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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,089 | 1,107 | 1,086 | 1,092 | 29,700 |
| 2015/12/29 | 1,076 | 1,092 | 1,064 | 1,087 | 26,100 |
| 2015/12/28 | 1,039 | 1,082 | 1,039 | 1,080 | 27,200 |
| 2015/12/25 | 1,051 | 1,053 | 1,041 | 1,044 | 41,600 |
| 2015/12/24 | 1,079 | 1,087 | 1,050 | 1,051 | 32,000 |
| 2015/12/22 | 1,079 | 1,086 | 1,058 | 1,066 | 61,500 |
| 2015/12/21 | 1,078 | 1,084 | 1,042 | 1,076 | 91,500 |
| 2015/12/18 | 1,091 | 1,099 | 1,069 | 1,089 | 114,600 |
| 2015/12/17 | 1,120 | 1,122 | 1,086 | 1,091 | 137,200 |
| 2015/12/16 | 1,148 | 1,152 | 1,117 | 1,129 | 67,500 |
| 2015/12/15 | 1,159 | 1,165 | 1,113 | 1,154 | 175,100 |
| 2015/12/14 | 1,150 | 1,170 | 1,100 | 1,160 | 140,300 |
| 2015/12/11 | 1,136 | 1,167 | 1,136 | 1,160 | 64,500 |
| 2015/12/10 | 1,159 | 1,165 | 1,150 | 1,152 | 46,700 |
| 2015/12/09 | 1,163 | 1,174 | 1,157 | 1,159 | 36,700 |
| 2015/12/08 | 1,181 | 1,181 | 1,160 | 1,161 | 16,800 |
| 2015/12/07 | 1,174 | 1,189 | 1,166 | 1,170 | 38,300 |
| 2015/12/04 | 1,149 | 1,157 | 1,142 | 1,152 | 44,400 |
| 2015/12/03 | 1,197 | 1,201 | 1,155 | 1,155 | 92,600 |
| 2015/12/02 | 1,212 | 1,221 | 1,204 | 1,204 | 33,100 |
| 2015/12/01 | 1,178 | 1,222 | 1,176 | 1,204 | 76,900 |
| 2015/11/30 | 1,154 | 1,174 | 1,154 | 1,163 | 41,500 |
| 2015/11/27 | 1,191 | 1,193 | 1,154 | 1,154 | 53,400 |
| 2015/11/26 | 1,194 | 1,203 | 1,190 | 1,191 | 13,900 |
| 2015/11/25 | 1,207 | 1,211 | 1,194 | 1,194 | 21,200 |
| 2015/11/24 | 1,234 | 1,236 | 1,192 | 1,207 | 51,000 |
| 2015/11/20 | 1,204 | 1,226 | 1,204 | 1,226 | 21,500 |
| 2015/11/19 | 1,204 | 1,220 | 1,202 | 1,219 | 32,200 |
| 2015/11/18 | 1,199 | 1,199 | 1,171 | 1,191 | 51,600 |
| 2015/11/17 | 1,208 | 1,233 | 1,208 | 1,218 | 71,000 |
| 2015/11/16 | 1,193 | 1,213 | 1,193 | 1,205 | 21,000 |
| 2015/11/13 | 1,215 | 1,225 | 1,195 | 1,216 | 33,700 |
| 2015/11/12 | 1,229 | 1,246 | 1,215 | 1,218 | 41,300 |
| 2015/11/11 | 1,215 | 1,226 | 1,205 | 1,222 | 35,300 |
| 2015/11/10 | 1,215 | 1,223 | 1,202 | 1,215 | 23,200 |
| 2015/11/09 | 1,187 | 1,221 | 1,187 | 1,215 | 47,500 |
| 2015/11/06 | 1,163 | 1,195 | 1,163 | 1,186 | 41,300 |
| 2015/11/05 | 1,169 | 1,180 | 1,161 | 1,176 | 32,000 |
| 2015/11/04 | 1,165 | 1,174 | 1,156 | 1,157 | 24,300 |
