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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,214 | 1,214 | 1,198 | 1,203 | 56,300 |
| 2010/12/29 | 1,204 | 1,215 | 1,194 | 1,214 | 68,000 |
| 2010/12/28 | 1,201 | 1,208 | 1,196 | 1,205 | 39,500 |
| 2010/12/27 | 1,170 | 1,202 | 1,169 | 1,201 | 88,100 |
| 2010/12/24 | 1,186 | 1,187 | 1,159 | 1,177 | 141,500 |
| 2010/12/22 | 1,209 | 1,209 | 1,185 | 1,189 | 61,100 |
| 2010/12/21 | 1,194 | 1,216 | 1,188 | 1,201 | 59,800 |
| 2010/12/20 | 1,205 | 1,205 | 1,182 | 1,194 | 92,600 |
| 2010/12/17 | 1,177 | 1,209 | 1,175 | 1,209 | 143,700 |
| 2010/12/16 | 1,180 | 1,183 | 1,153 | 1,175 | 154,700 |
| 2010/12/15 | 1,235 | 1,237 | 1,162 | 1,180 | 211,500 |
| 2010/12/14 | 1,247 | 1,247 | 1,222 | 1,235 | 96,600 |
| 2010/12/13 | 1,225 | 1,257 | 1,215 | 1,247 | 81,600 |
| 2010/12/10 | 1,240 | 1,244 | 1,230 | 1,235 | 130,800 |
| 2010/12/09 | 1,241 | 1,242 | 1,225 | 1,238 | 68,700 |
| 2010/12/08 | 1,200 | 1,240 | 1,200 | 1,239 | 112,400 |
| 2010/12/07 | 1,191 | 1,203 | 1,181 | 1,201 | 76,000 |
| 2010/12/06 | 1,176 | 1,204 | 1,176 | 1,200 | 85,900 |
| 2010/12/03 | 1,177 | 1,177 | 1,161 | 1,171 | 69,900 |
| 2010/12/02 | 1,173 | 1,176 | 1,152 | 1,159 | 87,000 |
| 2010/12/01 | 1,136 | 1,152 | 1,134 | 1,143 | 81,600 |
| 2010/11/30 | 1,146 | 1,155 | 1,136 | 1,144 | 132,500 |
| 2010/11/29 | 1,139 | 1,159 | 1,139 | 1,144 | 110,000 |
| 2010/11/26 | 1,146 | 1,158 | 1,141 | 1,143 | 101,800 |
| 2010/11/25 | 1,146 | 1,159 | 1,139 | 1,155 | 122,700 |
| 2010/11/24 | 1,139 | 1,141 | 1,118 | 1,127 | 274,400 |
| 2010/11/22 | 1,163 | 1,169 | 1,155 | 1,159 | 67,800 |
| 2010/11/19 | 1,176 | 1,183 | 1,142 | 1,154 | 76,400 |
| 2010/11/18 | 1,150 | 1,154 | 1,120 | 1,154 | 198,100 |
| 2010/11/17 | 1,118 | 1,178 | 1,118 | 1,142 | 275,500 |
| 2010/11/16 | 1,193 | 1,199 | 1,160 | 1,164 | 289,000 |
| 2010/11/15 | 1,197 | 1,199 | 1,179 | 1,189 | 344,700 |
| 2010/11/12 | 1,144 | 1,199 | 1,144 | 1,184 | 247,200 |
| 2010/11/11 | 1,124 | 1,147 | 1,115 | 1,147 | 126,000 |
| 2010/11/10 | 1,105 | 1,127 | 1,105 | 1,123 | 121,900 |
| 2010/11/09 | 1,090 | 1,112 | 1,088 | 1,106 | 109,700 |
| 2010/11/08 | 1,084 | 1,090 | 1,077 | 1,085 | 69,600 |
| 2010/11/05 | 1,058 | 1,077 | 1,053 | 1,071 | 96,300 |
| 2010/11/04 | 1,026 | 1,060 | 1,026 | 1,046 | 73,200 |
