コーセーアールイー(3246)の株価時系列情報
コーセーアールイー(3246)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 | 57,100 | 57,100 | 57,100 | 57,100 | 3 |
| 2010/12/29 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/12/28 | 56,000 | 58,000 | 56,000 | 58,000 | 4 |
| 2010/12/27 | 56,000 | 56,000 | 55,000 | 55,000 | 4 |
| 2010/12/24 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2010/12/20 | 50,000 | 50,000 | 46,600 | 50,000 | 6 |
| 2010/12/17 | 49,000 | 52,000 | 49,000 | 52,000 | 6 |
| 2010/12/16 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2010/12/15 | 51,000 | 52,000 | 50,000 | 50,000 | 9 |
| 2010/12/14 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2010/12/13 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2010/12/10 | 46,000 | 50,000 | 46,000 | 50,000 | 10 |
| 2010/12/09 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2010/12/08 | 44,500 | 44,500 | 44,500 | 44,500 | 2 |
| 2010/12/07 | 0 | 0 | 0 | 44,500 | 0 |
| 2010/12/06 | 41,200 | 44,500 | 41,000 | 44,500 | 13 |
| 2010/12/03 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/12/01 | 44,600 | 44,600 | 44,000 | 44,000 | 5 |
| 2010/11/30 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2010/11/29 | 45,000 | 45,000 | 44,300 | 44,300 | 3 |
| 2010/11/26 | 42,900 | 45,000 | 42,900 | 44,000 | 10 |
| 2010/11/25 | 0 | 0 | 0 | 39,800 | 0 |
| 2010/11/24 | 43,500 | 49,000 | 39,800 | 39,800 | 5 |
| 2010/11/22 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/11/19 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2010/11/18 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/11/15 | 45,000 | 45,000 | 45,000 | 45,000 | 4 |
| 2010/11/12 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2010/11/11 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/11/10 | 45,000 | 45,000 | 45,000 | 45,000 | 7 |
| 2010/11/09 | 45,800 | 45,800 | 45,000 | 45,000 | 10 |
| 2010/11/08 | 46,000 | 46,000 | 46,000 | 46,000 | 4 |
| 2010/11/05 | 0 | 0 | 0 | 45,950 | 0 |
| 2010/11/04 | 45,950 | 45,950 | 45,950 | 45,950 | 3 |
| 2010/11/02 | 45,950 | 45,950 | 45,950 | 45,950 | 4 |
| 2010/11/01 | 46,000 | 46,000 | 45,000 | 45,000 | 4 |
| 2010/10/29 | 45,000 | 46,000 | 45,000 | 46,000 | 5 |
| 2010/10/28 | 45,500 | 45,500 | 45,000 | 45,000 | 4 |
| 2010/10/27 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2010/10/26 | 0 | 0 | 0 | 46,500 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 46,500 | 0 |
| 2010/10/22 | 44,950 | 46,500 | 44,950 | 46,500 | 11 |
| 2010/10/21 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/10/19 | 42,850 | 45,000 | 38,500 | 45,000 | 18 |
| 2010/10/18 | 44,500 | 44,950 | 44,500 | 44,950 | 7 |
| 2010/10/15 | 0 | 0 | 0 | 44,950 | 0 |
| 2010/10/14 | 44,950 | 44,950 | 44,950 | 44,950 | 5 |
| 2010/10/13 | 42,800 | 44,900 | 42,800 | 44,900 | 2 |
| 2010/10/12 | 44,950 | 45,000 | 44,900 | 44,900 | 10 |
| 2010/10/08 | 44,700 | 44,700 | 43,300 | 43,300 | 2 |
| 2010/10/07 | 0 | 0 | 0 | 46,500 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 46,500 | 0 |
| 2010/10/05 | 49,000 | 49,000 | 46,500 | 46,500 | 6 |
| 2010/10/04 | 0 | 0 | 0 | 46,500 | 0 |
| 2010/10/01 | 47,000 | 47,000 | 46,300 | 46,500 | 12 |
| 2010/09/30 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2010/09/29 | 0 | 0 | 0 | 46,550 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 46,550 | 0 |
