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
2007/12/28 1,417 1,421 1,385 1,385 78,600
2007/12/27 1,473 1,473 1,434 1,437 129,000
2007/12/26 1,422 1,475 1,422 1,473 156,800
2007/12/25 1,429 1,429 1,405 1,422 118,400
2007/12/21 1,400 1,415 1,338 1,409 144,800
2007/12/20 1,415 1,415 1,390 1,401 118,000
2007/12/19 1,415 1,422 1,400 1,404 231,900
2007/12/18 1,440 1,440 1,390 1,410 283,500
2007/12/17 1,430 1,456 1,420 1,450 71,500
2007/12/14 1,442 1,470 1,438 1,441 105,700
2007/12/13 1,467 1,470 1,430 1,437 132,200
2007/12/12 1,477 1,477 1,430 1,462 128,800
2007/12/11 1,497 1,497 1,470 1,477 60,500
2007/12/10 1,502 1,503 1,472 1,481 128,900
2007/12/07 1,506 1,513 1,492 1,502 99,500
2007/12/06 1,500 1,516 1,493 1,513 152,500
2007/12/05 1,481 1,504 1,475 1,500 79,000
2007/12/04 1,500 1,510 1,472 1,478 75,700
2007/12/03 1,522 1,537 1,490 1,500 116,300
2007/11/30 1,500 1,522 1,490 1,522 125,400
2007/11/29 1,500 1,527 1,475 1,507 148,800
2007/11/28 1,507 1,507 1,479 1,496 51,800
2007/11/27 1,500 1,515 1,474 1,507 130,400
2007/11/26 1,490 1,530 1,472 1,500 197,100
2007/11/22 1,475 1,504 1,475 1,498 101,900
2007/11/21 1,517 1,520 1,490 1,500 150,500
2007/11/20 1,509 1,520 1,460 1,506 147,400
2007/11/19 1,515 1,520 1,495 1,509 131,600
2007/11/16 1,480 1,526 1,470 1,510 127,900
2007/11/15 1,525 1,525 1,510 1,524 75,600
2007/11/14 1,508 1,540 1,508 1,538 134,100
2007/11/13 1,470 1,515 1,470 1,508 63,700
2007/11/12 1,461 1,511 1,461 1,487 90,000
2007/11/09 1,552 1,552 1,510 1,526 86,000
2007/11/08 1,562 1,591 1,528 1,570 115,900
2007/11/07 1,580 1,614 1,567 1,592 53,600
2007/11/06 1,565 1,613 1,556 1,608 60,700
2007/11/05 1,600 1,610 1,589 1,595 76,000
2007/11/02 1,600 1,620 1,588 1,603 69,700
2007/11/01 1,600 1,622 1,598 1,622 91,700
2007/10/31 1,629 1,640 1,600 1,640 85,700
2007/10/30 1,596 1,640 1,585 1,629 148,800
2007/10/29 1,608 1,615 1,583 1,599 137,700
2007/10/26 1,601 1,616 1,591 1,608 77,100
2007/10/25 1,596 1,624 1,595 1,600 60,900
2007/10/24 1,600 1,615 1,580 1,589 53,000
2007/10/23 1,600 1,630 1,583 1,601 61,900
2007/10/22 1,565 1,570 1,444 1,554 128,400
2007/10/19 1,600 1,610 1,587 1,595 65,100
2007/10/18 1,585 1,618 1,585 1,612 49,800
2007/10/17 1,600 1,622 1,567 1,583 97,000
2007/10/16 1,646 1,650 1,584 1,600 157,300
2007/10/15 1,704 1,704 1,652 1,676 107,000
2007/10/12 1,727 1,744 1,705 1,705 71,400
2007/10/11 1,685 1,730 1,685 1,727 73,000
2007/10/10 1,707 1,721 1,694 1,700 67,700
2007/10/09 1,701 1,731 1,675 1,706 39,700
2007/10/05 1,717 1,717 1,670 1,695 64,000
2007/10/04 1,735 1,744 1,709 1,716 30,200
2007/10/03 1,717 1,750 1,691 1,750 113,900