| 2010/11/02 | 1,029 | 1,030 | 1,015 | 1,023 | 62,300 |
| 2010/11/01 | 1,046 | 1,055 | 1,031 | 1,038 | 67,400 |
| 2010/10/29 | 1,045 | 1,062 | 1,035 | 1,055 | 107,500 |
| 2010/10/28 | 1,065 | 1,079 | 1,058 | 1,058 | 165,600 |
| 2010/10/27 | 1,059 | 1,064 | 1,052 | 1,060 | 113,200 |
| 2010/10/26 | 1,035 | 1,051 | 1,031 | 1,045 | 154,600 |
| 2010/10/25 | 1,028 | 1,046 | 1,024 | 1,035 | 86,400 |
| 2010/10/22 | 1,027 | 1,035 | 1,016 | 1,021 | 101,700 |
| 2010/10/21 | 1,022 | 1,025 | 1,009 | 1,019 | 79,600 |
| 2010/10/20 | 1,028 | 1,028 | 1,001 | 1,019 | 123,000 |
| 2010/10/19 | 1,027 | 1,040 | 1,017 | 1,024 | 121,200 |
| 2010/10/18 | 1,027 | 1,036 | 1,019 | 1,026 | 135,400 |
| 2010/10/15 | 1,030 | 1,033 | 1,012 | 1,019 | 222,200 |
| 2010/10/14 | 1,028 | 1,036 | 1,019 | 1,028 | 264,500 |
| 2010/10/13 | 1,012 | 1,021 | 1,000 | 1,007 | 261,800 |
| 2010/10/12 | 1,008 | 1,013 | 985 | 987 | 196,600 |
| 2010/10/08 | 1,025 | 1,025 | 1,002 | 1,008 | 154,300 |
| 2010/10/07 | 1,015 | 1,026 | 1,009 | 1,024 | 209,900 |
| 2010/10/06 | 1,013 | 1,026 | 1,003 | 1,007 | 253,700 |
| 2010/10/05 | 1,000 | 1,023 | 1,000 | 1,013 | 204,900 |
| 2010/10/04 | 1,018 | 1,020 | 1,000 | 1,009 | 220,400 |
| 2010/10/01 | 1,016 | 1,038 | 1,005 | 1,030 | 213,400 |
| 2010/09/30 | 1,022 | 1,025 | 1,000 | 1,005 | 290,500 |
| 2010/09/29 | 1,046 | 1,047 | 1,020 | 1,025 | 260,000 |
| 2010/09/28 | 1,049 | 1,061 | 1,037 | 1,046 | 139,700 |
| 2010/09/27 | 1,071 | 1,079 | 1,035 | 1,052 | 127,900 |
| 2010/09/24 | 1,072 | 1,080 | 1,059 | 1,065 | 271,000 |
| 2010/09/22 | 1,058 | 1,093 | 1,052 | 1,070 | 332,700 |
| 2010/09/21 | 1,052 | 1,056 | 1,029 | 1,045 | 145,600 |
| 2010/09/17 | 1,020 | 1,028 | 1,011 | 1,025 | 97,500 |
| 2010/09/16 | 1,021 | 1,024 | 1,005 | 1,016 | 112,700 |
| 2010/09/15 | 1,020 | 1,044 | 997 | 1,017 | 214,200 |
| 2010/09/14 | 1,020 | 1,033 | 1,011 | 1,020 | 276,300 |
| 2010/09/13 | 1,116 | 1,126 | 1,005 | 1,020 | 614,100 |
| 2010/09/10 | 1,120 | 1,126 | 1,090 | 1,104 | 107,800 |
| 2010/09/09 | 1,091 | 1,100 | 1,086 | 1,090 | 66,100 |
| 2010/09/08 | 1,065 | 1,078 | 1,041 | 1,069 | 78,600 |
| 2010/09/07 | 1,078 | 1,100 | 1,077 | 1,082 | 79,500 |
| 2010/09/06 | 1,055 | 1,095 | 1,055 | 1,090 | 78,300 |
| 2010/09/03 | 1,013 | 1,050 | 1,005 | 1,048 | 101,300 |
| 2010/09/02 | 1,012 | 1,029 | 995 | 1,013 | 95,500 |
