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 |
---|---|---|---|---|---|
2016/12/30 | 1,260 | 1,263 | 1,243 | 1,251 | 41,200 |
2016/12/29 | 1,290 | 1,293 | 1,248 | 1,260 | 52,900 |
2016/12/28 | 1,294 | 1,301 | 1,285 | 1,287 | 38,200 |
2016/12/27 | 1,306 | 1,311 | 1,280 | 1,288 | 20,900 |
2016/12/26 | 1,291 | 1,312 | 1,281 | 1,306 | 21,700 |
2016/12/22 | 1,310 | 1,319 | 1,276 | 1,279 | 57,400 |
2016/12/21 | 1,297 | 1,342 | 1,293 | 1,310 | 85,200 |
2016/12/20 | 1,319 | 1,334 | 1,294 | 1,297 | 99,300 |
2016/12/19 | 1,316 | 1,349 | 1,310 | 1,313 | 121,400 |
2016/12/16 | 1,268 | 1,349 | 1,262 | 1,316 | 429,300 |
2016/12/15 | 1,233 | 1,250 | 1,224 | 1,242 | 58,400 |
2016/12/14 | 1,231 | 1,258 | 1,208 | 1,235 | 42,600 |
2016/12/13 | 1,240 | 1,260 | 1,217 | 1,260 | 78,200 |
2016/12/12 | 1,221 | 1,241 | 1,205 | 1,239 | 41,000 |
2016/12/09 | 1,174 | 1,204 | 1,172 | 1,202 | 87,700 |
2016/12/08 | 1,180 | 1,183 | 1,162 | 1,174 | 46,200 |
2016/12/07 | 1,150 | 1,167 | 1,150 | 1,157 | 29,500 |
2016/12/06 | 1,150 | 1,154 | 1,141 | 1,144 | 41,200 |
2016/12/05 | 1,129 | 1,149 | 1,123 | 1,141 | 52,400 |
2016/12/02 | 1,147 | 1,147 | 1,122 | 1,137 | 53,700 |
2016/12/01 | 1,173 | 1,174 | 1,127 | 1,133 | 69,000 |
2016/11/30 | 1,179 | 1,179 | 1,159 | 1,162 | 53,000 |
2016/11/29 | 1,181 | 1,211 | 1,180 | 1,187 | 18,700 |
2016/11/28 | 1,188 | 1,201 | 1,172 | 1,196 | 25,800 |
2016/11/25 | 1,183 | 1,195 | 1,183 | 1,190 | 27,100 |
2016/11/24 | 1,200 | 1,200 | 1,179 | 1,183 | 16,500 |
2016/11/22 | 1,199 | 1,212 | 1,177 | 1,183 | 40,100 |
2016/11/21 | 1,217 | 1,232 | 1,187 | 1,193 | 45,100 |
2016/11/18 | 1,211 | 1,226 | 1,196 | 1,217 | 42,600 |
2016/11/17 | 1,215 | 1,227 | 1,206 | 1,213 | 28,700 |
2016/11/16 | 1,236 | 1,241 | 1,220 | 1,234 | 40,800 |
2016/11/15 | 1,233 | 1,263 | 1,220 | 1,234 | 49,100 |
2016/11/14 | 1,231 | 1,240 | 1,207 | 1,231 | 31,100 |
2016/11/11 | 1,213 | 1,222 | 1,192 | 1,211 | 30,300 |
2016/11/10 | 1,212 | 1,219 | 1,167 | 1,207 | 40,000 |
2016/11/09 | 1,205 | 1,215 | 1,124 | 1,124 | 54,800 |
2016/11/08 | 1,200 | 1,206 | 1,191 | 1,193 | 16,800 |
2016/11/07 | 1,200 | 1,220 | 1,199 | 1,205 | 21,600 |
2016/11/04 | 1,201 | 1,201 | 1,173 | 1,192 | 26,100 |
