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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,860 | 1,870 | 1,846 | 1,851 | 95,900 |
| 2017/12/28 | 1,884 | 1,890 | 1,848 | 1,850 | 144,400 |
| 2017/12/27 | 1,896 | 1,913 | 1,878 | 1,885 | 158,800 |
| 2017/12/26 | 1,905 | 1,919 | 1,880 | 1,897 | 175,800 |
| 2017/12/25 | 1,904 | 1,918 | 1,873 | 1,905 | 243,400 |
| 2017/12/22 | 1,878 | 1,918 | 1,871 | 1,902 | 216,200 |
| 2017/12/21 | 1,876 | 1,914 | 1,857 | 1,884 | 387,200 |
| 2017/12/20 | 1,827 | 1,894 | 1,825 | 1,883 | 393,000 |
| 2017/12/19 | 1,823 | 1,880 | 1,815 | 1,848 | 285,100 |
| 2017/12/18 | 1,781 | 1,857 | 1,776 | 1,848 | 399,300 |
| 2017/12/15 | 1,731 | 1,786 | 1,693 | 1,772 | 571,500 |
| 2017/12/14 | 1,669 | 1,756 | 1,657 | 1,720 | 797,500 |
| 2017/12/13 | 1,550 | 1,655 | 1,550 | 1,616 | 1,093,000 |
| 2017/12/12 | 1,531 | 1,555 | 1,521 | 1,538 | 180,400 |
| 2017/12/11 | 1,540 | 1,543 | 1,531 | 1,539 | 77,000 |
| 2017/12/08 | 1,538 | 1,546 | 1,533 | 1,539 | 114,000 |
| 2017/12/07 | 1,520 | 1,548 | 1,520 | 1,538 | 120,000 |
| 2017/12/06 | 1,532 | 1,536 | 1,514 | 1,516 | 78,300 |
| 2017/12/05 | 1,536 | 1,543 | 1,530 | 1,535 | 92,300 |
| 2017/12/04 | 1,550 | 1,560 | 1,540 | 1,544 | 127,200 |
| 2017/12/01 | 1,560 | 1,577 | 1,552 | 1,555 | 146,100 |
| 2017/11/30 | 1,565 | 1,565 | 1,537 | 1,555 | 217,900 |
| 2017/11/29 | 1,601 | 1,601 | 1,563 | 1,568 | 109,800 |
| 2017/11/28 | 1,599 | 1,610 | 1,583 | 1,594 | 188,300 |
| 2017/11/27 | 1,594 | 1,615 | 1,578 | 1,599 | 203,200 |
| 2017/11/24 | 1,594 | 1,603 | 1,569 | 1,587 | 161,500 |
| 2017/11/22 | 1,586 | 1,607 | 1,572 | 1,595 | 274,400 |
| 2017/11/21 | 1,560 | 1,595 | 1,545 | 1,578 | 214,100 |
| 2017/11/20 | 1,554 | 1,567 | 1,541 | 1,559 | 116,800 |
| 2017/11/17 | 1,554 | 1,577 | 1,542 | 1,553 | 279,400 |
| 2017/11/16 | 1,529 | 1,546 | 1,527 | 1,540 | 138,400 |
| 2017/11/15 | 1,548 | 1,559 | 1,525 | 1,531 | 244,500 |
| 2017/11/14 | 1,567 | 1,590 | 1,559 | 1,568 | 190,300 |
| 2017/11/13 | 1,601 | 1,601 | 1,568 | 1,575 | 87,400 |
| 2017/11/10 | 1,599 | 1,623 | 1,588 | 1,607 | 149,500 |
| 2017/11/09 | 1,591 | 1,600 | 1,569 | 1,600 | 182,400 |
| 2017/11/08 | 1,541 | 1,585 | 1,541 | 1,574 | 126,400 |
| 2017/11/07 | 1,520 | 1,547 | 1,512 | 1,546 | 82,200 |
| 2017/11/06 | 1,530 | 1,539 | 1,513 | 1,520 | 99,300 |
| 2017/11/02 | 1,519 | 1,529 | 1,506 | 1,518 | 89,600 |