| 2010/09/01 | 990 | 1,013 | 971 | 1,003 | 169,600 |
| 2010/08/31 | 1,031 | 1,035 | 992 | 992 | 82,100 |
| 2010/08/30 | 1,057 | 1,082 | 1,049 | 1,055 | 76,200 |
| 2010/08/27 | 1,039 | 1,047 | 991 | 1,033 | 161,000 |
| 2010/08/26 | 1,051 | 1,063 | 1,028 | 1,056 | 51,100 |
| 2010/08/25 | 1,044 | 1,084 | 1,042 | 1,051 | 81,100 |
| 2010/08/24 | 1,042 | 1,072 | 1,033 | 1,044 | 87,100 |
| 2010/08/23 | 1,089 | 1,092 | 1,062 | 1,063 | 82,600 |
| 2010/08/20 | 1,119 | 1,119 | 1,090 | 1,097 | 82,200 |
| 2010/08/19 | 1,139 | 1,147 | 1,130 | 1,140 | 58,800 |
| 2010/08/18 | 1,148 | 1,150 | 1,120 | 1,143 | 66,900 |
| 2010/08/17 | 1,150 | 1,151 | 1,121 | 1,128 | 76,200 |
| 2010/08/16 | 1,151 | 1,170 | 1,138 | 1,152 | 53,100 |
| 2010/08/13 | 1,138 | 1,164 | 1,138 | 1,151 | 59,200 |
| 2010/08/12 | 1,114 | 1,145 | 1,111 | 1,138 | 69,700 |
| 2010/08/11 | 1,163 | 1,168 | 1,132 | 1,141 | 108,200 |
| 2010/08/10 | 1,202 | 1,219 | 1,179 | 1,190 | 80,700 |
| 2010/08/09 | 1,212 | 1,213 | 1,193 | 1,201 | 53,300 |
| 2010/08/06 | 1,212 | 1,225 | 1,205 | 1,217 | 43,500 |
| 2010/08/05 | 1,236 | 1,248 | 1,205 | 1,222 | 80,900 |
| 2010/08/04 | 1,268 | 1,269 | 1,222 | 1,224 | 60,900 |
| 2010/08/03 | 1,272 | 1,280 | 1,253 | 1,268 | 65,400 |
| 2010/08/02 | 1,265 | 1,291 | 1,245 | 1,248 | 85,400 |
| 2010/07/30 | 1,298 | 1,304 | 1,257 | 1,261 | 84,500 |
| 2010/07/29 | 1,337 | 1,339 | 1,300 | 1,306 | 109,000 |
| 2010/07/28 | 1,343 | 1,371 | 1,338 | 1,359 | 73,300 |
| 2010/07/27 | 1,303 | 1,326 | 1,302 | 1,319 | 55,300 |
| 2010/07/26 | 1,293 | 1,325 | 1,293 | 1,310 | 67,100 |
| 2010/07/23 | 1,305 | 1,308 | 1,280 | 1,292 | 89,400 |
| 2010/07/22 | 1,295 | 1,297 | 1,270 | 1,276 | 130,600 |
| 2010/07/21 | 1,328 | 1,338 | 1,302 | 1,305 | 71,300 |
| 2010/07/20 | 1,320 | 1,332 | 1,317 | 1,322 | 59,200 |
| 2010/07/16 | 1,374 | 1,385 | 1,340 | 1,350 | 66,700 |
| 2010/07/15 | 1,423 | 1,429 | 1,390 | 1,393 | 58,200 |
| 2010/07/14 | 1,391 | 1,434 | 1,390 | 1,422 | 139,200 |
| 2010/07/13 | 1,394 | 1,410 | 1,362 | 1,371 | 77,000 |
| 2010/07/12 | 1,370 | 1,412 | 1,362 | 1,383 | 77,600 |
| 2010/07/09 | 1,390 | 1,394 | 1,376 | 1,380 | 97,000 |
| 2010/07/08 | 1,400 | 1,400 | 1,362 | 1,371 | 107,900 |
| 2010/07/07 | 1,376 | 1,382 | 1,355 | 1,372 | 104,400 |
| 2010/07/06 | 1,394 | 1,397 | 1,356 | 1,394 | 121,900 |
| 2010/07/05 | 1,302 | 1,398 | 1,302 | 1,391 | 147,100 |
