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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,328 | 1,331 | 1,305 | 1,312 | 65,100 |
| 2017/12/28 | 1,347 | 1,347 | 1,309 | 1,318 | 98,100 |
| 2017/12/27 | 1,348 | 1,366 | 1,335 | 1,341 | 165,100 |
| 2017/12/26 | 1,314 | 1,347 | 1,313 | 1,339 | 177,400 |
| 2017/12/25 | 1,314 | 1,314 | 1,294 | 1,308 | 56,000 |
| 2017/12/22 | 1,281 | 1,293 | 1,276 | 1,293 | 67,500 |
| 2017/12/21 | 1,295 | 1,295 | 1,282 | 1,286 | 49,100 |
| 2017/12/20 | 1,305 | 1,305 | 1,286 | 1,293 | 46,100 |
| 2017/12/19 | 1,315 | 1,315 | 1,295 | 1,298 | 48,700 |
| 2017/12/18 | 1,317 | 1,317 | 1,293 | 1,310 | 81,800 |
| 2017/12/15 | 1,307 | 1,307 | 1,290 | 1,300 | 57,000 |
| 2017/12/14 | 1,290 | 1,318 | 1,288 | 1,308 | 97,700 |
| 2017/12/13 | 1,289 | 1,308 | 1,286 | 1,300 | 88,900 |
| 2017/12/12 | 1,297 | 1,300 | 1,278 | 1,279 | 91,400 |
| 2017/12/11 | 1,332 | 1,332 | 1,287 | 1,297 | 256,500 |
| 2017/12/08 | 1,289 | 1,292 | 1,210 | 1,283 | 136,000 |
| 2017/12/07 | 1,231 | 1,265 | 1,225 | 1,265 | 90,900 |
| 2017/12/06 | 1,224 | 1,238 | 1,210 | 1,236 | 80,200 |
| 2017/12/05 | 1,229 | 1,241 | 1,218 | 1,224 | 41,500 |
| 2017/12/04 | 1,260 | 1,261 | 1,228 | 1,229 | 76,500 |
| 2017/12/01 | 1,245 | 1,268 | 1,245 | 1,256 | 53,900 |
| 2017/11/30 | 1,258 | 1,275 | 1,257 | 1,259 | 103,600 |
| 2017/11/29 | 1,291 | 1,295 | 1,257 | 1,271 | 414,000 |
| 2017/11/28 | 1,254 | 1,292 | 1,248 | 1,275 | 125,200 |
| 2017/11/27 | 1,236 | 1,246 | 1,234 | 1,243 | 36,400 |
| 2017/11/24 | 1,230 | 1,239 | 1,219 | 1,236 | 45,100 |
| 2017/11/22 | 1,245 | 1,253 | 1,231 | 1,232 | 38,200 |
| 2017/11/21 | 1,243 | 1,244 | 1,229 | 1,240 | 22,100 |
| 2017/11/20 | 1,219 | 1,247 | 1,218 | 1,244 | 29,300 |
| 2017/11/17 | 1,234 | 1,234 | 1,202 | 1,212 | 35,300 |
| 2017/11/16 | 1,188 | 1,214 | 1,188 | 1,207 | 42,300 |
| 2017/11/15 | 1,236 | 1,237 | 1,150 | 1,180 | 135,400 |
| 2017/11/14 | 1,267 | 1,278 | 1,240 | 1,240 | 105,900 |
| 2017/11/13 | 1,300 | 1,300 | 1,273 | 1,297 | 53,500 |
| 2017/11/10 | 1,285 | 1,303 | 1,281 | 1,303 | 48,200 |
| 2017/11/09 | 1,295 | 1,305 | 1,280 | 1,300 | 105,300 |
| 2017/11/08 | 1,298 | 1,302 | 1,288 | 1,301 | 55,800 |
| 2017/11/07 | 1,294 | 1,304 | 1,287 | 1,300 | 84,600 |