| 2017/11/01 | 1,585 | 1,591 | 1,534 | 1,534 | 181,600 |
| 2017/10/31 | 1,528 | 1,591 | 1,522 | 1,562 | 256,200 |
| 2017/10/30 | 1,518 | 1,519 | 1,501 | 1,501 | 97,600 |
| 2017/10/27 | 1,522 | 1,528 | 1,508 | 1,520 | 110,000 |
| 2017/10/26 | 1,501 | 1,515 | 1,501 | 1,509 | 70,600 |
| 2017/10/25 | 1,519 | 1,525 | 1,502 | 1,514 | 111,900 |
| 2017/10/24 | 1,512 | 1,526 | 1,505 | 1,519 | 89,500 |
| 2017/10/23 | 1,521 | 1,523 | 1,509 | 1,517 | 86,200 |
| 2017/10/20 | 1,499 | 1,505 | 1,489 | 1,492 | 52,000 |
| 2017/10/19 | 1,494 | 1,514 | 1,490 | 1,506 | 84,800 |
| 2017/10/18 | 1,490 | 1,499 | 1,465 | 1,494 | 101,400 |
| 2017/10/17 | 1,506 | 1,510 | 1,491 | 1,493 | 119,800 |
| 2017/10/16 | 1,516 | 1,525 | 1,497 | 1,497 | 96,800 |
| 2017/10/13 | 1,493 | 1,510 | 1,485 | 1,503 | 108,800 |
| 2017/10/12 | 1,500 | 1,525 | 1,500 | 1,501 | 131,400 |
| 2017/10/11 | 1,496 | 1,508 | 1,479 | 1,497 | 80,200 |
| 2017/10/10 | 1,470 | 1,515 | 1,470 | 1,505 | 159,900 |
| 2017/10/06 | 1,472 | 1,492 | 1,462 | 1,479 | 124,900 |
| 2017/10/05 | 1,491 | 1,499 | 1,470 | 1,493 | 124,500 |
| 2017/10/04 | 1,473 | 1,529 | 1,468 | 1,510 | 335,200 |
| 2017/10/03 | 1,465 | 1,470 | 1,425 | 1,458 | 161,100 |
| 2017/10/02 | 1,474 | 1,474 | 1,446 | 1,448 | 41,300 |
| 2017/09/29 | 1,474 | 1,476 | 1,448 | 1,460 | 75,600 |
| 2017/09/28 | 1,468 | 1,492 | 1,460 | 1,474 | 79,800 |
| 2017/09/27 | 1,470 | 1,479 | 1,453 | 1,475 | 51,400 |
| 2017/09/26 | 1,461 | 1,482 | 1,450 | 1,457 | 93,700 |
| 2017/09/25 | 1,465 | 1,492 | 1,460 | 1,472 | 118,000 |
| 2017/09/22 | 1,458 | 1,465 | 1,441 | 1,448 | 88,000 |
| 2017/09/21 | 1,480 | 1,489 | 1,459 | 1,459 | 113,800 |
| 2017/09/20 | 1,480 | 1,499 | 1,472 | 1,487 | 76,700 |
| 2017/09/19 | 1,477 | 1,495 | 1,471 | 1,481 | 102,000 |
| 2017/09/15 | 1,451 | 1,484 | 1,451 | 1,484 | 105,600 |
| 2017/09/14 | 1,476 | 1,484 | 1,445 | 1,450 | 81,100 |
| 2017/09/13 | 1,487 | 1,494 | 1,470 | 1,474 | 187,300 |
| 2017/09/12 | 1,524 | 1,525 | 1,502 | 1,517 | 91,900 |
| 2017/09/11 | 1,512 | 1,530 | 1,487 | 1,508 | 132,300 |
| 2017/09/08 | 1,450 | 1,520 | 1,435 | 1,482 | 323,500 |
| 2017/09/07 | 1,417 | 1,436 | 1,415 | 1,420 | 87,800 |
| 2017/09/06 | 1,385 | 1,424 | 1,382 | 1,410 | 139,800 |
| 2017/09/05 | 1,430 | 1,461 | 1,414 | 1,415 | 120,200 |
| 2017/09/04 | 1,430 | 1,440 | 1,402 | 1,420 | 95,200 |
