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
2012/12/28 1,064 1,068 1,060 1,062 17,700
2012/12/27 1,074 1,075 1,060 1,063 33,100
2012/12/26 1,060 1,070 1,060 1,070 13,000
2012/12/25 1,074 1,078 1,062 1,067 20,000
2012/12/21 1,073 1,082 1,055 1,067 62,700
2012/12/20 1,084 1,084 1,064 1,072 47,300
2012/12/19 1,065 1,088 1,064 1,083 34,200
2012/12/18 1,062 1,068 1,060 1,060 22,600
2012/12/17 1,056 1,083 1,053 1,066 65,700
2012/12/14 1,019 1,033 1,019 1,029 67,500
2012/12/13 1,064 1,069 1,018 1,019 50,500
2012/12/12 1,048 1,053 1,017 1,039 42,300
2012/12/11 1,076 1,077 1,051 1,059 15,600
2012/12/10 1,083 1,088 1,061 1,076 36,600
2012/12/07 1,058 1,075 1,052 1,053 22,600
2012/12/06 1,065 1,078 1,063 1,068 27,000
2012/12/05 1,063 1,064 1,045 1,064 24,800
2012/12/04 1,064 1,076 1,064 1,076 13,200
2012/12/03 1,056 1,068 1,046 1,064 11,700
2012/11/30 1,065 1,065 1,034 1,034 18,100
2012/11/29 1,040 1,071 1,024 1,056 25,100
2012/11/28 1,034 1,049 1,028 1,040 12,600
2012/11/27 1,075 1,091 1,043 1,054 59,700
2012/11/26 1,087 1,097 1,068 1,074 26,700
2012/11/22 1,070 1,094 1,061 1,077 34,100
2012/11/21 1,066 1,074 1,053 1,063 23,100
2012/11/20 1,090 1,095 1,060 1,062 21,000
2012/11/19 1,099 1,099 1,063 1,083 27,100
2012/11/16 1,074 1,091 1,071 1,077 37,600
2012/11/15 1,062 1,085 1,057 1,082 63,600
2012/11/14 1,033 1,067 1,023 1,060 30,800
2012/11/13 1,017 1,032 1,012 1,027 26,000
2012/11/12 1,012 1,020 1,011 1,014 19,100
2012/11/09 1,010 1,019 1,010 1,015 17,400
2012/11/08 1,032 1,032 1,018 1,029 12,700
2012/11/07 1,042 1,044 1,033 1,042 18,100
2012/11/06 1,022 1,033 1,022 1,031 14,200
2012/11/05 1,043 1,043 1,028 1,036 11,400
2012/11/02 1,047 1,050 1,023 1,047 26,100
2012/11/01 1,034 1,045 1,010 1,035 53,700
2012/10/31 1,019 1,040 1,019 1,031 19,100
2012/10/30 1,042 1,046 1,019 1,019 26,500
2012/10/29 1,030 1,045 1,025 1,043 19,600
2012/10/26 1,027 1,029 1,011 1,025 26,000
2012/10/25 1,016 1,031 1,015 1,023 29,300
2012/10/24 1,016 1,046 1,011 1,015 27,700
2012/10/23 1,071 1,071 1,031 1,033 16,800
2012/10/22 1,054 1,072 1,040 1,067 16,900
2012/10/19 1,080 1,080 1,047 1,071 23,500
2012/10/18 1,045 1,084 1,043 1,083 54,000
2012/10/17 1,030 1,049 1,030 1,042 35,300
2012/10/16 1,010 1,029 1,009 1,024 42,900
2012/10/15 989 1,011 989 998 14,400
2012/10/12 989 994 989 989 21,200
2012/10/11 994 1,000 980 988 44,600
2012/10/10 994 1,008 988 999 50,000
2012/10/09 1,012 1,020 1,002 1,004 53,500
2012/10/05 1,025 1,025 1,005 1,019 22,300
2012/10/04 1,020 1,029 1,010 1,027 16,400
2012/10/03 1,000 1,029 999 1,010 144,100