2007/10/02 1,719 1,728 1,701 1,717 70,600
2007/10/01 1,719 1,726 1,655 1,693 45,100
2007/09/28 1,670 1,711 1,670 1,708 91,300
2007/09/27 1,621 1,666 1,620 1,665 83,100
2007/09/26 1,601 1,621 1,595 1,621 44,000
2007/09/25 1,588 1,618 1,588 1,608 43,200
2007/09/21 1,583 1,600 1,573 1,588 87,200
2007/09/20 1,627 1,630 1,596 1,613 53,000
2007/09/19 1,565 1,628 1,565 1,620 54,700
2007/09/18 1,565 1,577 1,537 1,552 70,500
2007/09/14 1,585 1,622 1,585 1,595 91,800
2007/09/13 1,631 1,649 1,595 1,596 97,500
2007/09/12 1,635 1,655 1,601 1,601 94,200
2007/09/11 1,591 1,681 1,591 1,622 118,100
2007/09/10 1,561 1,622 1,556 1,577 129,500
2007/09/07 1,584 1,645 1,575 1,615 207,700
2007/09/06 1,700 1,706 1,564 1,577 348,700
2007/09/05 1,720 1,735 1,705 1,713 52,400
2007/09/04 1,735 1,738 1,725 1,732 21,200
2007/09/03 1,749 1,749 1,725 1,730 31,500
2007/08/31 1,729 1,748 1,726 1,748 154,900
2007/08/30 1,733 1,753 1,709 1,728 63,000
2007/08/29 1,740 1,754 1,728 1,732 80,100
2007/08/28 1,740 1,761 1,740 1,757 36,900
2007/08/27 1,760 1,762 1,731 1,739 53,200
2007/08/24 1,755 1,755 1,718 1,725 89,800
2007/08/23 1,729 1,782 1,729 1,754 96,000
2007/08/22 1,730 1,759 1,713 1,749 46,800
2007/08/21 1,729 1,760 1,720 1,744 79,700
2007/08/20 1,710 1,787 1,710 1,734 130,300
2007/08/17 1,741 1,750 1,710 1,710 84,600
2007/08/16 1,722 1,743 1,715 1,732 78,100
2007/08/15 1,794 1,795 1,740 1,745 65,500
2007/08/14 1,800 1,800 1,714 1,794 209,300
2007/08/13 1,970 1,975 1,791 1,849 169,100
2007/08/10 1,894 2,015 1,847 1,994 373,100
2007/08/09 1,820 1,937 1,799 1,924 470,300
2007/08/08 1,780 1,819 1,760 1,798 157,100
2007/08/07 1,759 1,770 1,738 1,750 50,500
2007/08/06 1,775 1,775 1,728 1,758 54,900
2007/08/03 1,765 1,780 1,751 1,774 94,300
2007/08/02 1,777 1,781 1,750 1,768 65,200
2007/08/01 1,796 1,796 1,772 1,776 56,500
2007/07/31 1,783 1,798 1,763 1,796 66,300
2007/07/30 1,740 1,784 1,740 1,783 66,700
2007/07/27 1,710 1,781 1,710 1,764 83,200
2007/07/26 1,800 1,811 1,797 1,800 77,700
2007/07/25 1,800 1,814 1,780 1,811 89,000
2007/07/24 1,799 1,834 1,798 1,833 78,500
2007/07/23 1,808 1,815 1,791 1,798 173,900
2007/07/20 1,812 1,817 1,782 1,807 100,200
2007/07/19 1,835 1,838 1,800 1,825 138,800
2007/07/18 1,853 1,853 1,816 1,831 148,600
2007/07/17 1,819 1,835 1,810 1,833 156,100
2007/07/13 1,827 1,828 1,812 1,822 206,200
2007/07/12 1,779 1,815 1,765 1,797 233,500
2007/07/11 1,741 1,775 1,740 1,770 214,100
2007/07/10 1,730 1,748 1,725 1,740 107,000
2007/07/09 1,700 1,720 1,670 1,720 219,200
2007/07/06 1,738 1,739 1,712 1,713 153,800
2007/07/05 1,758 1,760 1,733 1,738 151,500
2007/07/04 1,764 1,772 1,756 1,757 63,200