| 2017/09/01 | 1,454 | 1,456 | 1,412 | 1,434 | 161,600 |
| 2017/08/31 | 1,459 | 1,497 | 1,459 | 1,467 | 170,500 |
| 2017/08/30 | 1,400 | 1,468 | 1,397 | 1,452 | 356,300 |
| 2017/08/29 | 1,404 | 1,404 | 1,381 | 1,395 | 108,400 |
| 2017/08/28 | 1,390 | 1,392 | 1,369 | 1,392 | 62,700 |
| 2017/08/25 | 1,347 | 1,404 | 1,334 | 1,395 | 211,300 |
| 2017/08/24 | 1,317 | 1,343 | 1,313 | 1,342 | 68,100 |
| 2017/08/23 | 1,337 | 1,337 | 1,308 | 1,315 | 99,900 |
| 2017/08/22 | 1,336 | 1,336 | 1,316 | 1,318 | 66,300 |
| 2017/08/21 | 1,333 | 1,339 | 1,323 | 1,335 | 45,200 |
| 2017/08/18 | 1,316 | 1,323 | 1,311 | 1,318 | 68,900 |
| 2017/08/17 | 1,327 | 1,332 | 1,318 | 1,329 | 53,200 |
| 2017/08/16 | 1,319 | 1,329 | 1,317 | 1,322 | 32,000 |
| 2017/08/15 | 1,322 | 1,331 | 1,316 | 1,318 | 71,000 |
| 2017/08/14 | 1,321 | 1,324 | 1,305 | 1,315 | 74,500 |
| 2017/08/10 | 1,338 | 1,347 | 1,322 | 1,330 | 56,200 |
| 2017/08/09 | 1,357 | 1,363 | 1,332 | 1,340 | 61,800 |
| 2017/08/08 | 1,383 | 1,383 | 1,360 | 1,365 | 44,800 |
| 2017/08/07 | 1,375 | 1,391 | 1,375 | 1,381 | 67,200 |
| 2017/08/04 | 1,374 | 1,384 | 1,363 | 1,380 | 38,500 |
| 2017/08/03 | 1,375 | 1,376 | 1,363 | 1,374 | 41,700 |
| 2017/08/02 | 1,346 | 1,371 | 1,345 | 1,366 | 43,600 |
| 2017/08/01 | 1,366 | 1,366 | 1,330 | 1,342 | 110,600 |
| 2017/07/31 | 1,378 | 1,382 | 1,357 | 1,357 | 111,500 |
| 2017/07/28 | 1,376 | 1,390 | 1,369 | 1,373 | 121,600 |
| 2017/07/27 | 1,392 | 1,392 | 1,373 | 1,376 | 111,500 |
| 2017/07/26 | 1,401 | 1,409 | 1,391 | 1,402 | 123,900 |
| 2017/07/25 | 1,393 | 1,403 | 1,386 | 1,390 | 146,800 |
| 2017/07/24 | 1,370 | 1,386 | 1,356 | 1,385 | 63,100 |
| 2017/07/21 | 1,381 | 1,383 | 1,364 | 1,374 | 72,500 |
| 2017/07/20 | 1,385 | 1,394 | 1,378 | 1,392 | 82,000 |
| 2017/07/19 | 1,381 | 1,386 | 1,363 | 1,376 | 93,100 |
| 2017/07/18 | 1,380 | 1,396 | 1,371 | 1,393 | 103,800 |
| 2017/07/14 | 1,388 | 1,403 | 1,383 | 1,390 | 127,100 |
| 2017/07/13 | 1,357 | 1,393 | 1,357 | 1,388 | 146,700 |
| 2017/07/12 | 1,345 | 1,357 | 1,340 | 1,354 | 78,500 |
| 2017/07/11 | 1,358 | 1,358 | 1,339 | 1,344 | 74,100 |
| 2017/07/10 | 1,357 | 1,360 | 1,342 | 1,345 | 79,000 |
| 2017/07/07 | 1,351 | 1,379 | 1,349 | 1,354 | 112,800 |
| 2017/07/06 | 1,337 | 1,364 | 1,336 | 1,363 | 110,000 |
| 2017/07/05 | 1,340 | 1,354 | 1,334 | 1,348 | 109,000 |