2012/10/02 1,034 1,043 1,011 1,033 14,100
2012/10/01 1,034 1,043 1,013 1,034 8,600
2012/09/28 1,065 1,065 1,031 1,044 17,900
2012/09/27 1,057 1,077 1,050 1,069 21,600
2012/09/26 1,042 1,080 1,042 1,057 15,400
2012/09/25 1,035 1,075 1,035 1,057 23,600
2012/09/24 1,024 1,057 1,024 1,035 12,800
2012/09/21 1,026 1,038 1,011 1,017 16,200
2012/09/20 1,043 1,043 1,025 1,025 5,400
2012/09/19 1,050 1,050 1,041 1,046 22,400
2012/09/18 1,053 1,068 1,048 1,052 20,200
2012/09/14 1,027 1,059 1,024 1,051 35,800
2012/09/13 1,000 1,025 1,000 1,009 11,100
2012/09/12 1,001 1,033 997 1,004 24,100
2012/09/11 1,028 1,030 998 1,006 29,100
2012/09/10 1,004 1,026 1,004 1,025 8,300
2012/09/07 1,017 1,022 1,001 1,003 13,800
2012/09/06 1,000 1,012 999 1,007 12,500
2012/09/05 985 1,017 985 1,000 32,800
2012/09/04 1,016 1,017 1,000 1,002 23,600
2012/09/03 1,039 1,050 1,025 1,025 10,400
2012/08/31 1,045 1,052 1,032 1,037 4,000
2012/08/30 1,072 1,072 1,051 1,052 6,200
2012/08/29 1,030 1,071 1,030 1,069 11,900
2012/08/28 1,027 1,054 1,007 1,025 36,700
2012/08/27 1,039 1,057 1,026 1,026 14,900
2012/08/24 1,056 1,069 1,024 1,042 17,100
2012/08/23 1,058 1,075 1,047 1,056 11,600
2012/08/22 1,079 1,079 1,048 1,056 7,100
2012/08/21 1,066 1,080 1,065 1,079 12,400
2012/08/20 1,067 1,072 1,050 1,065 8,800
2012/08/17 1,065 1,074 1,048 1,066 16,100
2012/08/16 1,041 1,070 1,041 1,066 36,500
2012/08/15 1,024 1,039 1,024 1,039 19,000
2012/08/14 1,007 1,024 1,007 1,022 37,400
2012/08/13 1,000 1,013 995 1,002 11,900
2012/08/10 990 1,006 990 1,000 18,700
2012/08/09 1,010 1,010 1,002 1,006 15,100
2012/08/08 1,012 1,015 1,007 1,011 25,200
2012/08/07 1,006 1,019 992 1,005 25,000
2012/08/06 1,006 1,020 1,000 1,009 18,300
2012/08/03 1,020 1,020 998 999 26,100
2012/08/02 1,051 1,053 1,021 1,032 19,600
2012/08/01 1,024 1,046 1,001 1,042 10,300
2012/07/31 1,022 1,044 1,018 1,036 16,400
2012/07/30 1,015 1,030 1,012 1,030 12,500
2012/07/27 1,017 1,017 996 1,008 19,800
2012/07/26 1,017 1,017 999 1,016 18,000
2012/07/25 987 1,023 973 1,009 64,500
2012/07/24 994 1,003 986 987 62,000
2012/07/23 1,000 1,016 994 994 21,800
2012/07/20 1,024 1,026 1,000 1,002 26,000
2012/07/19 1,016 1,044 1,013 1,027 20,600
2012/07/18 1,013 1,026 1,000 1,008 12,500
2012/07/17 1,024 1,025 1,007 1,007 11,300
2012/07/13 1,048 1,067 1,041 1,041 21,600
2012/07/12 1,020 1,057 1,020 1,048 24,600
2012/07/11 1,041 1,041 1,005 1,017 18,100
2012/07/10 1,046 1,053 1,042 1,042 17,100
2012/07/09 1,024 1,056 1,010 1,046 8,200
2012/07/06 1,054 1,067 1,034 1,037 19,000
2012/07/05 1,058 1,062 1,048 1,054 12,700
2012/07/04 1,073 1,083 1,047 1,058 25,200