| 2017/11/06 | 1,290 | 1,295 | 1,283 | 1,295 | 34,400 |
| 2017/11/02 | 1,297 | 1,297 | 1,265 | 1,289 | 58,500 |
| 2017/11/01 | 1,302 | 1,302 | 1,291 | 1,297 | 50,000 |
| 2017/10/31 | 1,300 | 1,301 | 1,288 | 1,298 | 48,300 |
| 2017/10/30 | 1,303 | 1,305 | 1,290 | 1,294 | 56,900 |
| 2017/10/27 | 1,289 | 1,305 | 1,283 | 1,295 | 100,600 |
| 2017/10/26 | 1,268 | 1,280 | 1,261 | 1,278 | 35,900 |
| 2017/10/25 | 1,279 | 1,279 | 1,259 | 1,266 | 48,100 |
| 2017/10/24 | 1,258 | 1,264 | 1,250 | 1,255 | 100,300 |
| 2017/10/23 | 1,256 | 1,276 | 1,252 | 1,265 | 194,900 |
| 2017/10/20 | 1,289 | 1,309 | 1,284 | 1,308 | 28,700 |
| 2017/10/19 | 1,299 | 1,299 | 1,285 | 1,294 | 17,900 |
| 2017/10/18 | 1,292 | 1,301 | 1,281 | 1,281 | 65,300 |
| 2017/10/17 | 1,331 | 1,331 | 1,296 | 1,300 | 49,600 |
| 2017/10/16 | 1,340 | 1,341 | 1,327 | 1,330 | 22,600 |
| 2017/10/13 | 1,350 | 1,350 | 1,325 | 1,332 | 33,000 |
| 2017/10/12 | 1,314 | 1,346 | 1,314 | 1,335 | 36,300 |
| 2017/10/11 | 1,320 | 1,325 | 1,304 | 1,310 | 84,500 |
| 2017/10/10 | 1,343 | 1,362 | 1,322 | 1,331 | 47,100 |
| 2017/10/06 | 1,354 | 1,358 | 1,330 | 1,338 | 40,200 |
| 2017/10/05 | 1,387 | 1,387 | 1,358 | 1,363 | 28,200 |
| 2017/10/04 | 1,380 | 1,391 | 1,356 | 1,358 | 34,500 |
| 2017/10/03 | 1,357 | 1,381 | 1,356 | 1,376 | 53,700 |
| 2017/10/02 | 1,340 | 1,380 | 1,322 | 1,352 | 163,100 |
| 2017/09/29 | 1,418 | 1,440 | 1,418 | 1,423 | 20,400 |
| 2017/09/28 | 1,440 | 1,458 | 1,411 | 1,418 | 50,100 |
| 2017/09/27 | 1,404 | 1,430 | 1,404 | 1,429 | 26,700 |
| 2017/09/26 | 1,379 | 1,400 | 1,375 | 1,397 | 29,100 |
| 2017/09/25 | 1,388 | 1,388 | 1,355 | 1,369 | 28,400 |
| 2017/09/22 | 1,374 | 1,389 | 1,330 | 1,366 | 50,700 |
| 2017/09/21 | 1,336 | 1,389 | 1,336 | 1,374 | 96,800 |
| 2017/09/20 | 1,315 | 1,349 | 1,304 | 1,336 | 39,600 |
| 2017/09/19 | 1,360 | 1,360 | 1,320 | 1,326 | 51,100 |
| 2017/09/15 | 1,339 | 1,355 | 1,314 | 1,352 | 46,300 |
| 2017/09/14 | 1,411 | 1,415 | 1,310 | 1,328 | 117,400 |
| 2017/09/13 | 1,420 | 1,443 | 1,382 | 1,406 | 69,800 |
| 2017/09/12 | 1,488 | 1,488 | 1,414 | 1,420 | 74,000 |
| 2017/09/11 | 1,608 | 1,608 | 1,441 | 1,495 | 164,600 |
| 2017/09/08 | 1,502 | 1,575 | 1,501 | 1,568 | 38,200 |