| 2015/11/02 | 1,170 | 1,170 | 1,141 | 1,142 | 45,100 |
| 2015/10/30 | 1,172 | 1,205 | 1,172 | 1,186 | 52,900 |
| 2015/10/29 | 1,165 | 1,184 | 1,165 | 1,170 | 21,700 |
| 2015/10/28 | 1,153 | 1,168 | 1,147 | 1,165 | 21,700 |
| 2015/10/27 | 1,171 | 1,180 | 1,159 | 1,159 | 16,100 |
| 2015/10/26 | 1,166 | 1,183 | 1,164 | 1,166 | 36,500 |
| 2015/10/23 | 1,165 | 1,168 | 1,157 | 1,166 | 25,000 |
| 2015/10/22 | 1,146 | 1,156 | 1,144 | 1,147 | 14,600 |
| 2015/10/21 | 1,125 | 1,159 | 1,125 | 1,158 | 22,400 |
| 2015/10/20 | 1,138 | 1,145 | 1,127 | 1,133 | 17,500 |
| 2015/10/19 | 1,149 | 1,152 | 1,134 | 1,137 | 19,700 |
| 2015/10/16 | 1,161 | 1,176 | 1,148 | 1,148 | 31,000 |
| 2015/10/15 | 1,136 | 1,175 | 1,136 | 1,161 | 34,100 |
| 2015/10/14 | 1,152 | 1,163 | 1,130 | 1,136 | 95,500 |
| 2015/10/13 | 1,220 | 1,224 | 1,184 | 1,191 | 28,500 |
| 2015/10/09 | 1,203 | 1,227 | 1,203 | 1,227 | 22,300 |
| 2015/10/08 | 1,169 | 1,208 | 1,169 | 1,198 | 63,900 |
| 2015/10/07 | 1,155 | 1,178 | 1,153 | 1,169 | 34,900 |
| 2015/10/06 | 1,200 | 1,200 | 1,152 | 1,152 | 66,300 |
| 2015/10/05 | 1,205 | 1,219 | 1,191 | 1,196 | 33,000 |
| 2015/10/02 | 1,190 | 1,222 | 1,181 | 1,194 | 44,800 |
| 2015/10/01 | 1,160 | 1,193 | 1,158 | 1,190 | 30,900 |
| 2015/09/30 | 1,142 | 1,168 | 1,142 | 1,156 | 37,500 |
| 2015/09/29 | 1,126 | 1,159 | 1,120 | 1,142 | 94,800 |
| 2015/09/28 | 1,132 | 1,161 | 1,132 | 1,154 | 41,900 |
| 2015/09/25 | 1,124 | 1,154 | 1,112 | 1,150 | 47,600 |
| 2015/09/24 | 1,139 | 1,139 | 1,106 | 1,124 | 57,300 |
| 2015/09/18 | 1,173 | 1,173 | 1,145 | 1,159 | 33,400 |
| 2015/09/17 | 1,166 | 1,191 | 1,166 | 1,185 | 24,600 |
| 2015/09/16 | 1,172 | 1,189 | 1,156 | 1,170 | 24,700 |
| 2015/09/15 | 1,153 | 1,185 | 1,150 | 1,163 | 41,100 |
| 2015/09/14 | 1,151 | 1,168 | 1,145 | 1,150 | 39,900 |
| 2015/09/11 | 1,160 | 1,190 | 1,151 | 1,169 | 78,100 |
| 2015/09/10 | 1,158 | 1,227 | 1,145 | 1,155 | 85,500 |
| 2015/09/09 | 1,206 | 1,226 | 1,160 | 1,177 | 60,500 |
| 2015/09/08 | 1,191 | 1,235 | 1,172 | 1,176 | 35,200 |
| 2015/09/07 | 1,200 | 1,228 | 1,178 | 1,195 | 28,800 |
| 2015/09/04 | 1,244 | 1,247 | 1,192 | 1,206 | 49,400 |
| 2015/09/03 | 1,267 | 1,292 | 1,232 | 1,243 | 27,600 |
| 2015/09/02 | 1,250 | 1,310 | 1,226 | 1,255 | 23,800 |
| 2015/09/01 | 1,352 | 1,359 | 1,266 | 1,280 | 35,600 |