2007/07/03 1,776 1,777 1,750 1,754 165,800
2007/07/02 1,785 1,786 1,770 1,781 146,300
2007/06/29 1,783 1,790 1,771 1,785 101,000
2007/06/28 1,790 1,794 1,780 1,786 103,300
2007/06/27 1,790 1,802 1,776 1,779 128,200
2007/06/26 1,815 1,816 1,792 1,794 96,500
2007/06/25 1,840 1,841 1,806 1,816 157,400
2007/06/22 1,860 1,864 1,820 1,841 144,600
2007/06/21 1,816 1,859 1,810 1,851 339,200
2007/06/20 1,802 1,802 1,763 1,788 188,600
2007/06/19 1,820 1,828 1,795 1,805 191,000
2007/06/18 1,830 1,839 1,800 1,820 225,400
2007/06/15 1,870 1,871 1,822 1,845 255,600
2007/06/14 1,867 1,887 1,834 1,877 362,800
2007/06/13 2,005 2,010 1,910 1,955 229,600
2007/06/12 2,075 2,075 2,005 2,025 65,500
2007/06/11 2,095 2,095 2,050 2,070 32,400
2007/06/08 2,075 2,080 1,995 2,035 126,500
2007/06/07 2,105 2,110 2,085 2,100 60,400
2007/06/06 2,075 2,160 2,065 2,110 113,900
2007/06/05 2,035 2,080 2,025 2,080 70,000
2007/06/04 2,050 2,050 2,025 2,030 38,000
2007/06/01 2,030 2,045 2,020 2,040 70,000
2007/05/31 2,010 2,025 2,000 2,025 41,300
2007/05/30 2,005 2,015 1,990 2,005 75,900
2007/05/29 2,025 2,035 2,000 2,015 47,300
2007/05/28 2,035 2,050 1,994 2,020 63,100
2007/05/25 2,025 2,050 2,025 2,045 43,300
2007/05/24 2,010 2,040 2,005 2,025 32,200
2007/05/23 2,015 2,035 1,987 2,030 50,900
2007/05/22 1,960 1,990 1,940 1,986 60,500
2007/05/21 1,962 1,982 1,945 1,974 63,500
2007/05/18 2,000 2,000 1,945 1,981 81,300
2007/05/17 2,015 2,035 2,005 2,015 76,100
2007/05/16 2,020 2,030 2,010 2,010 76,400
2007/05/15 2,060 2,060 2,015 2,020 56,600
2007/05/14 2,055 2,080 2,055 2,080 54,000
2007/05/11 2,060 2,065 2,040 2,040 39,200
2007/05/10 2,055 2,060 2,045 2,055 36,600
2007/05/09 2,065 2,070 2,055 2,060 32,100
2007/05/08 2,085 2,085 2,065 2,080 29,300
2007/05/07 2,050 2,080 2,050 2,080 71,600
2007/05/02 2,055 2,060 2,030 2,045 43,900
2007/05/01 2,060 2,080 2,045 2,060 49,300
2007/04/27 2,045 2,080 2,045 2,065 42,000
2007/04/26 2,050 2,070 2,045 2,065 54,200
2007/04/25 2,045 2,080 2,040 2,050 43,400
2007/04/24 2,080 2,080 2,040 2,065 48,100
2007/04/23 2,100 2,110 2,070 2,075 61,300
2007/04/20 2,075 2,085 2,070 2,080 43,000
2007/04/19 2,110 2,110 2,070 2,070 49,300
2007/04/18 2,090 2,120 2,080 2,115 84,300
2007/04/17 2,100 2,100 2,075 2,085 71,100
2007/04/16 2,075 2,095 2,070 2,085 67,800
2007/04/13 2,095 2,110 2,070 2,070 78,600
2007/04/12 2,100 2,110 2,090 2,095 50,600
2007/04/11 2,120 2,130 2,110 2,115 37,900
2007/04/10 2,120 2,120 2,110 2,115 36,700
2007/04/09 2,100 2,125 2,100 2,125 59,300
2007/04/06 2,085 2,095 2,065 2,075 67,500
2007/04/05 2,100 2,105 2,080 2,100 107,700
2007/04/04 2,070 2,085 2,060 2,085 94,400