| 2017/09/07 | 1,550 | 1,568 | 1,480 | 1,530 | 43,500 |
| 2017/09/06 | 1,400 | 1,535 | 1,370 | 1,514 | 58,600 |
| 2017/09/05 | 1,570 | 1,631 | 1,396 | 1,441 | 99,500 |
| 2017/09/04 | 1,611 | 1,628 | 1,536 | 1,581 | 88,500 |
| 2017/09/01 | 1,500 | 1,636 | 1,500 | 1,636 | 146,100 |
| 2017/08/31 | 1,443 | 1,484 | 1,441 | 1,484 | 43,200 |
| 2017/08/30 | 1,416 | 1,448 | 1,390 | 1,429 | 66,300 |
| 2017/08/29 | 1,410 | 1,415 | 1,370 | 1,412 | 57,600 |
| 2017/08/28 | 1,362 | 1,416 | 1,362 | 1,407 | 62,000 |
| 2017/08/25 | 1,348 | 1,358 | 1,344 | 1,356 | 15,900 |
| 2017/08/24 | 1,350 | 1,380 | 1,335 | 1,335 | 47,800 |
| 2017/08/23 | 1,330 | 1,340 | 1,317 | 1,335 | 25,000 |
| 2017/08/22 | 1,287 | 1,337 | 1,285 | 1,316 | 16,500 |
| 2017/08/21 | 1,304 | 1,318 | 1,280 | 1,297 | 23,700 |
| 2017/08/18 | 1,320 | 1,325 | 1,288 | 1,302 | 29,900 |
| 2017/08/17 | 1,285 | 1,329 | 1,281 | 1,329 | 38,800 |
| 2017/08/16 | 1,242 | 1,290 | 1,242 | 1,290 | 36,600 |
| 2017/08/15 | 1,224 | 1,259 | 1,224 | 1,251 | 21,600 |
| 2017/08/14 | 1,220 | 1,224 | 1,211 | 1,217 | 19,400 |
| 2017/08/10 | 1,234 | 1,242 | 1,216 | 1,221 | 11,400 |
| 2017/08/09 | 1,250 | 1,250 | 1,221 | 1,238 | 8,700 |
| 2017/08/08 | 1,219 | 1,265 | 1,219 | 1,253 | 16,200 |
| 2017/08/07 | 1,247 | 1,247 | 1,221 | 1,221 | 12,900 |
| 2017/08/04 | 1,241 | 1,243 | 1,231 | 1,236 | 11,200 |
| 2017/08/03 | 1,265 | 1,265 | 1,242 | 1,243 | 12,200 |
| 2017/08/02 | 1,245 | 1,285 | 1,206 | 1,285 | 29,100 |
| 2017/08/01 | 1,289 | 1,289 | 1,231 | 1,251 | 51,300 |
| 2017/07/31 | 1,300 | 1,302 | 1,288 | 1,293 | 22,600 |
| 2017/07/28 | 1,296 | 1,327 | 1,296 | 1,300 | 20,700 |
| 2017/07/27 | 1,300 | 1,315 | 1,286 | 1,304 | 22,300 |
| 2017/07/26 | 1,326 | 1,327 | 1,310 | 1,311 | 34,100 |
| 2017/07/25 | 1,377 | 1,377 | 1,330 | 1,339 | 39,000 |
| 2017/07/24 | 1,362 | 1,386 | 1,359 | 1,375 | 34,500 |
| 2017/07/21 | 1,391 | 1,391 | 1,358 | 1,360 | 35,400 |
| 2017/07/20 | 1,400 | 1,410 | 1,340 | 1,386 | 255,300 |
| 2017/07/19 | 1,320 | 1,326 | 1,315 | 1,326 | 15,300 |
| 2017/07/18 | 1,345 | 1,345 | 1,312 | 1,315 | 12,400 |
| 2017/07/14 | 1,344 | 1,350 | 1,304 | 1,328 | 16,300 |
| 2017/07/13 | 1,354 | 1,354 | 1,263 | 1,335 | 59,300 |