| 2017/07/04 | 1,400 | 1,400 | 1,350 | 1,353 | 153,900 |
| 2017/07/03 | 1,380 | 1,422 | 1,371 | 1,403 | 278,100 |
| 2017/06/30 | 1,373 | 1,393 | 1,353 | 1,381 | 161,400 |
| 2017/06/29 | 1,358 | 1,366 | 1,341 | 1,359 | 137,100 |
| 2017/06/28 | 1,386 | 1,388 | 1,365 | 1,365 | 115,800 |
| 2017/06/27 | 1,404 | 1,417 | 1,401 | 1,401 | 106,700 |
| 2017/06/26 | 1,396 | 1,417 | 1,395 | 1,411 | 75,700 |
| 2017/06/23 | 1,390 | 1,394 | 1,386 | 1,392 | 73,200 |
| 2017/06/22 | 1,396 | 1,400 | 1,388 | 1,395 | 64,700 |
| 2017/06/21 | 1,397 | 1,408 | 1,394 | 1,394 | 85,500 |
| 2017/06/20 | 1,370 | 1,408 | 1,366 | 1,396 | 120,500 |
| 2017/06/19 | 1,379 | 1,388 | 1,364 | 1,368 | 56,800 |
| 2017/06/16 | 1,342 | 1,384 | 1,339 | 1,369 | 231,100 |
| 2017/06/15 | 1,390 | 1,391 | 1,342 | 1,342 | 240,500 |
| 2017/06/14 | 1,384 | 1,431 | 1,384 | 1,394 | 385,000 |
| 2017/06/13 | 1,408 | 1,427 | 1,321 | 1,344 | 329,000 |
| 2017/06/12 | 1,425 | 1,428 | 1,404 | 1,412 | 56,400 |
| 2017/06/09 | 1,418 | 1,438 | 1,406 | 1,423 | 69,900 |
| 2017/06/08 | 1,411 | 1,428 | 1,408 | 1,416 | 68,600 |
| 2017/06/07 | 1,389 | 1,411 | 1,382 | 1,404 | 96,700 |
| 2017/06/06 | 1,432 | 1,432 | 1,390 | 1,400 | 119,600 |
| 2017/06/05 | 1,416 | 1,451 | 1,416 | 1,436 | 136,400 |
| 2017/06/02 | 1,400 | 1,416 | 1,398 | 1,408 | 114,900 |
| 2017/06/01 | 1,392 | 1,400 | 1,388 | 1,394 | 86,900 |
| 2017/05/31 | 1,376 | 1,397 | 1,376 | 1,380 | 105,100 |
| 2017/05/30 | 1,366 | 1,380 | 1,353 | 1,376 | 59,800 |
| 2017/05/29 | 1,365 | 1,377 | 1,355 | 1,357 | 81,700 |
| 2017/05/26 | 1,389 | 1,389 | 1,352 | 1,352 | 129,400 |
| 2017/05/25 | 1,386 | 1,395 | 1,384 | 1,385 | 66,700 |
| 2017/05/24 | 1,372 | 1,392 | 1,367 | 1,385 | 79,800 |
| 2017/05/23 | 1,387 | 1,387 | 1,358 | 1,359 | 71,300 |
| 2017/05/22 | 1,393 | 1,394 | 1,380 | 1,387 | 58,800 |
| 2017/05/19 | 1,384 | 1,401 | 1,376 | 1,393 | 94,400 |
| 2017/05/18 | 1,403 | 1,406 | 1,387 | 1,390 | 73,200 |
| 2017/05/17 | 1,432 | 1,446 | 1,420 | 1,426 | 103,100 |
| 2017/05/16 | 1,431 | 1,481 | 1,426 | 1,467 | 203,300 |
| 2017/05/15 | 1,490 | 1,490 | 1,456 | 1,456 | 85,000 |
| 2017/05/12 | 1,505 | 1,506 | 1,490 | 1,493 | 108,200 |
| 2017/05/11 | 1,535 | 1,548 | 1,517 | 1,519 | 141,800 |
| 2017/05/10 | 1,530 | 1,541 | 1,524 | 1,534 | 73,000 |
| 2017/05/09 | 1,500 | 1,540 | 1,499 | 1,527 | 78,600 |
| 2017/05/08 | 1,470 | 1,545 | 1,456 | 1,538 | 280,900 |