2012/07/03 1,051 1,083 1,051 1,067 14,900
2012/07/02 1,113 1,113 1,051 1,051 33,800
2012/06/29 1,061 1,122 1,048 1,112 63,600
2012/06/28 1,035 1,073 1,035 1,064 48,800
2012/06/27 1,011 1,034 999 1,034 35,900
2012/06/26 1,011 1,025 993 998 31,200
2012/06/25 1,022 1,032 1,016 1,022 26,300
2012/06/22 1,007 1,027 999 1,021 42,200
2012/06/21 1,000 1,004 989 1,002 93,800
2012/06/20 1,020 1,020 1,001 1,004 34,200
2012/06/19 1,003 1,023 998 1,002 49,000
2012/06/18 998 1,018 995 1,003 45,800
2012/06/15 978 992 971 992 75,300
2012/06/14 993 1,010 972 977 81,000
2012/06/13 926 1,014 912 995 221,700
2012/06/12 862 898 861 896 24,100
2012/06/11 872 900 867 883 33,000
2012/06/08 875 879 864 872 68,400
2012/06/07 885 894 868 881 80,800
2012/06/06 868 877 852 872 140,700
2012/06/05 930 933 902 912 38,000
2012/06/04 943 944 911 927 28,200
2012/06/01 989 993 960 963 18,400
2012/05/31 973 991 973 991 19,200
2012/05/30 979 996 973 994 15,800
2012/05/29 988 1,003 973 988 26,500
2012/05/28 997 998 973 975 16,600
2012/05/25 987 1,000 987 997 11,700
2012/05/24 980 989 965 987 16,700
2012/05/23 1,017 1,022 979 982 40,800
2012/05/22 1,020 1,035 1,016 1,021 30,300
2012/05/21 1,015 1,037 1,015 1,022 14,800
2012/05/18 1,058 1,058 1,017 1,020 33,400
2012/05/17 1,052 1,098 1,052 1,082 12,100
2012/05/16 1,097 1,097 1,050 1,064 34,800
2012/05/15 1,136 1,136 1,101 1,104 36,900
2012/05/14 1,157 1,157 1,136 1,136 46,600
2012/05/11 1,180 1,180 1,150 1,165 54,900
2012/05/10 1,109 1,167 1,109 1,160 40,700
2012/05/09 1,129 1,136 1,115 1,120 21,600
2012/05/08 1,136 1,170 1,121 1,134 16,400
2012/05/07 1,123 1,136 1,122 1,130 15,500
2012/05/02 1,145 1,153 1,122 1,153 16,300
2012/05/01 1,144 1,173 1,117 1,127 130,900
2012/04/27 1,176 1,176 1,133 1,138 18,300
2012/04/26 1,153 1,180 1,151 1,171 23,600
2012/04/25 1,120 1,144 1,120 1,141 10,700
2012/04/24 1,119 1,121 1,111 1,117 12,500
2012/04/23 1,134 1,151 1,122 1,135 8,800
2012/04/20 1,137 1,137 1,116 1,129 6,400
2012/04/19 1,142 1,149 1,135 1,135 11,000
2012/04/18 1,134 1,150 1,129 1,147 24,100
2012/04/17 1,109 1,121 1,108 1,115 11,400
2012/04/16 1,115 1,123 1,108 1,109 17,000
2012/04/13 1,111 1,119 1,111 1,115 10,400
2012/04/12 1,120 1,120 1,104 1,111 11,500
2012/04/11 1,109 1,126 1,102 1,120 26,300
2012/04/10 1,110 1,125 1,110 1,120 32,800
2012/04/09 1,091 1,105 1,084 1,100 25,700
2012/04/06 1,104 1,112 1,098 1,107 28,900
2012/04/05 1,113 1,113 1,102 1,112 18,200
2012/04/04 1,127 1,134 1,102 1,113 37,900
2012/04/03 1,126 1,139 1,120 1,126 20,700
2012/04/02 1,147 1,156 1,132 1,136 22,100