2007/04/03 2,065 2,065 2,030 2,045 109,500
2007/04/02 2,065 2,100 2,050 2,060 178,100
2007/03/30 2,100 2,120 2,090 2,100 74,200
2007/03/29 2,055 2,090 2,050 2,080 126,400
2007/03/28 2,100 2,100 2,055 2,070 179,200
2007/03/27 2,095 2,095 2,070 2,085 68,400
2007/03/26 2,090 2,095 2,075 2,095 125,300
2007/03/23 2,075 2,080 2,060 2,075 212,700
2007/03/22 2,040 2,080 2,025 2,070 218,800
2007/03/20 2,005 2,030 2,000 2,025 108,700
2007/03/19 1,976 2,005 1,961 2,000 163,600
2007/03/16 1,977 1,980 1,955 1,964 176,200
2007/03/15 1,953 1,967 1,941 1,967 164,000
2007/03/14 1,992 1,992 1,917 1,940 410,700
2007/03/13 2,005 2,010 1,977 1,996 291,400
2007/03/12 2,040 2,045 2,010 2,025 102,500
2007/03/09 2,040 2,045 2,025 2,035 215,800
2007/03/08 1,995 2,025 1,984 2,010 288,900
2007/03/07 1,950 2,010 1,949 2,000 254,500
2007/03/06 1,900 1,939 1,886 1,939 90,700
2007/03/05 1,923 1,929 1,878 1,905 170,000
2007/03/02 1,970 1,970 1,940 1,946 74,600
2007/03/01 2,000 2,000 1,955 1,971 93,000
2007/02/28 1,940 1,973 1,903 1,973 166,200
2007/02/27 2,025 2,030 1,999 2,015 108,500
2007/02/26 2,045 2,050 2,005 2,015 133,400
2007/02/23 2,020 2,040 2,015 2,040 102,000
2007/02/22 2,010 2,015 2,000 2,015 98,500
2007/02/21 2,025 2,025 1,995 2,005 139,900
2007/02/20 2,030 2,035 2,010 2,020 102,400
2007/02/19 1,995 2,025 1,986 2,020 136,900
2007/02/16 1,990 1,995 1,984 1,988 77,500
2007/02/15 1,987 1,999 1,985 1,998 108,800
2007/02/14 1,981 1,988 1,973 1,986 111,400
2007/02/13 1,977 1,994 1,958 1,968 120,200
2007/02/09 1,970 1,973 1,949 1,962 72,100
2007/02/08 1,949 1,960 1,939 1,951 169,800
2007/02/07 1,970 1,987 1,939 1,948 249,400
2007/02/06 1,948 1,958 1,928 1,942 99,700
2007/02/05 1,972 1,972 1,920 1,930 184,600
2007/02/02 1,965 1,976 1,947 1,970 158,200
2007/02/01 1,959 1,967 1,948 1,961 101,700
2007/01/31 1,980 1,984 1,950 1,958 140,500
2007/01/30 1,977 1,995 1,963 1,971 196,300
2007/01/29 1,957 1,979 1,955 1,964 170,000
2007/01/26 1,950 1,960 1,940 1,956 95,800
2007/01/25 1,967 1,979 1,961 1,964 102,800
2007/01/24 1,981 1,987 1,966 1,966 119,400
2007/01/23 1,990 1,990 1,981 1,988 105,700
2007/01/22 1,992 1,996 1,984 1,988 144,700
2007/01/19 1,979 1,995 1,968 1,978 118,700
2007/01/18 1,979 1,979 1,960 1,964 86,100
2007/01/17 1,948 1,981 1,930 1,968 144,400
2007/01/16 1,932 1,947 1,925 1,942 93,900
2007/01/15 1,925 1,946 1,912 1,945 160,400
2007/01/12 1,917 1,937 1,896 1,925 120,200
2007/01/11 1,895 1,923 1,895 1,904 85,700
2007/01/10 1,925 1,935 1,893 1,897 145,500
2007/01/09 1,921 1,948 1,908 1,928 174,900
2007/01/05 1,941 1,949 1,915 1,920 208,600
2007/01/04 1,919 1,919 1,888 1,911 58,400

このページの先頭へ