| 2017/07/12 | 1,355 | 1,370 | 1,313 | 1,350 | 44,000 |
| 2017/07/11 | 1,268 | 1,346 | 1,263 | 1,346 | 84,900 |
| 2017/07/10 | 1,248 | 1,259 | 1,235 | 1,256 | 16,600 |
| 2017/07/07 | 1,233 | 1,248 | 1,233 | 1,236 | 16,000 |
| 2017/07/06 | 1,203 | 1,248 | 1,203 | 1,248 | 14,200 |
| 2017/07/05 | 1,205 | 1,222 | 1,204 | 1,217 | 17,700 |
| 2017/07/04 | 1,252 | 1,265 | 1,222 | 1,224 | 32,100 |
| 2017/07/03 | 1,249 | 1,249 | 1,223 | 1,238 | 28,500 |
| 2017/06/30 | 1,155 | 1,230 | 1,146 | 1,219 | 33,300 |
| 2017/06/29 | 1,145 | 1,155 | 1,142 | 1,155 | 14,900 |
| 2017/06/28 | 1,180 | 1,188 | 1,151 | 1,151 | 13,700 |
| 2017/06/27 | 1,201 | 1,213 | 1,176 | 1,176 | 23,000 |
| 2017/06/26 | 1,199 | 1,222 | 1,181 | 1,214 | 18,600 |
| 2017/06/23 | 1,246 | 1,249 | 1,161 | 1,198 | 43,000 |
| 2017/06/22 | 1,201 | 1,260 | 1,201 | 1,245 | 58,900 |
| 2017/06/21 | 1,148 | 1,219 | 1,135 | 1,219 | 83,800 |
| 2017/06/20 | 1,160 | 1,160 | 1,112 | 1,149 | 54,100 |
| 2017/06/19 | 1,185 | 1,185 | 1,150 | 1,150 | 25,200 |
| 2017/06/16 | 1,200 | 1,200 | 1,112 | 1,165 | 39,700 |
| 2017/06/15 | 1,233 | 1,280 | 1,175 | 1,206 | 59,800 |
| 2017/06/14 | 1,200 | 1,285 | 1,193 | 1,244 | 103,400 |
| 2017/06/13 | 1,370 | 1,380 | 1,191 | 1,216 | 419,500 |
| 2017/06/12 | 1,381 | 1,381 | 1,381 | 1,381 | 49,800 |
| 2017/06/09 | 1,081 | 1,081 | 1,081 | 1,081 | 25,900 |
| 2017/06/08 | 950 | 950 | 930 | 931 | 72,500 |
| 2017/06/07 | 917 | 933 | 917 | 933 | 28,600 |
| 2017/06/06 | 910 | 925 | 905 | 917 | 26,000 |
| 2017/06/05 | 903 | 927 | 896 | 905 | 62,100 |
| 2017/06/02 | 887 | 892 | 875 | 892 | 18,400 |
| 2017/06/01 | 879 | 887 | 872 | 884 | 16,500 |
| 2017/05/31 | 866 | 873 | 866 | 870 | 15,800 |
| 2017/05/30 | 857 | 864 | 857 | 864 | 12,500 |
| 2017/05/29 | 851 | 858 | 851 | 857 | 9,000 |
| 2017/05/26 | 857 | 857 | 851 | 853 | 6,300 |
| 2017/05/25 | 867 | 867 | 852 | 853 | 15,600 |
| 2017/05/24 | 852 | 867 | 848 | 858 | 19,800 |
| 2017/05/23 | 853 | 853 | 845 | 845 | 10,400 |
| 2017/05/22 | 833 | 849 | 833 | 846 | 10,600 |
| 2017/05/19 | 832 | 832 | 825 | 831 | 11,000 |
| 2017/05/18 | 829 | 851 | 822 | 826 | 19,900 |
| 2017/05/17 | 834 | 835 | 824 | 835 | 8,400 |
| 2017/05/16 | 822 | 826 | 822 | 826 | 5,500 |