| 2017/05/02 | 1,442 | 1,455 | 1,431 | 1,447 | 94,100 |
| 2017/05/01 | 1,420 | 1,440 | 1,420 | 1,435 | 67,000 |
| 2017/04/28 | 1,429 | 1,431 | 1,400 | 1,420 | 101,400 |
| 2017/04/27 | 1,420 | 1,445 | 1,411 | 1,429 | 105,600 |
| 2017/04/26 | 1,422 | 1,440 | 1,418 | 1,431 | 113,000 |
| 2017/04/25 | 1,406 | 1,412 | 1,396 | 1,406 | 47,200 |
| 2017/04/24 | 1,444 | 1,444 | 1,383 | 1,392 | 79,200 |
| 2017/04/21 | 1,399 | 1,422 | 1,387 | 1,419 | 51,900 |
| 2017/04/20 | 1,396 | 1,404 | 1,387 | 1,391 | 39,800 |
| 2017/04/19 | 1,390 | 1,413 | 1,382 | 1,391 | 41,800 |
| 2017/04/18 | 1,407 | 1,429 | 1,386 | 1,390 | 60,700 |
| 2017/04/17 | 1,381 | 1,400 | 1,366 | 1,398 | 52,600 |
| 2017/04/14 | 1,390 | 1,410 | 1,371 | 1,385 | 61,000 |
| 2017/04/13 | 1,395 | 1,405 | 1,376 | 1,392 | 58,900 |
| 2017/04/12 | 1,411 | 1,412 | 1,391 | 1,404 | 53,600 |
| 2017/04/11 | 1,417 | 1,430 | 1,409 | 1,424 | 67,100 |
| 2017/04/10 | 1,454 | 1,454 | 1,412 | 1,416 | 51,900 |
| 2017/04/07 | 1,451 | 1,459 | 1,426 | 1,434 | 73,700 |
| 2017/04/06 | 1,469 | 1,470 | 1,432 | 1,434 | 93,700 |
| 2017/04/05 | 1,479 | 1,484 | 1,464 | 1,468 | 89,800 |
| 2017/04/04 | 1,508 | 1,508 | 1,461 | 1,473 | 83,700 |
| 2017/04/03 | 1,520 | 1,522 | 1,505 | 1,505 | 81,300 |
| 2017/03/31 | 1,532 | 1,574 | 1,513 | 1,513 | 172,700 |
| 2017/03/30 | 1,498 | 1,533 | 1,496 | 1,519 | 139,900 |
| 2017/03/29 | 1,500 | 1,509 | 1,482 | 1,494 | 78,600 |
| 2017/03/28 | 1,480 | 1,495 | 1,478 | 1,490 | 70,800 |
| 2017/03/27 | 1,450 | 1,476 | 1,444 | 1,474 | 60,000 |
| 2017/03/24 | 1,440 | 1,480 | 1,440 | 1,465 | 104,100 |
| 2017/03/23 | 1,418 | 1,435 | 1,407 | 1,430 | 55,200 |
| 2017/03/22 | 1,417 | 1,434 | 1,403 | 1,418 | 63,700 |
| 2017/03/21 | 1,430 | 1,450 | 1,430 | 1,438 | 48,600 |
| 2017/03/17 | 1,440 | 1,449 | 1,433 | 1,437 | 52,900 |
| 2017/03/16 | 1,417 | 1,458 | 1,401 | 1,449 | 168,100 |
| 2017/03/15 | 1,459 | 1,459 | 1,411 | 1,417 | 105,000 |
| 2017/03/14 | 1,450 | 1,483 | 1,450 | 1,462 | 93,600 |
| 2017/03/13 | 1,425 | 1,443 | 1,419 | 1,437 | 69,900 |
| 2017/03/10 | 1,400 | 1,429 | 1,386 | 1,413 | 132,600 |
| 2017/03/09 | 1,410 | 1,410 | 1,392 | 1,399 | 47,500 |
| 2017/03/08 | 1,408 | 1,408 | 1,389 | 1,396 | 44,900 |
| 2017/03/07 | 1,415 | 1,420 | 1,404 | 1,408 | 21,000 |
| 2017/03/06 | 1,420 | 1,422 | 1,411 | 1,414 | 22,700 |