| 2015/08/31 | 1,315 | 1,372 | 1,315 | 1,365 | 30,000 |
| 2015/08/28 | 1,299 | 1,328 | 1,268 | 1,315 | 23,800 |
| 2015/08/27 | 1,283 | 1,321 | 1,220 | 1,225 | 44,000 |
| 2015/08/26 | 1,221 | 1,300 | 1,206 | 1,277 | 49,800 |
| 2015/08/25 | 1,234 | 1,359 | 1,220 | 1,222 | 46,400 |
| 2015/08/24 | 1,307 | 1,367 | 1,285 | 1,289 | 40,000 |
| 2015/08/21 | 1,343 | 1,375 | 1,324 | 1,329 | 30,100 |
| 2015/08/20 | 1,429 | 1,438 | 1,378 | 1,389 | 22,000 |
| 2015/08/19 | 1,470 | 1,472 | 1,439 | 1,439 | 10,300 |
| 2015/08/18 | 1,487 | 1,495 | 1,426 | 1,485 | 21,800 |
| 2015/08/17 | 1,468 | 1,486 | 1,468 | 1,485 | 23,700 |
| 2015/08/14 | 1,430 | 1,476 | 1,430 | 1,468 | 32,700 |
| 2015/08/13 | 1,467 | 1,474 | 1,404 | 1,430 | 29,800 |
| 2015/08/12 | 1,480 | 1,491 | 1,465 | 1,480 | 9,300 |
| 2015/08/11 | 1,501 | 1,501 | 1,464 | 1,488 | 15,000 |
| 2015/08/10 | 1,494 | 1,510 | 1,490 | 1,505 | 37,100 |
| 2015/08/07 | 1,486 | 1,486 | 1,460 | 1,471 | 13,200 |
| 2015/08/06 | 1,470 | 1,508 | 1,470 | 1,486 | 30,000 |
| 2015/08/05 | 1,461 | 1,473 | 1,430 | 1,459 | 18,600 |
| 2015/08/04 | 1,468 | 1,468 | 1,441 | 1,467 | 20,700 |
| 2015/08/03 | 1,444 | 1,489 | 1,425 | 1,468 | 24,800 |
| 2015/07/31 | 1,408 | 1,450 | 1,400 | 1,450 | 32,800 |
| 2015/07/30 | 1,380 | 1,403 | 1,373 | 1,400 | 29,600 |
| 2015/07/29 | 1,395 | 1,405 | 1,354 | 1,373 | 22,000 |
| 2015/07/28 | 1,366 | 1,418 | 1,366 | 1,388 | 41,900 |
| 2015/07/27 | 1,390 | 1,395 | 1,370 | 1,374 | 18,700 |
| 2015/07/24 | 1,410 | 1,428 | 1,403 | 1,404 | 21,100 |
| 2015/07/23 | 1,417 | 1,417 | 1,383 | 1,410 | 20,900 |
| 2015/07/22 | 1,424 | 1,443 | 1,412 | 1,415 | 22,700 |
| 2015/07/21 | 1,423 | 1,430 | 1,413 | 1,424 | 13,500 |
| 2015/07/17 | 1,449 | 1,450 | 1,403 | 1,411 | 33,000 |
| 2015/07/16 | 1,423 | 1,460 | 1,411 | 1,456 | 38,700 |
| 2015/07/15 | 1,453 | 1,458 | 1,407 | 1,411 | 48,500 |
| 2015/07/14 | 1,447 | 1,455 | 1,429 | 1,453 | 27,200 |
| 2015/07/13 | 1,399 | 1,448 | 1,391 | 1,416 | 19,800 |
| 2015/07/10 | 1,370 | 1,397 | 1,368 | 1,374 | 33,600 |
| 2015/07/09 | 1,400 | 1,406 | 1,350 | 1,370 | 56,600 |
| 2015/07/08 | 1,461 | 1,476 | 1,406 | 1,406 | 41,100 |
| 2015/07/07 | 1,450 | 1,508 | 1,440 | 1,470 | 45,300 |
| 2015/07/06 | 1,450 | 1,457 | 1,440 | 1,444 | 24,100 |
| 2015/07/03 | 1,469 | 1,469 | 1,450 | 1,452 | 15,400 |
