980 | 1,998 | 321,600 |
2006/11/15 | 1,972 | 1,990 | 1,964 | 1,976 | 119,500 |
2006/11/14 | 1,970 | 2,000 | 1,969 | 1,992 | 217,500 |
2006/11/13 | 1,955 | 1,960 | 1,940 | 1,959 | 216,900 |
2006/11/10 | 1,961 | 1,966 | 1,940 | 1,952 | 198,500 |
2006/11/09 | 1,950 | 1,966 | 1,950 | 1,961 | 127,300 |
2006/11/08 | 1,959 | 1,966 | 1,941 | 1,948 | 221,600 |
2006/11/07 | 1,965 | 1,970 | 1,955 | 1,967 | 194,600 |
2006/11/06 | 1,959 | 1,970 | 1,953 | 1,960 | 94,900 |
2006/11/02 | 1,960 | 1,973 | 1,950 | 1,960 | 121,700 |
2006/11/01 | 1,979 | 1,989 | 1,955 | 1,966 | 153,100 |
2006/10/31 | 1,933 | 1,949 | 1,903 | 1,942 | 146,700 |
2006/10/30 | 1,920 | 1,920 | 1,830 | 1,903 | 254,100 |
2006/10/27 | 1,984 | 1,991 | 1,924 | 1,928 | 146,200 |
2006/10/26 | 1,967 | 1,996 | 1,950 | 1,954 | 140,100 |
2006/10/25 | 1,999 | 1,999 | 1,957 | 1,990 | 180,900 |
2006/10/24 | 2,000 | 2,010 | 1,997 | 2,000 | 116,300 |
2006/10/23 | 1,977 | 2,010 | 1,965 | 2,010 | 163,700 |
2006/10/20 | 1,951 | 1,959 | 1,934 | 1,947 | 153,100 |
2006/10/19 | 1,917 | 1,964 | 1,911 | 1,953 | 276,300 |
2006/10/18 | 1,899 | 1,905 | 1,863 | 1,892 | 181,400 |
2006/10/17 | 1,929 | 1,929 | 1,895 | 1,901 | 172,300 |
2006/10/16 | 1,899 | 1,929 | 1,886 | 1,899 | 158,700 |
2006/10/13 | 1,890 | 1,899 | 1,840 | 1,878 | 295,700 |
2006/10/12 | 1,815 | 1,839 | 1,815 | 1,830 | 134,600 |
2006/10/11 | 1,885 | 1,897 | 1,810 | 1,825 | 296,400 |
2006/10/10 | 1,925 | 1,948 | 1,881 | 1,884 | 165,200 |
2006/10/06 | 1,970 | 1,974 | 1,950 | 1,956 | 131,200 |
2006/10/05 | 2,020 | 2,035 | 1,955 | 1,968 | 249,200 |
2006/10/04 | 2,070 | 2,070 | 2,000 | 2,000 | 77,000 |
2006/10/03 | 2,080 | 2,085 | 2,050 | 2,055 | 60,200 |
2006/10/02 | 2,085 | 2,090 | 2,065 | 2,070 | 58,800 |
2006/09/29 | 2,090 | 2,095 | 2,055 | 2,065 | 76,200 |
2006/09/28 | 2,080 | 2,100 | 2,070 | 2,070 | 67,800 |
2006/09/27 | 2,090 | 2,100 | 2,055 | 2,085 | 150,300 |
2006/09/26 | 2,140 | 2,150 | 2,100 | 2,100 | 43,900 |
2006/09/25 | 2,100 | 2,120 | 2,085 | 2,115 | 70,900 |
2006/09/22 | 2,150 | 2,160 | 2,090 | 2,100 | 104,600 |
2006/09/21 | 2,170 | 2,185 | 2,155 | 2,165 | 55,300 |
2006/09/20 | 2,155 | 2,165 | 2,150 | 2,155 | 49,800 |
2006/09/19 | 2,185 | 2,195 | 2,140 | 2,155 | 72,700 |
2006/09/15 | 2,165 | 2,170 | 2,125 | 2,135 | 53,500 |
2006/09/14 | 2,140 | 2,170 | 2,140 | 2,155 | 27,800 |
2006/09/13 | 2,170 | 2,190 | 2,115 | 2,140 | 72,400 |
