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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,191 | 1,191 | 1,171 | 1,180 | 42,900 |
| 2019/12/27 | 1,186 | 1,204 | 1,168 | 1,196 | 50,500 |
| 2019/12/26 | 1,165 | 1,205 | 1,152 | 1,174 | 61,700 |
| 2019/12/25 | 1,198 | 1,198 | 1,163 | 1,180 | 61,700 |
| 2019/12/24 | 1,216 | 1,238 | 1,194 | 1,198 | 64,000 |
| 2019/12/23 | 1,243 | 1,247 | 1,199 | 1,232 | 108,700 |
| 2019/12/20 | 1,300 | 1,303 | 1,256 | 1,256 | 77,500 |
| 2019/12/19 | 1,249 | 1,325 | 1,249 | 1,296 | 189,500 |
| 2019/12/18 | 1,263 | 1,268 | 1,210 | 1,256 | 194,700 |
| 2019/12/17 | 1,319 | 1,319 | 1,267 | 1,276 | 97,400 |
| 2019/12/16 | 1,260 | 1,322 | 1,260 | 1,321 | 148,000 |
| 2019/12/13 | 1,255 | 1,272 | 1,248 | 1,257 | 89,200 |
| 2019/12/12 | 1,257 | 1,267 | 1,248 | 1,249 | 47,300 |
| 2019/12/11 | 1,247 | 1,257 | 1,236 | 1,257 | 75,100 |
| 2019/12/10 | 1,260 | 1,266 | 1,246 | 1,260 | 65,000 |
| 2019/12/09 | 1,280 | 1,290 | 1,269 | 1,283 | 58,500 |
| 2019/12/06 | 1,259 | 1,278 | 1,253 | 1,263 | 81,500 |
| 2019/12/05 | 1,249 | 1,268 | 1,249 | 1,261 | 49,200 |
| 2019/12/04 | 1,227 | 1,244 | 1,223 | 1,242 | 45,600 |
| 2019/12/03 | 1,224 | 1,253 | 1,221 | 1,251 | 38,000 |
| 2019/12/02 | 1,224 | 1,251 | 1,224 | 1,251 | 47,800 |
| 2019/11/29 | 1,232 | 1,239 | 1,220 | 1,225 | 39,500 |
| 2019/11/28 | 1,257 | 1,258 | 1,239 | 1,246 | 26,000 |
| 2019/11/27 | 1,255 | 1,267 | 1,250 | 1,260 | 62,800 |
| 2019/11/26 | 1,266 | 1,274 | 1,252 | 1,255 | 49,300 |
| 2019/11/25 | 1,267 | 1,273 | 1,254 | 1,259 | 28,200 |
| 2019/11/22 | 1,253 | 1,270 | 1,245 | 1,255 | 31,700 |
| 2019/11/21 | 1,253 | 1,262 | 1,226 | 1,256 | 46,100 |
| 2019/11/20 | 1,255 | 1,275 | 1,255 | 1,262 | 42,200 |
| 2019/11/19 | 1,251 | 1,280 | 1,248 | 1,273 | 64,000 |
| 2019/11/18 | 1,272 | 1,295 | 1,267 | 1,284 | 366,300 |
| 2019/11/15 | 1,237 | 1,278 | 1,236 | 1,273 | 73,300 |
| 2019/11/14 | 1,271 | 1,272 | 1,244 | 1,245 | 72,900 |
| 2019/11/13 | 1,268 | 1,295 | 1,260 | 1,281 | 50,900 |
| 2019/11/12 | 1,261 | 1,278 | 1,255 | 1,275 | 54,300 |
| 2019/11/11 | 1,270 | 1,271 | 1,233 | 1,249 | 79,800 |
| 2019/11/08 | 1,251 | 1,276 | 1,247 | 1,273 | 117,900 |
| 2019/11/07 | 1,217 | 1,243 | 1,217 | 1,227 | 59,600 |
| 2019/11/06 | 1,184 | 1,218 | 1,173 | 1,217 | 83,300 |