| 2010/07/02 | 1,290 | 1,316 | 1,285 | 1,312 | 212,200 |
| 2010/07/01 | 1,333 | 1,344 | 1,315 | 1,320 | 126,000 |
| 2010/06/30 | 1,347 | 1,387 | 1,322 | 1,367 | 121,800 |
| 2010/06/29 | 1,394 | 1,406 | 1,374 | 1,389 | 190,500 |
| 2010/06/28 | 1,441 | 1,441 | 1,387 | 1,390 | 180,300 |
| 2010/06/25 | 1,447 | 1,459 | 1,405 | 1,425 | 244,300 |
| 2010/06/24 | 1,509 | 1,514 | 1,470 | 1,477 | 155,700 |
| 2010/06/23 | 1,520 | 1,522 | 1,499 | 1,508 | 156,900 |
| 2010/06/22 | 1,503 | 1,528 | 1,491 | 1,523 | 287,200 |
| 2010/06/21 | 1,497 | 1,545 | 1,489 | 1,535 | 357,900 |
| 2010/06/18 | 1,417 | 1,500 | 1,415 | 1,480 | 361,200 |
| 2010/06/17 | 1,450 | 1,459 | 1,393 | 1,395 | 301,200 |
| 2010/06/16 | 1,390 | 1,471 | 1,374 | 1,448 | 381,400 |
| 2010/06/15 | 1,374 | 1,380 | 1,350 | 1,355 | 158,100 |
| 2010/06/14 | 1,349 | 1,372 | 1,330 | 1,365 | 175,700 |
| 2010/06/11 | 1,350 | 1,350 | 1,328 | 1,346 | 159,200 |
| 2010/06/10 | 1,297 | 1,343 | 1,291 | 1,340 | 157,400 |
| 2010/06/09 | 1,260 | 1,316 | 1,260 | 1,296 | 290,800 |
| 2010/06/08 | 1,183 | 1,246 | 1,180 | 1,239 | 173,600 |
| 2010/06/07 | 1,217 | 1,217 | 1,183 | 1,203 | 98,900 |
| 2010/06/04 | 1,225 | 1,242 | 1,212 | 1,223 | 52,700 |
| 2010/06/03 | 1,194 | 1,234 | 1,190 | 1,223 | 73,200 |
| 2010/06/02 | 1,190 | 1,208 | 1,159 | 1,183 | 88,300 |
| 2010/06/01 | 1,228 | 1,235 | 1,196 | 1,208 | 43,500 |
| 2010/05/31 | 1,210 | 1,230 | 1,190 | 1,222 | 91,400 |
| 2010/05/28 | 1,227 | 1,227 | 1,180 | 1,211 | 100,700 |
| 2010/05/27 | 1,151 | 1,208 | 1,120 | 1,200 | 133,300 |
| 2010/05/26 | 1,164 | 1,181 | 1,140 | 1,153 | 120,700 |
| 2010/05/25 | 1,190 | 1,198 | 1,145 | 1,163 | 109,400 |
| 2010/05/24 | 1,200 | 1,232 | 1,186 | 1,190 | 167,700 |
| 2010/05/21 | 1,254 | 1,285 | 1,174 | 1,186 | 321,900 |
| 2010/05/20 | 1,329 | 1,347 | 1,300 | 1,313 | 153,800 |
| 2010/05/19 | 1,301 | 1,352 | 1,274 | 1,350 | 315,200 |
| 2010/05/18 | 1,255 | 1,350 | 1,249 | 1,328 | 430,600 |
| 2010/05/17 | 1,215 | 1,267 | 1,193 | 1,213 | 200,600 |
| 2010/05/14 | 1,221 | 1,225 | 1,207 | 1,214 | 65,300 |
| 2010/05/13 | 1,210 | 1,236 | 1,210 | 1,224 | 56,300 |
| 2010/05/12 | 1,217 | 1,243 | 1,193 | 1,208 | 106,700 |
| 2010/05/11 | 1,245 | 1,254 | 1,169 | 1,204 | 141,300 |
| 2010/05/10 | 1,255 | 1,256 | 1,212 | 1,236 | 151,100 |
| 2010/05/07 | 1,260 | 1,281 | 1,228 | 1,267 | 133,700 |