2016/11/02 | 1,230 | 1,234 | 1,218 | 1,221 | 26,900 |
2016/11/01 | 1,245 | 1,263 | 1,241 | 1,254 | 27,800 |
2016/10/31 | 1,267 | 1,270 | 1,248 | 1,255 | 23,800 |
2016/10/28 | 1,262 | 1,274 | 1,253 | 1,267 | 40,300 |
2016/10/27 | 1,252 | 1,260 | 1,229 | 1,251 | 27,800 |
2016/10/26 | 1,256 | 1,261 | 1,233 | 1,251 | 31,600 |
2016/10/25 | 1,260 | 1,271 | 1,257 | 1,264 | 31,600 |
2016/10/24 | 1,260 | 1,265 | 1,247 | 1,260 | 23,700 |
2016/10/21 | 1,266 | 1,278 | 1,255 | 1,273 | 21,100 |
2016/10/20 | 1,269 | 1,291 | 1,250 | 1,268 | 45,200 |
2016/10/19 | 1,308 | 1,311 | 1,268 | 1,273 | 37,100 |
2016/10/18 | 1,274 | 1,310 | 1,272 | 1,308 | 32,800 |
2016/10/17 | 1,246 | 1,279 | 1,246 | 1,272 | 35,300 |
2016/10/14 | 1,252 | 1,264 | 1,245 | 1,257 | 19,900 |
2016/10/13 | 1,241 | 1,260 | 1,233 | 1,252 | 21,400 |
2016/10/12 | 1,262 | 1,293 | 1,236 | 1,240 | 34,000 |
2016/10/11 | 1,290 | 1,309 | 1,278 | 1,280 | 19,100 |
2016/10/07 | 1,296 | 1,299 | 1,271 | 1,290 | 12,600 |
2016/10/06 | 1,300 | 1,300 | 1,288 | 1,292 | 30,400 |
2016/10/05 | 1,284 | 1,300 | 1,284 | 1,300 | 42,400 |
2016/10/04 | 1,250 | 1,289 | 1,217 | 1,280 | 48,000 |
2016/10/03 | 1,237 | 1,247 | 1,237 | 1,246 | 15,200 |
2016/09/30 | 1,244 | 1,244 | 1,210 | 1,218 | 22,700 |
2016/09/29 | 1,230 | 1,250 | 1,224 | 1,250 | 52,900 |
2016/09/28 | 1,210 | 1,226 | 1,194 | 1,226 | 24,000 |
2016/09/27 | 1,184 | 1,213 | 1,172 | 1,213 | 52,500 |
2016/09/26 | 1,192 | 1,192 | 1,175 | 1,184 | 15,300 |
2016/09/23 | 1,200 | 1,215 | 1,184 | 1,201 | 54,900 |
2016/09/21 | 1,166 | 1,200 | 1,139 | 1,200 | 44,600 |
2016/09/20 | 1,170 | 1,188 | 1,143 | 1,168 | 47,100 |
2016/09/16 | 1,178 | 1,216 | 1,168 | 1,191 | 39,200 |
2016/09/15 | 1,188 | 1,192 | 1,174 | 1,183 | 19,100 |
2016/09/14 | 1,147 | 1,195 | 1,147 | 1,188 | 37,300 |
2016/09/13 | 1,154 | 1,170 | 1,137 | 1,150 | 25,200 |
2016/09/12 | 1,131 | 1,166 | 1,125 | 1,157 | 31,300 |
2016/09/09 | 1,140 | 1,178 | 1,119 | 1,142 | 69,900 |
2016/09/08 | 1,091 | 1,106 | 1,090 | 1,102 | 18,600 |
2016/09/07 | 1,087 | 1,097 | 1,073 | 1,094 | 22,700 |
2016/09/06 | 1,084 | 1,100 | 1,067 | 1,094 | 30,400 |
2016/09/05 | 1,072 | 1,090 | 1,066 | 1,070 | 15,800 |