| 2017/03/03 | 1,440 | 1,440 | 1,424 | 1,428 | 35,900 |
| 2017/03/02 | 1,450 | 1,452 | 1,434 | 1,443 | 26,000 |
| 2017/03/01 | 1,428 | 1,440 | 1,414 | 1,433 | 34,000 |
| 2017/02/28 | 1,435 | 1,446 | 1,417 | 1,427 | 48,500 |
| 2017/02/27 | 1,429 | 1,438 | 1,414 | 1,426 | 74,300 |
| 2017/02/24 | 1,434 | 1,448 | 1,416 | 1,430 | 50,900 |
| 2017/02/23 | 1,400 | 1,443 | 1,383 | 1,434 | 67,300 |
| 2017/02/22 | 1,480 | 1,480 | 1,421 | 1,424 | 44,700 |
| 2017/02/21 | 1,402 | 1,482 | 1,400 | 1,477 | 96,600 |
| 2017/02/20 | 1,412 | 1,420 | 1,391 | 1,396 | 45,100 |
| 2017/02/17 | 1,385 | 1,417 | 1,379 | 1,408 | 65,700 |
| 2017/02/16 | 1,384 | 1,390 | 1,372 | 1,385 | 18,400 |
| 2017/02/15 | 1,388 | 1,402 | 1,382 | 1,384 | 46,100 |
| 2017/02/14 | 1,389 | 1,407 | 1,372 | 1,372 | 61,900 |
| 2017/02/13 | 1,350 | 1,370 | 1,348 | 1,369 | 40,200 |
| 2017/02/10 | 1,327 | 1,349 | 1,324 | 1,344 | 56,600 |
| 2017/02/09 | 1,319 | 1,321 | 1,301 | 1,304 | 53,400 |
| 2017/02/08 | 1,329 | 1,335 | 1,311 | 1,332 | 29,500 |
| 2017/02/07 | 1,311 | 1,337 | 1,291 | 1,312 | 66,300 |
| 2017/02/06 | 1,329 | 1,342 | 1,302 | 1,329 | 33,500 |
| 2017/02/03 | 1,300 | 1,340 | 1,288 | 1,314 | 68,500 |
| 2017/02/02 | 1,325 | 1,334 | 1,309 | 1,313 | 47,500 |
| 2017/02/01 | 1,310 | 1,325 | 1,306 | 1,315 | 41,400 |
| 2017/01/31 | 1,300 | 1,329 | 1,289 | 1,319 | 77,100 |
| 2017/01/30 | 1,324 | 1,334 | 1,297 | 1,301 | 90,200 |
| 2017/01/27 | 1,334 | 1,349 | 1,317 | 1,328 | 90,200 |
| 2017/01/26 | 1,286 | 1,339 | 1,256 | 1,314 | 90,800 |
| 2017/01/25 | 1,274 | 1,277 | 1,251 | 1,254 | 40,600 |
| 2017/01/24 | 1,284 | 1,284 | 1,246 | 1,258 | 78,700 |
| 2017/01/23 | 1,296 | 1,310 | 1,291 | 1,293 | 41,000 |
| 2017/01/20 | 1,293 | 1,321 | 1,286 | 1,302 | 58,000 |
| 2017/01/19 | 1,291 | 1,309 | 1,276 | 1,294 | 57,300 |
| 2017/01/18 | 1,277 | 1,285 | 1,257 | 1,276 | 36,900 |
| 2017/01/17 | 1,292 | 1,294 | 1,271 | 1,271 | 28,300 |
| 2017/01/16 | 1,315 | 1,315 | 1,294 | 1,308 | 31,900 |
| 2017/01/13 | 1,300 | 1,334 | 1,290 | 1,323 | 43,400 |
| 2017/01/12 | 1,332 | 1,339 | 1,305 | 1,315 | 50,600 |
| 2017/01/11 | 1,335 | 1,342 | 1,316 | 1,332 | 43,300 |
| 2017/01/10 | 1,345 | 1,349 | 1,300 | 1,322 | 78,800 |
| 2017/01/06 | 1,316 | 1,341 | 1,308 | 1,329 | 56,700 |
| 2017/01/05 | 1,317 | 1,330 | 1,306 | 1,316 | 54,900 |
| 2017/01/04 | 1,261 | 1,318 | 1,261 | 1,302 | 104,600 |