| 2015/07/02 | 1,489 | 1,505 | 1,468 | 1,472 | 24,800 |
| 2015/07/01 | 1,490 | 1,494 | 1,472 | 1,478 | 11,600 |
| 2015/06/30 | 1,485 | 1,503 | 1,459 | 1,484 | 36,000 |
| 2015/06/29 | 1,468 | 1,504 | 1,468 | 1,481 | 41,200 |
| 2015/06/26 | 1,520 | 1,520 | 1,496 | 1,508 | 36,200 |
| 2015/06/25 | 1,539 | 1,539 | 1,519 | 1,523 | 33,900 |
| 2015/06/24 | 1,565 | 1,565 | 1,542 | 1,549 | 53,300 |
| 2015/06/23 | 1,550 | 1,575 | 1,540 | 1,564 | 62,500 |
| 2015/06/22 | 1,546 | 1,572 | 1,520 | 1,560 | 96,200 |
| 2015/06/19 | 1,520 | 1,543 | 1,518 | 1,543 | 59,700 |
| 2015/06/18 | 1,574 | 1,597 | 1,507 | 1,513 | 96,900 |
| 2015/06/17 | 1,590 | 1,607 | 1,584 | 1,594 | 47,300 |
| 2015/06/16 | 1,618 | 1,648 | 1,590 | 1,599 | 67,100 |
| 2015/06/15 | 1,589 | 1,626 | 1,520 | 1,578 | 117,200 |
| 2015/06/12 | 1,533 | 1,594 | 1,519 | 1,589 | 146,200 |
| 2015/06/11 | 1,452 | 1,530 | 1,422 | 1,512 | 102,900 |
| 2015/06/10 | 1,486 | 1,518 | 1,449 | 1,452 | 56,600 |
| 2015/06/09 | 1,472 | 1,498 | 1,465 | 1,486 | 34,500 |
| 2015/06/08 | 1,507 | 1,512 | 1,485 | 1,489 | 19,800 |
| 2015/06/05 | 1,485 | 1,519 | 1,481 | 1,517 | 58,000 |
| 2015/06/04 | 1,500 | 1,500 | 1,482 | 1,500 | 22,800 |
| 2015/06/03 | 1,463 | 1,499 | 1,463 | 1,494 | 26,600 |
| 2015/06/02 | 1,465 | 1,479 | 1,443 | 1,471 | 38,300 |
| 2015/06/01 | 1,488 | 1,488 | 1,461 | 1,475 | 15,900 |
| 2015/05/29 | 1,468 | 1,500 | 1,459 | 1,498 | 89,700 |
| 2015/05/28 | 1,445 | 1,470 | 1,432 | 1,468 | 35,500 |
| 2015/05/27 | 1,420 | 1,445 | 1,418 | 1,443 | 36,800 |
| 2015/05/26 | 1,428 | 1,438 | 1,419 | 1,422 | 19,600 |
| 2015/05/25 | 1,429 | 1,438 | 1,420 | 1,430 | 30,400 |
| 2015/05/22 | 1,432 | 1,446 | 1,414 | 1,429 | 43,100 |
| 2015/05/21 | 1,426 | 1,448 | 1,423 | 1,435 | 30,200 |
| 2015/05/20 | 1,435 | 1,435 | 1,401 | 1,422 | 30,300 |
| 2015/05/19 | 1,396 | 1,437 | 1,388 | 1,429 | 39,000 |
| 2015/05/18 | 1,366 | 1,401 | 1,353 | 1,396 | 55,300 |
| 2015/05/15 | 1,400 | 1,430 | 1,400 | 1,409 | 82,600 |
| 2015/05/14 | 1,428 | 1,433 | 1,412 | 1,420 | 37,900 |
| 2015/05/13 | 1,436 | 1,448 | 1,431 | 1,443 | 37,000 |
| 2015/05/12 | 1,438 | 1,447 | 1,423 | 1,444 | 22,400 |
| 2015/05/11 | 1,449 | 1,463 | 1,430 | 1,438 | 59,500 |
| 2015/05/08 | 1,430 | 1,438 | 1,412 | 1,429 | 31,500 |
| 2015/05/07 | 1,400 | 1,468 | 1,400 | 1,442 | 100,300 |