| 2019/11/05 | 1,179 | 1,189 | 1,165 | 1,184 | 67,500 |
| 2019/11/01 | 1,185 | 1,193 | 1,171 | 1,179 | 40,500 |
| 2019/10/31 | 1,224 | 1,229 | 1,190 | 1,195 | 82,500 |
| 2019/10/30 | 1,236 | 1,236 | 1,214 | 1,222 | 63,600 |
| 2019/10/29 | 1,219 | 1,235 | 1,207 | 1,229 | 50,700 |
| 2019/10/28 | 1,191 | 1,208 | 1,187 | 1,201 | 40,700 |
| 2019/10/25 | 1,184 | 1,195 | 1,174 | 1,191 | 39,700 |
| 2019/10/24 | 1,185 | 1,189 | 1,171 | 1,184 | 50,500 |
| 2019/10/23 | 1,171 | 1,183 | 1,155 | 1,182 | 64,800 |
| 2019/10/21 | 1,179 | 1,184 | 1,171 | 1,174 | 25,900 |
| 2019/10/18 | 1,156 | 1,192 | 1,156 | 1,173 | 62,300 |
| 2019/10/17 | 1,153 | 1,170 | 1,143 | 1,156 | 56,600 |
| 2019/10/16 | 1,140 | 1,173 | 1,133 | 1,151 | 106,600 |
| 2019/10/15 | 1,110 | 1,129 | 1,110 | 1,120 | 63,400 |
| 2019/10/11 | 1,080 | 1,097 | 1,068 | 1,095 | 54,200 |
| 2019/10/10 | 1,094 | 1,094 | 1,067 | 1,072 | 44,200 |
| 2019/10/09 | 1,077 | 1,097 | 1,070 | 1,094 | 49,000 |
| 2019/10/08 | 1,065 | 1,086 | 1,063 | 1,078 | 69,100 |
| 2019/10/07 | 1,063 | 1,068 | 1,055 | 1,060 | 20,600 |
| 2019/10/04 | 1,053 | 1,069 | 1,051 | 1,062 | 59,300 |
| 2019/10/03 | 1,039 | 1,053 | 1,032 | 1,045 | 56,100 |
| 2019/10/02 | 1,055 | 1,074 | 1,055 | 1,069 | 96,200 |
| 2019/10/01 | 1,025 | 1,063 | 1,025 | 1,057 | 71,800 |
| 2019/09/30 | 1,042 | 1,042 | 1,019 | 1,025 | 75,800 |
| 2019/09/27 | 1,084 | 1,091 | 1,040 | 1,052 | 87,100 |
| 2019/09/26 | 1,094 | 1,109 | 1,085 | 1,089 | 89,400 |
| 2019/09/25 | 1,086 | 1,086 | 1,061 | 1,082 | 71,000 |
| 2019/09/24 | 1,071 | 1,100 | 1,070 | 1,090 | 107,100 |
| 2019/09/20 | 1,113 | 1,122 | 1,093 | 1,093 | 190,500 |
| 2019/09/19 | 1,047 | 1,061 | 1,045 | 1,053 | 63,200 |
| 2019/09/18 | 1,050 | 1,070 | 1,044 | 1,044 | 110,500 |
| 2019/09/17 | 1,045 | 1,062 | 1,032 | 1,050 | 107,400 |
| 2019/09/13 | 1,046 | 1,049 | 1,022 | 1,044 | 135,300 |
| 2019/09/12 | 1,032 | 1,084 | 1,004 | 1,050 | 330,200 |
| 2019/09/11 | 1,063 | 1,103 | 1,063 | 1,092 | 71,500 |
| 2019/09/10 | 1,079 | 1,083 | 1,072 | 1,081 | 41,800 |
| 2019/09/09 | 1,052 | 1,070 | 1,051 | 1,070 | 26,400 |
| 2019/09/06 | 1,053 | 1,064 | 1,042 | 1,054 | 44,300 |
| 2019/09/05 | 1,027 | 1,056 | 1,027 | 1,053 | 44,800 |
| 2019/09/04 | 1,014 | 1,024 | 1,003 | 1,022 | 37,300 |