| 2010/05/06 | 1,300 | 1,326 | 1,285 | 1,301 | 147,000 |
| 2010/04/30 | 1,328 | 1,334 | 1,318 | 1,326 | 81,200 |
| 2010/04/28 | 1,320 | 1,339 | 1,310 | 1,312 | 108,300 |
| 2010/04/27 | 1,340 | 1,340 | 1,316 | 1,327 | 91,200 |
| 2010/04/26 | 1,324 | 1,356 | 1,317 | 1,340 | 102,900 |
| 2010/04/23 | 1,287 | 1,308 | 1,272 | 1,297 | 93,000 |
| 2010/04/22 | 1,281 | 1,312 | 1,260 | 1,287 | 104,600 |
| 2010/04/21 | 1,283 | 1,305 | 1,283 | 1,300 | 59,200 |
| 2010/04/20 | 1,267 | 1,300 | 1,259 | 1,274 | 108,900 |
| 2010/04/19 | 1,293 | 1,320 | 1,261 | 1,274 | 84,500 |
| 2010/04/16 | 1,320 | 1,323 | 1,303 | 1,323 | 81,000 |
| 2010/04/15 | 1,323 | 1,344 | 1,318 | 1,324 | 67,500 |
| 2010/04/14 | 1,320 | 1,330 | 1,308 | 1,320 | 49,300 |
| 2010/04/13 | 1,340 | 1,340 | 1,310 | 1,322 | 57,900 |
| 2010/04/12 | 1,349 | 1,349 | 1,316 | 1,329 | 74,700 |
| 2010/04/09 | 1,315 | 1,331 | 1,299 | 1,323 | 66,100 |
| 2010/04/08 | 1,324 | 1,325 | 1,308 | 1,312 | 69,600 |
| 2010/04/07 | 1,348 | 1,358 | 1,329 | 1,337 | 145,200 |
| 2010/04/06 | 1,320 | 1,334 | 1,304 | 1,324 | 123,800 |
| 2010/04/05 | 1,334 | 1,334 | 1,314 | 1,324 | 77,900 |
| 2010/04/02 | 1,327 | 1,328 | 1,305 | 1,317 | 103,800 |
| 2010/04/01 | 1,340 | 1,343 | 1,325 | 1,327 | 113,400 |
| 2010/03/31 | 1,365 | 1,365 | 1,342 | 1,350 | 64,800 |
| 2010/03/30 | 1,351 | 1,363 | 1,350 | 1,362 | 79,000 |
| 2010/03/29 | 1,352 | 1,365 | 1,346 | 1,361 | 70,400 |
| 2010/03/26 | 1,318 | 1,352 | 1,312 | 1,352 | 69,000 |
| 2010/03/25 | 1,339 | 1,342 | 1,303 | 1,328 | 117,700 |
| 2010/03/24 | 1,360 | 1,360 | 1,331 | 1,339 | 58,700 |
| 2010/03/23 | 1,314 | 1,361 | 1,313 | 1,336 | 94,500 |
| 2010/03/19 | 1,335 | 1,337 | 1,316 | 1,318 | 74,100 |
| 2010/03/18 | 1,336 | 1,346 | 1,313 | 1,317 | 139,800 |
| 2010/03/17 | 1,382 | 1,387 | 1,356 | 1,359 | 146,000 |
| 2010/03/16 | 1,388 | 1,398 | 1,360 | 1,392 | 262,000 |
| 2010/03/15 | 1,280 | 1,340 | 1,280 | 1,340 | 167,300 |
| 2010/03/12 | 1,211 | 1,269 | 1,211 | 1,264 | 136,400 |
| 2010/03/11 | 1,184 | 1,234 | 1,179 | 1,218 | 57,500 |
| 2010/03/10 | 1,193 | 1,193 | 1,168 | 1,169 | 22,800 |
| 2010/03/09 | 1,181 | 1,187 | 1,170 | 1,182 | 26,100 |
| 2010/03/08 | 1,210 | 1,217 | 1,174 | 1,189 | 45,700 |
| 2010/03/05 | 1,200 | 1,214 | 1,171 | 1,186 | 51,700 |
| 2010/03/04 | 1,190 | 1,190 | 1,169 | 1,174 | 54,500 |