| 2015/05/01 | 1,396 | 1,416 | 1,382 | 1,395 | 31,500 |
| 2015/04/30 | 1,413 | 1,417 | 1,392 | 1,415 | 46,200 |
| 2015/04/28 | 1,403 | 1,418 | 1,383 | 1,413 | 61,900 |
| 2015/04/27 | 1,394 | 1,417 | 1,383 | 1,402 | 46,900 |
| 2015/04/24 | 1,383 | 1,413 | 1,375 | 1,406 | 81,400 |
| 2015/04/23 | 1,400 | 1,410 | 1,390 | 1,402 | 48,400 |
| 2015/04/22 | 1,412 | 1,418 | 1,395 | 1,417 | 49,100 |
| 2015/04/21 | 1,411 | 1,423 | 1,397 | 1,423 | 32,400 |
| 2015/04/20 | 1,420 | 1,433 | 1,410 | 1,420 | 39,100 |
| 2015/04/17 | 1,428 | 1,448 | 1,423 | 1,438 | 29,200 |
| 2015/04/16 | 1,434 | 1,448 | 1,420 | 1,445 | 33,500 |
| 2015/04/15 | 1,435 | 1,436 | 1,416 | 1,434 | 25,000 |
| 2015/04/14 | 1,410 | 1,435 | 1,410 | 1,435 | 29,200 |
| 2015/04/13 | 1,427 | 1,427 | 1,400 | 1,410 | 19,800 |
| 2015/04/10 | 1,413 | 1,436 | 1,400 | 1,429 | 36,100 |
| 2015/04/09 | 1,420 | 1,430 | 1,390 | 1,395 | 19,900 |
| 2015/04/08 | 1,425 | 1,448 | 1,417 | 1,421 | 34,800 |
| 2015/04/07 | 1,390 | 1,429 | 1,385 | 1,418 | 33,800 |
| 2015/04/06 | 1,415 | 1,422 | 1,402 | 1,406 | 18,400 |
| 2015/04/03 | 1,375 | 1,412 | 1,374 | 1,409 | 59,600 |
| 2015/04/02 | 1,360 | 1,389 | 1,356 | 1,374 | 34,900 |
| 2015/04/01 | 1,338 | 1,368 | 1,326 | 1,344 | 46,800 |
| 2015/03/31 | 1,359 | 1,381 | 1,336 | 1,347 | 35,900 |
| 2015/03/30 | 1,331 | 1,365 | 1,323 | 1,358 | 32,000 |
| 2015/03/27 | 1,316 | 1,346 | 1,315 | 1,332 | 45,000 |
| 2015/03/26 | 1,329 | 1,329 | 1,310 | 1,318 | 21,100 |
| 2015/03/25 | 1,334 | 1,340 | 1,322 | 1,336 | 19,200 |
| 2015/03/24 | 1,340 | 1,348 | 1,329 | 1,333 | 37,300 |
| 2015/03/23 | 1,346 | 1,356 | 1,337 | 1,347 | 16,100 |
| 2015/03/20 | 1,335 | 1,339 | 1,311 | 1,337 | 26,900 |
| 2015/03/19 | 1,336 | 1,350 | 1,320 | 1,335 | 25,200 |
| 2015/03/18 | 1,370 | 1,371 | 1,338 | 1,352 | 29,400 |
| 2015/03/17 | 1,360 | 1,378 | 1,360 | 1,370 | 29,900 |
| 2015/03/16 | 1,357 | 1,363 | 1,343 | 1,355 | 35,000 |
| 2015/03/13 | 1,364 | 1,387 | 1,341 | 1,363 | 103,300 |
| 2015/03/12 | 1,410 | 1,422 | 1,305 | 1,375 | 94,700 |
| 2015/03/11 | 1,390 | 1,414 | 1,390 | 1,405 | 37,300 |
| 2015/03/10 | 1,399 | 1,435 | 1,393 | 1,416 | 42,300 |
| 2015/03/09 | 1,384 | 1,398 | 1,380 | 1,395 | 25,200 |
| 2015/03/06 | 1,350 | 1,398 | 1,347 | 1,390 | 72,100 |
| 2015/03/05 | 1,342 | 1,350 | 1,321 | 1,342 | 21,900 |