2012/03/30 1,162 1,164 1,143 1,152 18,200
2012/03/29 1,142 1,160 1,135 1,153 34,100
2012/03/28 1,140 1,149 1,130 1,142 27,300
2012/03/27 1,126 1,145 1,121 1,138 43,300
2012/03/26 1,131 1,133 1,105 1,105 37,700
2012/03/23 1,117 1,138 1,117 1,131 23,100
2012/03/22 1,111 1,127 1,111 1,116 22,100
2012/03/21 1,123 1,131 1,111 1,111 42,300
2012/03/19 1,144 1,165 1,133 1,138 28,100
2012/03/16 1,130 1,135 1,106 1,135 63,800
2012/03/15 1,165 1,165 1,133 1,140 37,200
2012/03/14 1,160 1,175 1,135 1,135 23,700
2012/03/13 1,171 1,171 1,132 1,132 41,900
2012/03/12 1,184 1,194 1,175 1,175 17,100
2012/03/09 1,197 1,210 1,191 1,200 75,800
2012/03/08 1,179 1,190 1,174 1,179 21,800
2012/03/07 1,164 1,170 1,151 1,166 32,400
2012/03/06 1,179 1,191 1,167 1,170 38,400
2012/03/05 1,177 1,190 1,162 1,165 44,800
2012/03/02 1,178 1,194 1,178 1,191 26,800
2012/03/01 1,196 1,218 1,151 1,163 39,100
2012/02/29 1,188 1,206 1,184 1,187 62,900
2012/02/28 1,170 1,198 1,167 1,184 90,100
2012/02/27 1,185 1,185 1,162 1,174 41,900
2012/02/24 1,167 1,180 1,162 1,173 34,500
2012/02/23 1,135 1,168 1,134 1,161 40,800
2012/02/22 1,124 1,138 1,121 1,128 24,700
2012/02/21 1,119 1,125 1,114 1,120 24,000
2012/02/20 1,124 1,129 1,116 1,116 13,300
2012/02/17 1,124 1,126 1,116 1,121 26,800
2012/02/16 1,122 1,135 1,118 1,124 15,500
2012/02/15 1,139 1,140 1,113 1,124 45,100
2012/02/14 1,130 1,144 1,124 1,138 33,200
2012/02/13 1,136 1,144 1,125 1,132 27,900
2012/02/10 1,161 1,168 1,125 1,135 28,100
2012/02/09 1,157 1,170 1,143 1,159 18,500
2012/02/08 1,128 1,166 1,121 1,166 45,500
2012/02/07 1,156 1,159 1,143 1,148 14,900
2012/02/06 1,144 1,160 1,139 1,156 18,500
2012/02/03 1,137 1,158 1,135 1,144 10,400
2012/02/02 1,136 1,158 1,135 1,137 18,700
2012/02/01 1,123 1,136 1,119 1,130 11,700
2012/01/31 1,109 1,142 1,109 1,134 16,000
2012/01/30 1,138 1,138 1,112 1,112 13,500
2012/01/27 1,135 1,135 1,116 1,133 14,900
2012/01/26 1,125 1,143 1,125 1,143 48,800
2012/01/25 1,111 1,132 1,110 1,125 21,100
2012/01/24 1,122 1,124 1,101 1,110 15,100
2012/01/23 1,110 1,118 1,105 1,113 17,900
2012/01/20 1,109 1,124 1,109 1,116 30,700
2012/01/19 1,137 1,146 1,100 1,100 30,600
2012/01/18 1,125 1,150 1,116 1,143 25,900
2012/01/17 1,110 1,111 1,106 1,110 12,100
2012/01/16 1,136 1,136 1,104 1,110 18,300
2012/01/13 1,094 1,141 1,084 1,136 36,200
2012/01/12 1,123 1,123 1,077 1,077 25,600
2012/01/11 1,125 1,130 1,119 1,129 20,900
2012/01/10 1,123 1,132 1,108 1,112 35,100
2012/01/06 1,103 1,118 1,087 1,115 45,400
2012/01/05 1,114 1,116 1,100 1,111 18,300
2012/01/04 1,099 1,117 1,092 1,114 49,700

このページの先頭へ