| 2019/09/03 | 1,008 | 1,029 | 1,008 | 1,026 | 35,900 |
| 2019/09/02 | 1,010 | 1,015 | 991 | 1,015 | 32,900 |
| 2019/08/30 | 1,005 | 1,016 | 993 | 1,014 | 81,800 |
| 2019/08/29 | 996 | 1,001 | 967 | 990 | 145,000 |
| 2019/08/28 | 993 | 1,002 | 977 | 983 | 49,500 |
| 2019/08/27 | 984 | 991 | 966 | 983 | 86,100 |
| 2019/08/26 | 982 | 994 | 968 | 969 | 75,200 |
| 2019/08/23 | 1,023 | 1,023 | 1,009 | 1,012 | 51,100 |
| 2019/08/22 | 1,023 | 1,026 | 1,008 | 1,022 | 36,900 |
| 2019/08/21 | 1,006 | 1,016 | 1,006 | 1,016 | 21,200 |
| 2019/08/20 | 1,018 | 1,025 | 1,006 | 1,020 | 27,800 |
| 2019/08/19 | 1,029 | 1,029 | 1,010 | 1,014 | 32,800 |
| 2019/08/16 | 1,019 | 1,021 | 1,010 | 1,011 | 30,800 |
| 2019/08/15 | 1,019 | 1,027 | 1,005 | 1,027 | 52,800 |
| 2019/08/14 | 1,037 | 1,045 | 1,027 | 1,042 | 63,500 |
| 2019/08/13 | 1,017 | 1,029 | 1,010 | 1,026 | 56,500 |
| 2019/08/09 | 1,023 | 1,041 | 1,018 | 1,031 | 72,400 |
| 2019/08/08 | 1,005 | 1,023 | 1,005 | 1,013 | 41,600 |
| 2019/08/07 | 1,013 | 1,020 | 999 | 1,016 | 61,500 |
| 2019/08/06 | 987 | 1,019 | 983 | 1,017 | 57,000 |
| 2019/08/05 | 1,045 | 1,052 | 1,022 | 1,031 | 75,400 |
| 2019/08/02 | 1,065 | 1,074 | 1,053 | 1,065 | 112,400 |
| 2019/08/01 | 1,073 | 1,092 | 1,067 | 1,088 | 48,700 |
| 2019/07/31 | 1,081 | 1,094 | 1,072 | 1,086 | 50,200 |
| 2019/07/30 | 1,094 | 1,101 | 1,089 | 1,093 | 46,500 |
| 2019/07/29 | 1,103 | 1,103 | 1,083 | 1,090 | 43,600 |
| 2019/07/26 | 1,119 | 1,120 | 1,094 | 1,102 | 172,300 |
| 2019/07/25 | 1,113 | 1,142 | 1,113 | 1,119 | 182,500 |
| 2019/07/24 | 1,086 | 1,118 | 1,086 | 1,110 | 163,600 |
| 2019/07/23 | 1,067 | 1,099 | 1,062 | 1,083 | 177,000 |
| 2019/07/22 | 1,066 | 1,085 | 1,055 | 1,067 | 182,400 |
| 2019/07/19 | 1,065 | 1,092 | 1,049 | 1,067 | 343,600 |
| 2019/07/18 | 1,136 | 1,136 | 1,063 | 1,065 | 201,700 |
| 2019/07/17 | 1,145 | 1,150 | 1,134 | 1,144 | 220,300 |
| 2019/07/16 | 1,144 | 1,152 | 1,141 | 1,145 | 132,400 |
| 2019/07/12 | 1,151 | 1,153 | 1,143 | 1,144 | 140,100 |
| 2019/07/11 | 1,148 | 1,153 | 1,145 | 1,151 | 148,500 |
| 2019/07/10 | 1,142 | 1,152 | 1,130 | 1,147 | 200,700 |
| 2019/07/09 | 1,149 | 1,163 | 1,147 | 1,148 | 119,100 |
| 2019/07/08 | 1,151 | 1,155 | 1,145 | 1,150 | 161,300 |