2016/09/02 | 1,065 | 1,076 | 1,062 | 1,072 | 16,200 |
2016/09/01 | 1,075 | 1,082 | 1,059 | 1,072 | 14,500 |
2016/08/31 | 1,057 | 1,083 | 1,057 | 1,080 | 26,300 |
2016/08/30 | 1,045 | 1,066 | 1,045 | 1,054 | 7,000 |
2016/08/29 | 1,052 | 1,054 | 1,032 | 1,050 | 22,100 |
2016/08/26 | 1,045 | 1,046 | 1,022 | 1,029 | 17,700 |
2016/08/25 | 1,041 | 1,060 | 1,041 | 1,045 | 13,400 |
2016/08/24 | 1,049 | 1,065 | 1,037 | 1,041 | 17,000 |
2016/08/23 | 1,086 | 1,086 | 1,043 | 1,047 | 24,800 |
2016/08/22 | 1,077 | 1,098 | 1,068 | 1,094 | 20,600 |
2016/08/19 | 1,045 | 1,078 | 1,045 | 1,059 | 15,600 |
2016/08/18 | 1,063 | 1,070 | 1,039 | 1,047 | 33,500 |
2016/08/17 | 1,065 | 1,076 | 1,055 | 1,073 | 41,200 |
2016/08/16 | 1,149 | 1,153 | 1,078 | 1,079 | 37,700 |
2016/08/15 | 1,140 | 1,162 | 1,140 | 1,149 | 11,300 |
2016/08/12 | 1,159 | 1,161 | 1,136 | 1,140 | 16,100 |
2016/08/10 | 1,162 | 1,167 | 1,138 | 1,155 | 15,100 |
2016/08/09 | 1,112 | 1,164 | 1,104 | 1,157 | 19,400 |
2016/08/08 | 1,110 | 1,123 | 1,103 | 1,115 | 23,700 |
2016/08/05 | 1,095 | 1,116 | 1,082 | 1,097 | 26,100 |
2016/08/04 | 1,075 | 1,102 | 1,053 | 1,095 | 52,200 |
2016/08/03 | 1,098 | 1,100 | 1,065 | 1,069 | 37,800 |
2016/08/02 | 1,111 | 1,120 | 1,098 | 1,110 | 24,400 |
2016/08/01 | 1,165 | 1,165 | 1,113 | 1,121 | 17,400 |
2016/07/29 | 1,150 | 1,166 | 1,131 | 1,165 | 29,800 |
2016/07/28 | 1,184 | 1,199 | 1,145 | 1,150 | 28,000 |
2016/07/27 | 1,152 | 1,207 | 1,152 | 1,200 | 63,200 |
2016/07/26 | 1,110 | 1,154 | 1,110 | 1,136 | 33,500 |
2016/07/25 | 1,115 | 1,133 | 1,094 | 1,110 | 38,400 |
2016/07/22 | 1,097 | 1,121 | 1,096 | 1,115 | 16,800 |
2016/07/21 | 1,121 | 1,144 | 1,093 | 1,109 | 30,500 |
2016/07/20 | 1,111 | 1,121 | 1,095 | 1,112 | 25,800 |
2016/07/19 | 1,100 | 1,121 | 1,087 | 1,109 | 31,300 |
2016/07/15 | 1,075 | 1,148 | 1,074 | 1,101 | 61,200 |
2016/07/14 | 1,059 | 1,065 | 1,043 | 1,060 | 45,200 |
2016/07/13 | 1,058 | 1,063 | 1,024 | 1,044 | 42,700 |
2016/07/12 | 1,023 | 1,046 | 1,022 | 1,029 | 50,800 |
2016/07/11 | 974 | 1,022 | 974 | 996 | 47,600 |
2016/07/08 | 1,003 | 1,024 | 974 | 974 | 38,500 |
2016/07/07 | 987 | 1,005 | 987 | 995 | 20,500 |
2016/07/06 | 980 | 1,001 | 972 | 987 | 27,600 |