| 2010/03/03 | 1,182 | 1,204 | 1,175 | 1,190 | 65,300 |
| 2010/03/02 | 1,197 | 1,208 | 1,182 | 1,206 | 46,300 |
| 2010/03/01 | 1,196 | 1,211 | 1,155 | 1,206 | 30,300 |
| 2010/02/26 | 1,208 | 1,214 | 1,195 | 1,206 | 43,500 |
| 2010/02/25 | 1,197 | 1,204 | 1,182 | 1,187 | 39,800 |
| 2010/02/24 | 1,186 | 1,208 | 1,182 | 1,197 | 36,200 |
| 2010/02/23 | 1,218 | 1,231 | 1,188 | 1,215 | 52,000 |
| 2010/02/22 | 1,229 | 1,252 | 1,216 | 1,232 | 44,700 |
| 2010/02/19 | 1,211 | 1,226 | 1,194 | 1,199 | 84,100 |
| 2010/02/18 | 1,200 | 1,241 | 1,191 | 1,240 | 189,700 |
| 2010/02/17 | 1,183 | 1,239 | 1,182 | 1,200 | 168,700 |
| 2010/02/16 | 1,158 | 1,186 | 1,155 | 1,169 | 108,100 |
| 2010/02/15 | 1,130 | 1,134 | 1,111 | 1,128 | 70,900 |
| 2010/02/12 | 1,112 | 1,114 | 1,092 | 1,110 | 50,500 |
| 2010/02/10 | 1,101 | 1,128 | 1,083 | 1,092 | 60,000 |
| 2010/02/09 | 1,100 | 1,110 | 1,088 | 1,101 | 70,900 |
| 2010/02/08 | 1,137 | 1,138 | 1,111 | 1,117 | 56,700 |
| 2010/02/05 | 1,146 | 1,170 | 1,135 | 1,146 | 53,300 |
| 2010/02/04 | 1,172 | 1,178 | 1,160 | 1,176 | 51,600 |
| 2010/02/03 | 1,235 | 1,259 | 1,190 | 1,202 | 101,500 |
| 2010/02/02 | 1,180 | 1,222 | 1,170 | 1,215 | 59,700 |
| 2010/02/01 | 1,154 | 1,176 | 1,146 | 1,162 | 59,400 |
| 2010/01/29 | 1,172 | 1,211 | 1,170 | 1,184 | 80,100 |
| 2010/01/28 | 1,160 | 1,181 | 1,152 | 1,173 | 66,600 |
| 2010/01/27 | 1,192 | 1,194 | 1,163 | 1,166 | 60,400 |
| 2010/01/26 | 1,218 | 1,264 | 1,200 | 1,211 | 93,800 |
| 2010/01/25 | 1,206 | 1,238 | 1,206 | 1,218 | 52,800 |
| 2010/01/22 | 1,180 | 1,220 | 1,171 | 1,206 | 111,900 |
| 2010/01/21 | 1,200 | 1,220 | 1,145 | 1,206 | 160,900 |
| 2010/01/20 | 1,233 | 1,236 | 1,208 | 1,217 | 58,100 |
| 2010/01/19 | 1,257 | 1,258 | 1,235 | 1,241 | 52,300 |
| 2010/01/18 | 1,265 | 1,294 | 1,265 | 1,269 | 95,700 |
| 2010/01/15 | 1,247 | 1,295 | 1,233 | 1,268 | 157,800 |
| 2010/01/14 | 1,250 | 1,255 | 1,223 | 1,247 | 82,500 |
| 2010/01/13 | 1,226 | 1,266 | 1,226 | 1,249 | 71,600 |
| 2010/01/12 | 1,230 | 1,260 | 1,230 | 1,254 | 57,300 |
| 2010/01/08 | 1,265 | 1,270 | 1,244 | 1,256 | 101,200 |
| 2010/01/07 | 1,231 | 1,253 | 1,226 | 1,247 | 121,700 |
| 2010/01/06 | 1,193 | 1,282 | 1,186 | 1,261 | 246,500 |
| 2010/01/05 | 1,150 | 1,183 | 1,147 | 1,172 | 121,500 |
| 2010/01/04 | 1,108 | 1,148 | 1,106 | 1,139 | 87,400 |