| 2010/09/27 | 47,950 | 47,950 | 46,550 | 46,550 | 3 |
| 2010/09/24 | 46,900 | 48,000 | 46,900 | 48,000 | 2 |
| 2010/09/22 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2010/09/21 | 0 | 0 | 0 | 44,400 | 0 |
| 2010/09/17 | 44,400 | 44,400 | 44,400 | 44,400 | 2 |
| 2010/09/16 | 46,000 | 46,000 | 45,300 | 45,300 | 3 |
| 2010/09/15 | 0 | 0 | 0 | 47,400 | 0 |
| 2010/09/14 | 47,400 | 47,400 | 47,400 | 47,400 | 3 |
| 2010/09/13 | 45,400 | 47,400 | 45,400 | 47,400 | 4 |
| 2010/09/10 | 47,000 | 47,500 | 47,000 | 47,500 | 9 |
| 2010/09/09 | 44,500 | 46,500 | 44,400 | 44,400 | 3 |
| 2010/09/08 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/09/03 | 40,000 | 44,000 | 40,000 | 44,000 | 2 |
| 2010/09/02 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2010/09/01 | 42,800 | 42,800 | 38,000 | 38,000 | 5 |
| 2010/08/31 | 39,000 | 40,000 | 39,000 | 40,000 | 20 |
| 2010/08/30 | 0 | 0 | 0 | 39,900 | 0 |
| 2010/08/27 | 39,850 | 39,900 | 39,850 | 39,900 | 2 |
| 2010/08/26 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/08/25 | 39,000 | 40,000 | 39,000 | 40,000 | 11 |
| 2010/08/24 | 36,900 | 36,900 | 36,900 | 36,900 | 1 |
| 2010/08/23 | 39,900 | 39,900 | 39,900 | 39,900 | 1 |
| 2010/08/20 | 0 | 0 | 0 | 39,400 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 39,400 | 0 |
| 2010/08/18 | 38,000 | 39,400 | 38,000 | 39,400 | 2 |
| 2010/08/17 | 37,000 | 38,000 | 37,000 | 38,000 | 4 |
| 2010/08/16 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2010/08/13 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2010/08/12 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2010/08/11 | 30,000 | 30,000 | 28,500 | 28,500 | 2 |
| 2010/08/10 | 30,000 | 30,000 | 30,000 | 30,000 | 11 |
| 2010/08/09 | 29,400 | 29,400 | 29,400 | 29,400 | 1 |
| 2010/08/06 | 29,200 | 29,200 | 29,200 | 29,200 | 3 |
| 2010/08/05 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/08/04 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/08/03 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/08/02 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2010/07/30 | 0 | 0 | 0 | 28,900 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 28,900 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 28,900 | 0 |
| 2010/07/27 | 28,900 | 28,900 | 28,900 | 28,900 | 3 |
| 2010/07/26 | 0 | 0 | 0 | 28,300 | 0 |
| 2010/07/23 | 28,300 | 28,300 | 28,300 | 28,300 | 1 |
| 2010/07/22 | 0 | 0 | 0 | 28,300 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 28,300 | 0 |
| 2010/07/20 | 28,300 | 28,300 | 28,300 | 28,300 | 1 |
| 2010/07/16 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2010/07/15 | 27,000 | 28,700 | 27,000 | 28,700 | 2 |
| 2010/07/14 | 0 | 0 | 0 | 28,100 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 28,100 | 0 |
| 2010/07/12 | 28,100 | 28,100 | 28,100 | 28,100 | 11 |
| 2010/07/09 | 28,100 | 28,100 | 28,100 | 28,100 | 1 |
| 2010/07/08 | 28,100 | 28,100 | 28,100 | 28,100 | 1 |
| 2010/07/07 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/07/06 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/07/05 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/01 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2010/06/30 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/29 | 29,770 | 30,000 | 29,770 | 30,000 | 2 |