| 2017/05/15 | 828 | 829 | 817 | 822 | 5,000 |
| 2017/05/12 | 835 | 838 | 829 | 829 | 9,800 |
| 2017/05/11 | 844 | 844 | 832 | 835 | 13,800 |
| 2017/05/10 | 857 | 857 | 843 | 843 | 13,400 |
| 2017/05/09 | 844 | 845 | 839 | 842 | 11,200 |
| 2017/05/08 | 844 | 847 | 839 | 844 | 14,100 |
| 2017/05/02 | 835 | 841 | 832 | 835 | 8,700 |
| 2017/05/01 | 821 | 838 | 816 | 833 | 16,700 |
| 2017/04/28 | 825 | 825 | 806 | 814 | 9,900 |
| 2017/04/27 | 816 | 820 | 815 | 820 | 4,900 |
| 2017/04/26 | 820 | 820 | 812 | 812 | 6,000 |
| 2017/04/25 | 805 | 816 | 805 | 811 | 7,800 |
| 2017/04/24 | 805 | 809 | 800 | 804 | 8,900 |
| 2017/04/21 | 797 | 810 | 797 | 803 | 11,200 |
| 2017/04/20 | 790 | 795 | 790 | 795 | 5,900 |
| 2017/04/19 | 785 | 790 | 781 | 790 | 4,900 |
| 2017/04/18 | 781 | 785 | 780 | 785 | 7,800 |
| 2017/04/17 | 770 | 783 | 756 | 765 | 11,100 |
| 2017/04/14 | 759 | 769 | 755 | 760 | 6,100 |
| 2017/04/13 | 743 | 765 | 742 | 754 | 12,800 |
| 2017/04/12 | 770 | 773 | 755 | 755 | 17,900 |
| 2017/04/11 | 786 | 795 | 781 | 788 | 7,500 |
| 2017/04/10 | 770 | 786 | 764 | 786 | 17,800 |
| 2017/04/07 | 755 | 765 | 750 | 755 | 11,200 |
| 2017/04/06 | 762 | 770 | 750 | 755 | 16,400 |
| 2017/04/05 | 766 | 779 | 762 | 762 | 12,700 |
| 2017/04/04 | 791 | 805 | 765 | 765 | 16,300 |
| 2017/04/03 | 804 | 805 | 792 | 795 | 8,200 |
| 2017/03/31 | 807 | 808 | 800 | 804 | 4,300 |
| 2017/03/30 | 809 | 809 | 795 | 798 | 8,000 |
| 2017/03/29 | 775 | 808 | 769 | 808 | 17,800 |
| 2017/03/28 | 781 | 785 | 775 | 775 | 16,500 |
| 2017/03/27 | 799 | 799 | 780 | 782 | 18,900 |
| 2017/03/24 | 803 | 809 | 800 | 800 | 14,500 |
| 2017/03/23 | 815 | 815 | 804 | 806 | 7,600 |
| 2017/03/22 | 814 | 815 | 808 | 811 | 17,800 |
| 2017/03/21 | 820 | 826 | 812 | 820 | 13,600 |
| 2017/03/17 | 835 | 835 | 810 | 821 | 22,000 |
| 2017/03/16 | 835 | 838 | 820 | 829 | 19,200 |
| 2017/03/15 | 855 | 855 | 821 | 821 | 52,800 |
| 2017/03/14 | 887 | 890 | 816 | 865 | 154,300 |
| 2017/03/13 | 859 | 896 | 857 | 896 | 109,000 |
| 2017/03/10 | 840 | 860 | 829 | 856 | 34,700 |
| 2017/03/09 | 841 | 845 | 827 | 836 | 17,700 |
| 2017/03/08 | 817 | 840 | 811 | 838 | 22,300 |
| 2017/03/07 | 817 | 820 | 806 | 819 | 11,900 |