2006/09/12 | 2,200 | 2,230 | 2,165 | 2,170 | 74,700 |
2006/09/11 | 2,235 | 2,260 | 2,200 | 2,220 | 88,400 |
2006/09/08 | 2,270 | 2,270 | 2,175 | 2,255 | 169,300 |
2006/09/07 | 2,180 | 2,280 | 2,170 | 2,270 | 197,100 |
2006/09/06 | 2,195 | 2,225 | 2,175 | 2,205 | 96,400 |
2006/09/05 | 2,185 | 2,220 | 2,175 | 2,205 | 129,000 |
2006/09/04 | 2,130 | 2,170 | 2,110 | 2,165 | 77,100 |
2006/09/01 | 2,070 | 2,105 | 2,065 | 2,105 | 56,400 |
2006/08/31 | 2,040 | 2,095 | 2,040 | 2,080 | 58,300 |
2006/08/30 | 2,035 | 2,045 | 2,025 | 2,035 | 27,300 |
2006/08/29 | 2,030 | 2,045 | 2,025 | 2,040 | 29,700 |
2006/08/28 | 2,035 | 2,040 | 2,010 | 2,015 | 47,600 |
2006/08/25 | 2,055 | 2,065 | 2,045 | 2,050 | 32,400 |
2006/08/24 | 2,080 | 2,080 | 2,050 | 2,055 | 55,800 |
2006/08/23 | 2,060 | 2,080 | 2,060 | 2,070 | 38,600 |
2006/08/22 | 2,085 | 2,085 | 2,055 | 2,075 | 34,400 |
2006/08/21 | 2,100 | 2,105 | 2,070 | 2,070 | 35,500 |
2006/08/18 | 2,100 | 2,100 | 2,070 | 2,085 | 31,900 |
2006/08/17 | 2,080 | 2,105 | 2,070 | 2,070 | 79,300 |
2006/08/16 | 2,055 | 2,060 | 2,030 | 2,055 | 51,700 |
2006/08/15 | 2,015 | 2,025 | 2,005 | 2,015 | 54,800 |
2006/08/14 | 2,000 | 2,025 | 1,997 | 2,015 | 46,100 |
2006/08/11 | 2,030 | 2,030 | 1,997 | 2,000 | 141,800 |
2006/08/10 | 2,015 | 2,040 | 2,005 | 2,025 | 107,700 |
2006/08/09 | 2,065 | 2,065 | 1,991 | 2,005 | 235,800 |
2006/08/08 | 2,060 | 2,080 | 2,035 | 2,060 | 64,800 |
2006/08/07 | 2,120 | 2,125 | 2,030 | 2,050 | 94,300 |
2006/08/04 | 2,130 | 2,130 | 2,090 | 2,125 | 45,700 |
2006/08/03 | 2,105 | 2,130 | 2,095 | 2,110 | 70,900 |
2006/08/02 | 2,080 | 2,120 | 2,075 | 2,105 | 35,800 |
2006/08/01 | 2,100 | 2,130 | 2,085 | 2,100 | 90,900 |
2006/07/31 | 2,055 | 2,145 | 2,040 | 2,110 | 113,300 |
2006/07/28 | 1,982 | 2,045 | 1,982 | 2,035 | 134,800 |
2006/07/27 | 2,010 | 2,040 | 1,962 | 2,010 | 166,900 |
2006/07/26 | 2,045 | 2,055 | 2,000 | 2,000 | 83,000 |
2006/07/25 | 2,060 | 2,080 | 2,030 | 2,045 | 98,600 |
2006/07/24 | 2,100 | 2,100 | 2,020 | 2,065 | 101,300 |
2006/07/21 | 2,110 | 2,135 | 2,090 | 2,110 | 51,800 |
2006/07/20 | 2,140 | 2,150 | 2,100 | 2,140 | 48,900 |
2006/07/19 | 2,090 | 2,105 | 2,065 | 2,100 | 147,400 |
2006/07/18 | 2,100 | 2,105 | 2,045 | 2,100 | 200,300 |
2006/07/14 | 2,095 | 2,100 | 2,035 | 2,100 | 127,300 |
2006/07/13 | 2,100 | 2,115 | 2,100 | 2,100 | 79,200 |