2016/07/05 | 1,008 | 1,013 | 986 | 1,004 | 21,400 |
2016/07/04 | 1,034 | 1,038 | 1,004 | 1,009 | 20,500 |
2016/07/01 | 1,050 | 1,059 | 1,034 | 1,037 | 61,600 |
2016/06/30 | 1,069 | 1,073 | 1,043 | 1,047 | 31,000 |
2016/06/29 | 1,000 | 1,058 | 1,000 | 1,056 | 34,600 |
2016/06/28 | 978 | 1,024 | 961 | 997 | 56,500 |
2016/06/27 | 994 | 1,008 | 980 | 990 | 28,100 |
2016/06/24 | 1,058 | 1,070 | 977 | 988 | 70,600 |
2016/06/23 | 1,013 | 1,029 | 1,013 | 1,028 | 48,500 |
2016/06/22 | 1,070 | 1,070 | 1,012 | 1,020 | 59,400 |
2016/06/21 | 1,040 | 1,077 | 1,024 | 1,075 | 53,000 |
2016/06/20 | 1,043 | 1,050 | 1,030 | 1,045 | 26,900 |
2016/06/17 | 1,051 | 1,052 | 1,001 | 1,019 | 95,600 |
2016/06/16 | 1,183 | 1,189 | 1,041 | 1,050 | 97,900 |
2016/06/15 | 1,170 | 1,207 | 1,170 | 1,194 | 25,000 |
2016/06/14 | 1,170 | 1,191 | 1,155 | 1,176 | 56,800 |
2016/06/13 | 1,203 | 1,225 | 1,158 | 1,205 | 100,600 |
2016/06/10 | 1,200 | 1,235 | 1,198 | 1,234 | 68,100 |
2016/06/09 | 1,222 | 1,225 | 1,191 | 1,200 | 45,100 |
2016/06/08 | 1,230 | 1,238 | 1,205 | 1,237 | 41,300 |
2016/06/07 | 1,204 | 1,236 | 1,204 | 1,233 | 23,600 |
2016/06/06 | 1,199 | 1,219 | 1,189 | 1,213 | 30,700 |
2016/06/03 | 1,195 | 1,207 | 1,190 | 1,201 | 16,600 |
2016/06/02 | 1,200 | 1,215 | 1,187 | 1,200 | 41,700 |
2016/06/01 | 1,207 | 1,236 | 1,207 | 1,220 | 25,100 |
2016/05/31 | 1,220 | 1,229 | 1,199 | 1,225 | 62,400 |
2016/05/30 | 1,220 | 1,220 | 1,199 | 1,209 | 9,700 |
2016/05/27 | 1,233 | 1,235 | 1,196 | 1,211 | 53,400 |
2016/05/26 | 1,225 | 1,249 | 1,225 | 1,233 | 35,200 |
2016/05/25 | 1,200 | 1,222 | 1,200 | 1,221 | 28,100 |
2016/05/24 | 1,191 | 1,200 | 1,185 | 1,196 | 19,300 |
2016/05/23 | 1,194 | 1,206 | 1,184 | 1,191 | 39,600 |
2016/05/20 | 1,174 | 1,196 | 1,168 | 1,196 | 48,300 |
2016/05/19 | 1,159 | 1,182 | 1,152 | 1,180 | 55,800 |
2016/05/18 | 1,139 | 1,156 | 1,138 | 1,153 | 74,300 |
2016/05/17 | 1,129 | 1,141 | 1,124 | 1,139 | 79,900 |
2016/05/16 | 1,093 | 1,127 | 1,093 | 1,117 | 51,600 |
2016/05/13 | 1,089 | 1,106 | 1,076 | 1,102 | 56,400 |
2016/05/12 | 1,076 | 1,090 | 1,072 | 1,089 | 24,800 |
2016/05/11 | 1,082 | 1,086 | 1,079 | 1,086 | 29,500 |