| 2017/03/06 | 797 | 815 | 792 | 815 | 18,800 |
| 2017/03/03 | 800 | 805 | 796 | 799 | 6,400 |
| 2017/03/02 | 796 | 814 | 796 | 800 | 10,000 |
| 2017/03/01 | 800 | 800 | 787 | 794 | 11,100 |
| 2017/02/28 | 806 | 806 | 789 | 798 | 16,700 |
| 2017/02/27 | 818 | 818 | 796 | 800 | 15,900 |
| 2017/02/24 | 804 | 815 | 785 | 814 | 28,800 |
| 2017/02/23 | 825 | 829 | 806 | 806 | 63,400 |
| 2017/02/22 | 778 | 804 | 778 | 798 | 58,200 |
| 2017/02/21 | 745 | 769 | 745 | 769 | 16,300 |
| 2017/02/20 | 727 | 740 | 726 | 737 | 14,000 |
| 2017/02/17 | 725 | 735 | 725 | 728 | 15,800 |
| 2017/02/16 | 747 | 747 | 733 | 733 | 5,800 |
| 2017/02/15 | 740 | 749 | 734 | 737 | 13,500 |
| 2017/02/14 | 751 | 754 | 740 | 740 | 7,800 |
| 2017/02/13 | 750 | 757 | 747 | 751 | 10,500 |
| 2017/02/10 | 746 | 756 | 740 | 740 | 18,600 |
| 2017/02/09 | 750 | 757 | 741 | 745 | 18,900 |
| 2017/02/08 | 736 | 749 | 735 | 735 | 16,700 |
| 2017/02/07 | 742 | 755 | 730 | 732 | 47,400 |
| 2017/02/06 | 763 | 763 | 752 | 753 | 14,200 |
| 2017/02/03 | 775 | 776 | 760 | 760 | 11,000 |
| 2017/02/02 | 767 | 768 | 760 | 762 | 26,500 |
| 2017/02/01 | 800 | 800 | 755 | 761 | 50,000 |
| 2017/01/31 | 801 | 809 | 792 | 795 | 47,300 |
| 2017/01/30 | 843 | 850 | 810 | 817 | 50,200 |
| 2017/01/27 | 860 | 879 | 840 | 851 | 133,500 |
| 2017/01/27 | 1 -> 2.00 分割 | ||||
| 2017/01/26 | 1,805 | 1,863 | 1,793 | 1,863 | 55,100 |
| 2017/01/25 | 1,789 | 1,804 | 1,785 | 1,802 | 22,300 |
| 2017/01/24 | 1,768 | 1,781 | 1,762 | 1,781 | 10,100 |
| 2017/01/23 | 1,760 | 1,770 | 1,750 | 1,770 | 13,000 |
| 2017/01/20 | 1,757 | 1,761 | 1,750 | 1,753 | 14,000 |
| 2017/01/19 | 1,740 | 1,764 | 1,740 | 1,756 | 6,200 |
| 2017/01/18 | 1,730 | 1,740 | 1,705 | 1,736 | 19,700 |
| 2017/01/17 | 1,756 | 1,760 | 1,747 | 1,747 | 14,700 |
| 2017/01/16 | 1,759 | 1,772 | 1,754 | 1,756 | 18,200 |
| 2017/01/13 | 1,798 | 1,798 | 1,759 | 1,759 | 34,600 |
| 2017/01/12 | 1,820 | 1,820 | 1,800 | 1,805 | 28,100 |
| 2017/01/11 | 1,833 | 1,833 | 1,819 | 1,825 | 11,300 |
| 2017/01/10 | 1,834 | 1,839 | 1,815 | 1,820 | 28,900 |
| 2017/01/06 | 1,817 | 1,840 | 1,815 | 1,823 | 17,200 |
| 2017/01/05 | 1,810 | 1,840 | 1,810 | 1,823 | 25,100 |
| 2017/01/04 | 1,815 | 1,870 | 1,800 | 1,813 | 37,100 |