2006/07/12 | 2,140 | 2,155 | 2,110 | 2,135 | 123,300 |
2006/07/11 | 2,200 | 2,220 | 2,150 | 2,170 | 99,000 |
2006/07/10 | 2,200 | 2,210 | 2,140 | 2,200 | 118,600 |
2006/07/07 | 2,215 | 2,270 | 2,200 | 2,225 | 97,500 |
2006/07/06 | 2,165 | 2,205 | 2,140 | 2,205 | 91,900 |
2006/07/05 | 2,150 | 2,185 | 2,140 | 2,150 | 24,500 |
2006/07/04 | 2,150 | 2,215 | 2,150 | 2,175 | 98,100 |
2006/07/03 | 2,110 | 2,150 | 2,105 | 2,140 | 62,000 |
2006/06/30 | 2,130 | 2,150 | 2,100 | 2,105 | 82,700 |
2006/06/29 | 2,100 | 2,135 | 2,095 | 2,105 | 75,200 |
2006/06/28 | 2,100 | 2,125 | 2,100 | 2,110 | 52,200 |
2006/06/27 | 2,155 | 2,165 | 2,110 | 2,140 | 36,700 |
2006/06/26 | 2,120 | 2,155 | 2,105 | 2,120 | 61,300 |
2006/06/23 | 2,155 | 2,160 | 2,130 | 2,155 | 56,600 |
2006/06/22 | 2,150 | 2,180 | 2,145 | 2,180 | 71,100 |
2006/06/21 | 2,205 | 2,215 | 2,100 | 2,115 | 73,400 |
2006/06/20 | 2,190 | 2,230 | 2,180 | 2,190 | 101,000 |
2006/06/19 | 2,200 | 2,235 | 2,195 | 2,200 | 73,000 |
2006/06/16 | 2,100 | 2,230 | 2,100 | 2,215 | 208,100 |
2006/06/15 | 2,015 | 2,040 | 2,010 | 2,040 | 107,800 |
2006/06/14 | 1,950 | 2,025 | 1,950 | 1,981 | 110,500 |
2006/06/13 | 2,070 | 2,070 | 1,973 | 1,973 | 62,000 |
2006/06/12 | 2,050 | 2,080 | 2,015 | 2,070 | 74,300 |
2006/06/09 | 1,922 | 2,050 | 1,922 | 2,000 | 161,400 |
2006/06/08 | 1,980 | 1,995 | 1,900 | 1,917 | 176,200 |
2006/06/07 | 2,045 | 2,085 | 2,010 | 2,015 | 82,300 |
2006/06/06 | 2,100 | 2,120 | 2,070 | 2,075 | 53,500 |
2006/06/05 | 2,170 | 2,190 | 2,105 | 2,125 | 66,900 |
2006/06/02 | 2,150 | 2,235 | 2,070 | 2,190 | 128,900 |
2006/06/01 | 2,250 | 2,255 | 2,155 | 2,185 | 72,700 |
2006/05/31 | 2,245 | 2,275 | 2,220 | 2,220 | 57,900 |
2006/05/30 | 2,310 | 2,360 | 2,290 | 2,305 | 80,200 |
2006/05/29 | 2,365 | 2,450 | 2,290 | 2,320 | 179,400 |
2006/05/26 | 2,215 | 2,270 | 2,195 | 2,245 | 71,100 |
2006/05/25 | 2,195 | 2,245 | 2,170 | 2,215 | 82,600 |
2006/05/24 | 2,175 | 2,215 | 2,120 | 2,165 | 167,600 |
2006/05/23 | 2,300 | 2,300 | 2,010 | 2,170 | 222,900 |
2006/05/22 | 2,450 | 2,500 | 2,305 | 2,315 | 150,400 |
2006/05/19 | 2,525 | 2,525 | 2,430 | 2,465 | 196,600 |
2006/05/18 | 2,500 | 2,540 | 2,460 | 2,540 | 133,800 |
2006/05/17 | 2,480 | 2,550 | 2,480 | 2,500 | 94,600 |
2006/05/16 | 2,570 | 2,570 | 2,465 | 2,470 | 111,700 |
2006/05/16 | 1 -> 2.00 分割 | ||||
2006/05/15 | 5,220 | 5,260 | 5,180 | 5,180 | 65,900 |