| 2019/07/05 | 1,154 | 1,157 | 1,149 | 1,157 | 86,100 |
| 2019/07/04 | 1,157 | 1,158 | 1,148 | 1,152 | 55,800 |
| 2019/07/03 | 1,148 | 1,156 | 1,145 | 1,151 | 132,200 |
| 2019/07/02 | 1,145 | 1,157 | 1,132 | 1,155 | 133,700 |
| 2019/07/01 | 1,159 | 1,166 | 1,148 | 1,151 | 139,600 |
| 2019/06/28 | 1,148 | 1,154 | 1,142 | 1,149 | 191,100 |
| 2019/06/27 | 1,129 | 1,155 | 1,121 | 1,148 | 173,800 |
| 2019/06/26 | 1,095 | 1,137 | 1,092 | 1,127 | 237,500 |
| 2019/06/25 | 1,075 | 1,135 | 1,074 | 1,102 | 284,000 |
| 2019/06/24 | 1,024 | 1,077 | 1,024 | 1,073 | 110,200 |
| 2019/06/21 | 1,025 | 1,050 | 1,020 | 1,024 | 310,200 |
| 2019/06/20 | 1,026 | 1,033 | 980 | 1,019 | 254,000 |
| 2019/06/19 | 1,055 | 1,091 | 992 | 1,049 | 380,100 |
| 2019/06/18 | 1,048 | 1,056 | 1,030 | 1,034 | 79,800 |
| 2019/06/17 | 1,064 | 1,064 | 1,045 | 1,049 | 41,500 |
| 2019/06/14 | 1,054 | 1,068 | 1,040 | 1,068 | 90,300 |
| 2019/06/13 | 1,065 | 1,065 | 1,035 | 1,040 | 43,100 |
| 2019/06/12 | 1,084 | 1,087 | 1,074 | 1,077 | 41,300 |
| 2019/06/11 | 1,075 | 1,088 | 1,070 | 1,080 | 63,500 |
| 2019/06/10 | 1,067 | 1,078 | 1,067 | 1,071 | 42,300 |
| 2019/06/07 | 1,037 | 1,060 | 1,034 | 1,058 | 35,400 |
| 2019/06/06 | 1,064 | 1,064 | 1,037 | 1,037 | 34,600 |
| 2019/06/05 | 1,069 | 1,070 | 1,058 | 1,062 | 53,000 |
| 2019/06/04 | 1,030 | 1,050 | 1,028 | 1,046 | 97,700 |
| 2019/06/03 | 1,017 | 1,033 | 1,011 | 1,019 | 77,500 |
| 2019/05/31 | 1,045 | 1,045 | 1,026 | 1,033 | 77,300 |
| 2019/05/30 | 1,036 | 1,048 | 1,028 | 1,045 | 47,200 |
| 2019/05/29 | 1,050 | 1,057 | 1,038 | 1,046 | 70,700 |
| 2019/05/28 | 1,060 | 1,061 | 1,031 | 1,061 | 146,700 |
| 2019/05/27 | 1,076 | 1,076 | 1,061 | 1,065 | 44,200 |
| 2019/05/24 | 1,059 | 1,069 | 1,051 | 1,069 | 47,300 |
| 2019/05/23 | 1,075 | 1,116 | 1,057 | 1,059 | 146,000 |
| 2019/05/22 | 1,090 | 1,103 | 1,067 | 1,067 | 136,900 |
| 2019/05/21 | 1,071 | 1,079 | 1,056 | 1,072 | 39,200 |
| 2019/05/20 | 1,090 | 1,101 | 1,075 | 1,078 | 46,700 |
| 2019/05/17 | 1,082 | 1,106 | 1,082 | 1,100 | 61,300 |
| 2019/05/16 | 1,083 | 1,088 | 1,065 | 1,071 | 100,900 |
| 2019/05/15 | 1,086 | 1,093 | 1,073 | 1,093 | 511,300 |
| 2019/05/14 | 1,065 | 1,091 | 1,051 | 1,086 | 81,900 |
| 2019/05/13 | 1,107 | 1,107 | 1,082 | 1,082 | 82,200 |