2016/05/10 | 1,045 | 1,078 | 1,032 | 1,077 | 48,600 |
2016/05/09 | 1,042 | 1,047 | 1,040 | 1,043 | 15,600 |
2016/05/06 | 1,037 | 1,041 | 1,022 | 1,038 | 34,800 |
2016/05/02 | 1,049 | 1,054 | 1,033 | 1,040 | 51,600 |
2016/04/28 | 1,094 | 1,115 | 1,067 | 1,070 | 38,100 |
2016/04/27 | 1,065 | 1,084 | 1,062 | 1,081 | 41,600 |
2016/04/26 | 1,086 | 1,086 | 1,043 | 1,063 | 76,900 |
2016/04/25 | 1,109 | 1,109 | 1,079 | 1,085 | 42,600 |
2016/04/22 | 1,110 | 1,116 | 1,095 | 1,109 | 61,600 |
2016/04/21 | 1,123 | 1,123 | 1,109 | 1,122 | 32,700 |
2016/04/20 | 1,120 | 1,120 | 1,088 | 1,108 | 62,400 |
2016/04/19 | 1,127 | 1,128 | 1,104 | 1,110 | 34,800 |
2016/04/18 | 1,110 | 1,115 | 1,097 | 1,098 | 49,500 |
2016/04/15 | 1,154 | 1,154 | 1,136 | 1,149 | 38,800 |
2016/04/14 | 1,139 | 1,158 | 1,127 | 1,154 | 71,100 |
2016/04/13 | 1,136 | 1,148 | 1,125 | 1,134 | 26,000 |
2016/04/12 | 1,103 | 1,132 | 1,103 | 1,120 | 32,800 |
2016/04/11 | 1,122 | 1,122 | 1,096 | 1,113 | 39,400 |
2016/04/08 | 1,096 | 1,146 | 1,083 | 1,131 | 114,800 |
2016/04/07 | 1,100 | 1,116 | 1,098 | 1,099 | 58,200 |
2016/04/06 | 1,098 | 1,112 | 1,095 | 1,106 | 61,400 |
2016/04/05 | 1,100 | 1,107 | 1,089 | 1,094 | 86,100 |
2016/04/04 | 1,080 | 1,112 | 1,075 | 1,106 | 90,900 |
2016/04/01 | 1,081 | 1,090 | 1,056 | 1,080 | 145,200 |
2016/03/31 | 1,097 | 1,116 | 1,077 | 1,081 | 88,400 |
2016/03/30 | 1,122 | 1,122 | 1,091 | 1,096 | 75,000 |
2016/03/29 | 1,119 | 1,140 | 1,117 | 1,123 | 51,000 |
2016/03/28 | 1,111 | 1,131 | 1,098 | 1,119 | 54,200 |
2016/03/25 | 1,095 | 1,115 | 1,093 | 1,108 | 55,900 |
2016/03/24 | 1,112 | 1,121 | 1,093 | 1,095 | 58,900 |
2016/03/23 | 1,149 | 1,149 | 1,117 | 1,122 | 35,200 |
2016/03/22 | 1,132 | 1,152 | 1,119 | 1,135 | 52,100 |
2016/03/18 | 1,123 | 1,148 | 1,110 | 1,121 | 51,800 |
2016/03/17 | 1,128 | 1,153 | 1,110 | 1,123 | 57,700 |
2016/03/16 | 1,134 | 1,145 | 1,113 | 1,121 | 65,800 |
2016/03/15 | 1,166 | 1,182 | 1,139 | 1,143 | 63,300 |
2016/03/14 | 1,181 | 1,185 | 1,162 | 1,166 | 40,900 |
2016/03/11 | 1,142 | 1,180 | 1,142 | 1,171 | 114,300 |
2016/03/10 | 1,103 | 1,182 | 1,103 | 1,168 | 141,500 |
2016/03/09 | 1,106 | 1,116 | 1,088 | 1,106 | 69,500 |