2006/05/12 | 5,300 | 5,320 | 5,230 | 5,280 | 51,700 |
2006/05/11 | 5,400 | 5,400 | 5,310 | 5,310 | 32,100 |
2006/05/10 | 5,400 | 5,400 | 5,360 | 5,380 | 50,000 |
2006/05/09 | 5,400 | 5,400 | 5,370 | 5,380 | 23,200 |
2006/05/08 | 5,460 | 5,480 | 5,380 | 5,400 | 35,100 |
2006/05/02 | 5,350 | 5,430 | 5,320 | 5,410 | 36,100 |
2006/05/01 | 5,300 | 5,360 | 5,260 | 5,340 | 30,900 |
2006/04/28 | 5,320 | 5,320 | 5,260 | 5,310 | 43,700 |
2006/04/27 | 5,340 | 5,340 | 5,290 | 5,300 | 20,500 |
2006/04/26 | 5,250 | 5,300 | 5,240 | 5,300 | 21,300 |
2006/04/25 | 5,200 | 5,270 | 5,200 | 5,230 | 28,000 |
2006/04/24 | 5,300 | 5,320 | 5,170 | 5,190 | 45,700 |
2006/04/21 | 5,350 | 5,370 | 5,300 | 5,320 | 58,400 |
2006/04/20 | 5,400 | 5,400 | 5,350 | 5,360 | 19,900 |
2006/04/19 | 5,360 | 5,410 | 5,350 | 5,350 | 25,100 |
2006/04/18 | 5,320 | 5,360 | 5,310 | 5,330 | 39,900 |
2006/04/17 | 5,400 | 5,400 | 5,340 | 5,340 | 36,700 |
2006/04/14 | 5,330 | 5,380 | 5,320 | 5,350 | 53,100 |
2006/04/13 | 5,350 | 5,370 | 5,320 | 5,330 | 28,500 |
2006/04/12 | 5,400 | 5,420 | 5,300 | 5,300 | 64,600 |
2006/04/11 | 5,460 | 5,460 | 5,390 | 5,410 | 52,600 |
2006/04/10 | 5,480 | 5,480 | 5,450 | 5,460 | 38,500 |
2006/04/07 | 5,470 | 5,500 | 5,430 | 5,490 | 50,300 |
2006/04/06 | 5,320 | 5,460 | 5,320 | 5,430 | 65,300 |
2006/04/05 | 5,400 | 5,400 | 5,270 | 5,290 | 87,800 |
2006/04/04 | 5,520 | 5,530 | 5,350 | 5,400 | 107,900 |
2006/04/03 | 5,500 | 5,530 | 5,400 | 5,480 | 147,000 |
2006/03/31 | 5,000 | 5,620 | 4,950 | 5,300 | 231,900 |
2006/03/30 | 5,040 | 5,060 | 4,980 | 5,000 | 38,400 |
2006/03/29 | 4,900 | 5,040 | 4,890 | 5,020 | 60,000 |
2006/03/28 | 4,880 | 4,920 | 4,860 | 4,900 | 18,500 |
2006/03/27 | 4,830 | 4,930 | 4,830 | 4,930 | 37,500 |
2006/03/24 | 4,810 | 4,900 | 4,800 | 4,830 | 29,900 |
2006/03/23 | 4,860 | 4,930 | 4,740 | 4,800 | 42,700 |
2006/03/22 | 4,840 | 4,850 | 4,780 | 4,840 | 23,100 |
2006/03/20 | 4,800 | 4,850 | 4,790 | 4,830 | 35,600 |
2006/03/17 | 4,760 | 4,790 | 4,720 | 4,790 | 18,000 |
2006/03/16 | 4,740 | 4,800 | 4,710 | 4,760 | 44,100 |
2006/03/15 | 4,780 | 4,800 | 4,710 | 4,760 | 27,500 |
2006/03/14 | 4,790 | 4,790 | 4,730 | 4,760 | 29,700 |
2006/03/13 | 4,710 | 4,780 | 4,660 | 4,770 | 33,700 |
2006/03/10 | 4,670 | 4,740 | 4,660 | 4,690 | 112,300 |
2006/03/09 | 4,430 | 4,610 | 4,420 | 4,590 | 89,800 |
2006/03/08 | 4,230 | 4,380 | 4,230 | 4,300 | 46,900 |