| 2019/05/10 | 1,121 | 1,131 | 1,098 | 1,103 | 126,000 |
| 2019/05/09 | 1,142 | 1,145 | 1,117 | 1,121 | 82,300 |
| 2019/05/08 | 1,141 | 1,158 | 1,141 | 1,149 | 103,900 |
| 2019/05/07 | 1,190 | 1,190 | 1,157 | 1,158 | 99,600 |
| 2019/04/26 | 1,219 | 1,220 | 1,184 | 1,191 | 117,700 |
| 2019/04/25 | 1,221 | 1,228 | 1,208 | 1,224 | 84,700 |
| 2019/04/24 | 1,251 | 1,254 | 1,231 | 1,233 | 62,400 |
| 2019/04/23 | 1,248 | 1,283 | 1,239 | 1,250 | 108,100 |
| 2019/04/22 | 1,227 | 1,245 | 1,216 | 1,245 | 55,400 |
| 2019/04/19 | 1,214 | 1,235 | 1,214 | 1,230 | 51,600 |
| 2019/04/18 | 1,234 | 1,241 | 1,199 | 1,203 | 59,500 |
| 2019/04/17 | 1,214 | 1,240 | 1,214 | 1,235 | 75,900 |
| 2019/04/16 | 1,220 | 1,236 | 1,207 | 1,214 | 55,900 |
| 2019/04/15 | 1,211 | 1,234 | 1,211 | 1,229 | 67,600 |
| 2019/04/12 | 1,197 | 1,206 | 1,195 | 1,198 | 36,900 |
| 2019/04/11 | 1,199 | 1,206 | 1,190 | 1,198 | 53,600 |
| 2019/04/10 | 1,221 | 1,239 | 1,196 | 1,204 | 98,700 |
| 2019/04/09 | 1,192 | 1,215 | 1,192 | 1,214 | 72,300 |
| 2019/04/08 | 1,203 | 1,217 | 1,192 | 1,195 | 56,200 |
| 2019/04/05 | 1,207 | 1,221 | 1,188 | 1,203 | 84,100 |
| 2019/04/04 | 1,203 | 1,232 | 1,203 | 1,223 | 129,500 |
| 2019/04/03 | 1,196 | 1,214 | 1,195 | 1,211 | 135,100 |
| 2019/04/02 | 1,199 | 1,208 | 1,188 | 1,197 | 155,300 |
| 2019/04/01 | 1,167 | 1,188 | 1,163 | 1,181 | 116,700 |
| 2019/03/29 | 1,161 | 1,172 | 1,156 | 1,165 | 79,600 |
| 2019/03/28 | 1,166 | 1,167 | 1,150 | 1,157 | 96,300 |
| 2019/03/27 | 1,184 | 1,195 | 1,162 | 1,181 | 98,700 |
| 2019/03/26 | 1,158 | 1,181 | 1,155 | 1,181 | 132,900 |
| 2019/03/25 | 1,173 | 1,173 | 1,150 | 1,157 | 140,300 |
| 2019/03/22 | 1,174 | 1,194 | 1,174 | 1,194 | 188,900 |
| 2019/03/20 | 1,182 | 1,195 | 1,156 | 1,163 | 173,200 |
| 2019/03/19 | 1,190 | 1,194 | 1,171 | 1,182 | 112,200 |
| 2019/03/18 | 1,163 | 1,188 | 1,163 | 1,187 | 129,900 |
| 2019/03/15 | 1,152 | 1,160 | 1,147 | 1,154 | 195,200 |
| 2019/03/14 | 1,150 | 1,159 | 1,146 | 1,152 | 276,000 |
| 2019/03/13 | 1,153 | 1,174 | 1,144 | 1,150 | 214,500 |
| 2019/03/12 | 1,115 | 1,164 | 1,086 | 1,153 | 325,000 |
| 2019/03/11 | 1,148 | 1,155 | 1,112 | 1,133 | 308,800 |
| 2019/03/08 | 1,151 | 1,164 | 1,144 | 1,147 | 226,200 |
| 2019/03/07 | 1,160 | 1,168 | 1,152 | 1,161 | 94,800 |