2016/03/08 | 1,127 | 1,146 | 1,105 | 1,119 | 32,000 |
2016/03/07 | 1,157 | 1,158 | 1,132 | 1,137 | 21,400 |
2016/03/04 | 1,122 | 1,164 | 1,122 | 1,160 | 48,900 |
2016/03/03 | 1,111 | 1,135 | 1,101 | 1,120 | 58,900 |
2016/03/02 | 1,112 | 1,122 | 1,105 | 1,111 | 44,300 |
2016/03/01 | 1,079 | 1,105 | 1,075 | 1,088 | 95,300 |
2016/02/29 | 1,110 | 1,127 | 1,087 | 1,091 | 141,900 |
2016/02/26 | 1,094 | 1,107 | 1,094 | 1,105 | 87,000 |
2016/02/25 | 1,033 | 1,097 | 1,033 | 1,094 | 118,200 |
2016/02/24 | 1,010 | 1,040 | 993 | 1,033 | 72,400 |
2016/02/23 | 999 | 1,015 | 998 | 1,010 | 61,700 |
2016/02/22 | 956 | 998 | 948 | 998 | 67,200 |
2016/02/19 | 976 | 979 | 950 | 956 | 30,400 |
2016/02/18 | 969 | 995 | 960 | 983 | 50,700 |
2016/02/17 | 952 | 977 | 936 | 948 | 52,600 |
2016/02/16 | 957 | 983 | 952 | 957 | 88,600 |
2016/02/15 | 972 | 992 | 962 | 972 | 107,200 |
2016/02/12 | 973 | 981 | 957 | 957 | 124,900 |
2016/02/10 | 993 | 1,008 | 985 | 988 | 127,600 |
2016/02/09 | 990 | 998 | 976 | 993 | 91,000 |
2016/02/08 | 975 | 1,002 | 971 | 997 | 65,000 |
2016/02/05 | 991 | 991 | 963 | 975 | 63,900 |
2016/02/04 | 977 | 996 | 968 | 991 | 73,900 |
2016/02/03 | 980 | 984 | 947 | 984 | 105,600 |
2016/02/02 | 996 | 1,002 | 982 | 987 | 53,400 |
2016/02/01 | 996 | 1,015 | 988 | 996 | 63,000 |
2016/01/29 | 960 | 992 | 956 | 991 | 107,500 |
2016/01/28 | 966 | 975 | 954 | 958 | 120,800 |
2016/01/27 | 944 | 955 | 944 | 953 | 32,100 |
2016/01/26 | 936 | 945 | 927 | 929 | 58,900 |
2016/01/25 | 958 | 967 | 947 | 959 | 38,300 |
2016/01/22 | 915 | 951 | 915 | 945 | 75,200 |
2016/01/21 | 922 | 933 | 905 | 905 | 83,200 |
2016/01/20 | 957 | 957 | 927 | 928 | 48,500 |
2016/01/19 | 958 | 978 | 953 | 957 | 54,300 |
2016/01/18 | 955 | 969 | 942 | 965 | 44,700 |
2016/01/15 | 957 | 976 | 950 | 967 | 98,900 |
2016/01/14 | 979 | 979 | 947 | 957 | 90,400 |
2016/01/13 | 972 | 996 | 965 | 987 | 74,200 |
2016/01/12 | 980 | 981 | 956 | 972 | 109,600 |
2016/01/08 | 998 | 1,012 | 989 | 995 | 57,200 |
2016/01/07 | 1,028 | 1,028 | 998 | 998 | 70,900 |
2016/01/06 | 1,052 | 1,056 | 1,017 | 1,030 | 60,200 |
2016/01/05 | 1,056 | 1,065 | 1,050 | 1,053 | 47,700 |
2016/01/04 | 1,087 | 1,087 | 1,050 | 1,056 | 52,300 |