2006/03/07 | 4,250 | 4,370 | 4,240 | 4,240 | 45,300 |
2006/03/06 | 4,340 | 4,360 | 4,210 | 4,300 | 61,800 |
2006/03/03 | 4,400 | 4,440 | 4,350 | 4,380 | 25,500 |
2006/03/02 | 4,550 | 4,620 | 4,450 | 4,450 | 18,600 |
2006/03/01 | 4,580 | 4,630 | 4,510 | 4,550 | 28,600 |
2006/02/28 | 4,680 | 4,690 | 4,570 | 4,600 | 31,300 |
2006/02/27 | 4,590 | 4,640 | 4,540 | 4,600 | 25,900 |
2006/02/24 | 4,600 | 4,600 | 4,500 | 4,540 | 26,600 |
2006/02/23 | 4,490 | 4,630 | 4,490 | 4,600 | 36,500 |
2006/02/22 | 4,570 | 4,630 | 4,420 | 4,450 | 27,600 |
2006/02/21 | 4,310 | 4,550 | 4,300 | 4,550 | 36,800 |
2006/02/20 | 4,450 | 4,500 | 4,280 | 4,360 | 61,100 |
2006/02/17 | 4,640 | 4,730 | 4,440 | 4,460 | 50,100 |
2006/02/16 | 4,610 | 4,740 | 4,530 | 4,690 | 58,700 |
2006/02/15 | 4,650 | 4,780 | 4,610 | 4,660 | 106,100 |
2006/02/14 | 4,500 | 4,580 | 4,490 | 4,530 | 75,500 |
2006/02/13 | 4,570 | 4,570 | 4,450 | 4,510 | 49,800 |
2006/02/10 | 4,570 | 4,600 | 4,450 | 4,540 | 50,900 |
2006/02/09 | 4,450 | 4,590 | 4,450 | 4,560 | 64,600 |
2006/02/08 | 4,500 | 4,540 | 4,450 | 4,450 | 43,500 |
2006/02/07 | 4,600 | 4,610 | 4,520 | 4,530 | 60,900 |
2006/02/06 | 4,690 | 4,700 | 4,560 | 4,600 | 39,000 |
2006/02/03 | 4,640 | 4,660 | 4,580 | 4,640 | 41,300 |
2006/02/02 | 4,780 | 4,830 | 4,670 | 4,720 | 29,800 |
2006/02/01 | 4,860 | 4,860 | 4,750 | 4,780 | 16,400 |
2006/01/31 | 4,710 | 4,860 | 4,700 | 4,860 | 35,300 |
2006/01/30 | 4,800 | 4,800 | 4,650 | 4,710 | 53,300 |
2006/01/27 | 4,770 | 4,850 | 4,720 | 4,720 | 101,500 |
2006/01/26 | 4,730 | 4,770 | 4,720 | 4,720 | 30,200 |
2006/01/25 | 4,620 | 4,850 | 4,620 | 4,730 | 44,400 |
2006/01/24 | 4,450 | 4,720 | 4,410 | 4,580 | 66,800 |
2006/01/23 | 4,600 | 4,600 | 4,430 | 4,500 | 60,200 |
2006/01/20 | 4,600 | 4,790 | 4,580 | 4,600 | 61,600 |
2006/01/19 | 4,560 | 4,730 | 4,510 | 4,620 | 77,900 |
2006/01/18 | 4,500 | 4,700 | 4,450 | 4,560 | 106,900 |
2006/01/17 | 4,560 | 4,660 | 4,320 | 4,500 | 139,000 |
2006/01/16 | 4,740 | 4,760 | 4,660 | 4,680 | 61,000 |
2006/01/13 | 4,760 | 4,800 | 4,700 | 4,780 | 92,900 |
2006/01/12 | 4,610 | 5,050 | 4,610 | 4,810 | 76,500 |
2006/01/11 | 4,470 | 4,590 | 4,460 | 4,580 | 51,600 |
2006/01/10 | 4,480 | 4,530 | 4,440 | 4,460 | 57,300 |
2006/01/06 | 4,400 | 4,470 | 4,380 | 4,450 | 42,700 |
2006/01/05 | 4,400 | 4,400 | 4,370 | 4,380 | 75,900 |
2006/01/04 | 4,380 | 4,400 | 4,350 | 4,350 | 24,500 |