| 2010/06/28 | 29,760 | 31,000 | 29,760 | 31,000 | 4 |
| 2010/06/25 | 0 | 0 | 0 | 29,770 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 29,770 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 29,770 | 0 |
| 2010/06/22 | 29,770 | 29,770 | 29,770 | 29,770 | 2 |
| 2010/06/21 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/17 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2010/06/16 | 28,000 | 29,500 | 28,000 | 29,500 | 4 |
| 2010/06/15 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/06/14 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2010/06/11 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/06/10 | 28,000 | 28,000 | 28,000 | 28,000 | 12 |
| 2010/06/09 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/06/08 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/06/07 | 24,050 | 25,500 | 23,800 | 23,800 | 5 |
| 2010/06/04 | 24,000 | 24,000 | 23,550 | 23,550 | 2 |
| 2010/06/03 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/06/02 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2010/06/01 | 26,000 | 26,000 | 24,000 | 24,000 | 8 |
| 2010/05/31 | 26,990 | 26,990 | 26,990 | 26,990 | 2 |
| 2010/05/28 | 0 | 0 | 0 | 26,490 | 0 |
| 2010/05/27 | 26,490 | 26,490 | 26,490 | 26,490 | 4 |
| 2010/05/26 | 0 | 0 | 0 | 24,500 | 0 |
| 2010/05/25 | 24,500 | 24,500 | 24,500 | 24,500 | 1 |
| 2010/05/24 | 0 | 0 | 0 | 24,500 | 0 |
| 2010/05/21 | 24,500 | 24,500 | 24,500 | 24,500 | 9 |
| 2010/05/20 | 24,900 | 24,900 | 24,900 | 24,900 | 4 |
| 2010/05/19 | 0 | 0 | 0 | 25,400 | 0 |
| 2010/05/18 | 25,400 | 25,400 | 25,400 | 25,400 | 3 |
| 2010/05/17 | 0 | 0 | 0 | 26,900 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 26,900 | 0 |
| 2010/05/13 | 26,900 | 26,900 | 26,900 | 26,900 | 1 |
| 2010/05/12 | 0 | 0 | 0 | 27,900 | 0 |
| 2010/05/11 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
| 2010/05/10 | 27,900 | 27,900 | 27,900 | 27,900 | 15 |
| 2010/05/07 | 27,000 | 27,000 | 25,500 | 25,500 | 4 |
| 2010/05/06 | 26,000 | 26,990 | 26,000 | 26,990 | 7 |
| 2010/04/30 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/04/28 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2010/04/27 | 29,000 | 29,000 | 27,000 | 27,000 | 8 |
| 2010/04/26 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/04/23 | 26,000 | 27,000 | 26,000 | 27,000 | 4 |
| 2010/04/22 | 24,100 | 24,100 | 24,100 | 24,100 | 3 |
| 2010/04/21 | 0 | 0 | 0 | 25,100 | 0 |
| 2010/04/20 | 26,000 | 26,000 | 25,100 | 25,100 | 9 |
| 2010/04/19 | 25,000 | 25,000 | 25,000 | 25,000 | 3 |
| 2010/04/16 | 25,300 | 25,300 | 25,300 | 25,300 | 6 |
| 2010/04/15 | 25,300 | 25,300 | 25,300 | 25,300 | 5 |
| 2010/04/14 | 25,500 | 25,500 | 23,800 | 25,300 | 9 |
| 2010/04/13 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/04/12 | 28,500 | 29,000 | 27,000 | 27,000 | 12 |
| 2010/04/09 | 25,980 | 26,000 | 25,000 | 26,000 | 8 |
| 2010/04/08 | 0 | 0 | 0 | 25,480 | 0 |
| 2010/04/07 | 25,480 | 25,480 | 25,480 | 25,480 | 1 |
| 2010/04/06 | 26,490 | 26,490 | 26,480 | 26,480 | 2 |
| 2010/04/05 | 26,000 | 26,500 | 26,000 | 26,500 | 2 |
| 2010/04/02 | 0 | 0 | 0 | 26,900 | 0 |
| 2010/04/01 | 26,900 | 26,900 | 26,900 | 26,900 | 8 |