| 2015/03/04 | 1,349 | 1,349 | 1,322 | 1,340 | 22,800 |
| 2015/03/03 | 1,345 | 1,349 | 1,335 | 1,341 | 16,500 |
| 2015/03/02 | 1,335 | 1,349 | 1,335 | 1,345 | 16,500 |
| 2015/02/27 | 1,346 | 1,347 | 1,325 | 1,335 | 18,000 |
| 2015/02/26 | 1,330 | 1,345 | 1,328 | 1,344 | 22,200 |
| 2015/02/25 | 1,327 | 1,334 | 1,312 | 1,328 | 25,900 |
| 2015/02/24 | 1,324 | 1,330 | 1,306 | 1,327 | 31,800 |
| 2015/02/23 | 1,343 | 1,347 | 1,316 | 1,321 | 25,600 |
| 2015/02/20 | 1,340 | 1,345 | 1,331 | 1,344 | 33,400 |
| 2015/02/19 | 1,327 | 1,347 | 1,327 | 1,345 | 33,500 |
| 2015/02/18 | 1,340 | 1,349 | 1,325 | 1,341 | 48,100 |
| 2015/02/17 | 1,334 | 1,339 | 1,318 | 1,336 | 33,600 |
| 2015/02/16 | 1,330 | 1,343 | 1,321 | 1,327 | 28,500 |
| 2015/02/13 | 1,318 | 1,332 | 1,307 | 1,312 | 53,100 |
| 2015/02/12 | 1,300 | 1,337 | 1,300 | 1,318 | 45,100 |
| 2015/02/10 | 1,280 | 1,300 | 1,257 | 1,298 | 57,500 |
| 2015/02/09 | 1,272 | 1,277 | 1,257 | 1,271 | 24,700 |
| 2015/02/06 | 1,278 | 1,278 | 1,250 | 1,250 | 22,600 |
| 2015/02/05 | 1,281 | 1,281 | 1,251 | 1,255 | 34,500 |
| 2015/02/04 | 1,254 | 1,290 | 1,237 | 1,275 | 29,500 |
| 2015/02/03 | 1,266 | 1,274 | 1,221 | 1,229 | 53,800 |
| 2015/02/02 | 1,270 | 1,278 | 1,253 | 1,257 | 20,400 |
| 2015/01/30 | 1,290 | 1,294 | 1,263 | 1,269 | 34,200 |
| 2015/01/29 | 1,281 | 1,290 | 1,266 | 1,280 | 28,700 |
| 2015/01/28 | 1,251 | 1,284 | 1,245 | 1,279 | 36,200 |
| 2015/01/27 | 1,297 | 1,297 | 1,261 | 1,281 | 42,900 |
| 2015/01/26 | 1,259 | 1,291 | 1,252 | 1,287 | 34,600 |
| 2015/01/23 | 1,294 | 1,294 | 1,261 | 1,275 | 36,100 |
| 2015/01/22 | 1,262 | 1,294 | 1,242 | 1,287 | 59,700 |
| 2015/01/21 | 1,265 | 1,265 | 1,226 | 1,237 | 42,300 |
| 2015/01/20 | 1,279 | 1,290 | 1,260 | 1,277 | 27,800 |
| 2015/01/19 | 1,274 | 1,276 | 1,248 | 1,271 | 35,300 |
| 2015/01/16 | 1,274 | 1,274 | 1,222 | 1,251 | 53,300 |
| 2015/01/15 | 1,239 | 1,274 | 1,239 | 1,274 | 61,200 |
| 2015/01/14 | 1,198 | 1,244 | 1,193 | 1,237 | 58,200 |
| 2015/01/13 | 1,200 | 1,201 | 1,172 | 1,194 | 57,700 |
| 2015/01/09 | 1,244 | 1,250 | 1,203 | 1,213 | 41,700 |
| 2015/01/08 | 1,231 | 1,243 | 1,197 | 1,230 | 29,300 |
| 2015/01/07 | 1,200 | 1,243 | 1,200 | 1,234 | 54,100 |
| 2015/01/06 | 1,259 | 1,259 | 1,192 | 1,201 | 75,700 |
| 2015/01/05 | 1,242 | 1,277 | 1,235 | 1,259 | 43,000 |