| 2019/03/06 | 1,188 | 1,192 | 1,167 | 1,173 | 90,400 |
| 2019/03/05 | 1,186 | 1,198 | 1,178 | 1,185 | 61,000 |
| 2019/03/04 | 1,191 | 1,198 | 1,176 | 1,196 | 87,500 |
| 2019/03/01 | 1,174 | 1,192 | 1,172 | 1,181 | 73,100 |
| 2019/02/28 | 1,187 | 1,187 | 1,164 | 1,173 | 81,100 |
| 2019/02/27 | 1,179 | 1,200 | 1,179 | 1,184 | 94,200 |
| 2019/02/26 | 1,192 | 1,197 | 1,168 | 1,186 | 96,300 |
| 2019/02/25 | 1,173 | 1,192 | 1,173 | 1,192 | 112,900 |
| 2019/02/22 | 1,170 | 1,171 | 1,158 | 1,168 | 109,200 |
| 2019/02/21 | 1,177 | 1,184 | 1,170 | 1,174 | 86,700 |
| 2019/02/20 | 1,168 | 1,181 | 1,168 | 1,172 | 41,800 |
| 2019/02/19 | 1,163 | 1,185 | 1,152 | 1,168 | 96,800 |
| 2019/02/18 | 1,180 | 1,201 | 1,165 | 1,169 | 167,700 |
| 2019/02/15 | 1,188 | 1,193 | 1,166 | 1,174 | 110,500 |
| 2019/02/14 | 1,179 | 1,197 | 1,173 | 1,188 | 158,900 |
| 2019/02/13 | 1,170 | 1,187 | 1,162 | 1,176 | 152,900 |
| 2019/02/12 | 1,148 | 1,157 | 1,144 | 1,152 | 149,600 |
| 2019/02/08 | 1,153 | 1,169 | 1,147 | 1,148 | 172,800 |
| 2019/02/07 | 1,169 | 1,178 | 1,150 | 1,160 | 124,600 |
| 2019/02/06 | 1,176 | 1,190 | 1,146 | 1,154 | 175,900 |
| 2019/02/05 | 1,123 | 1,158 | 1,120 | 1,151 | 179,200 |
| 2019/02/04 | 1,071 | 1,130 | 1,068 | 1,120 | 234,900 |
| 2019/02/01 | 1,081 | 1,094 | 1,047 | 1,057 | 155,600 |
| 2019/01/31 | 1,115 | 1,120 | 1,075 | 1,081 | 356,500 |
| 2019/01/30 | 1,107 | 1,117 | 1,072 | 1,097 | 452,500 |
| 2019/01/29 | 1,026 | 1,027 | 991 | 1,011 | 165,200 |
| 2019/01/28 | 1,041 | 1,063 | 1,036 | 1,039 | 190,300 |
| 2019/01/25 | 979 | 1,052 | 979 | 1,050 | 280,700 |
| 2019/01/24 | 963 | 991 | 962 | 979 | 98,400 |
| 2019/01/23 | 950 | 979 | 949 | 965 | 142,800 |
| 2019/01/22 | 973 | 978 | 960 | 964 | 136,200 |
| 2019/01/21 | 963 | 981 | 962 | 973 | 110,100 |
| 2019/01/18 | 962 | 980 | 954 | 965 | 141,300 |
| 2019/01/17 | 960 | 983 | 956 | 962 | 118,000 |
| 2019/01/16 | 956 | 966 | 948 | 955 | 100,500 |
| 2019/01/15 | 926 | 960 | 921 | 959 | 206,500 |
| 2019/01/11 | 940 | 950 | 930 | 947 | 207,800 |
| 2019/01/10 | 948 | 960 | 943 | 955 | 145,400 |
| 2019/01/09 | 954 | 958 | 942 | 957 | 209,500 |
| 2019/01/08 | 905 | 945 | 903 | 943 | 162,600 |
| 2019/01/07 | 909 | 932 | 907 | 920 | 139,400 |
| 2019/01/04 | 901 | 907 | 859 | 879 | 152,000 |