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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,162 | 1,183 | 1,160 | 1,172 | 78,300 |
| 2025/07/30 | 1,160 | 1,175 | 1,160 | 1,162 | 129,700 |
| 2025/07/29 | 1,131 | 1,145 | 1,131 | 1,142 | 43,100 |
| 2025/07/28 | 1,143 | 1,152 | 1,139 | 1,144 | 67,000 |
| 2025/07/25 | 1,132 | 1,138 | 1,122 | 1,138 | 73,200 |
| 2025/07/24 | 1,120 | 1,132 | 1,113 | 1,130 | 75,000 |
| 2025/07/23 | 1,104 | 1,120 | 1,098 | 1,112 | 99,500 |
| 2025/07/22 | 1,105 | 1,105 | 1,093 | 1,094 | 61,900 |
| 2025/07/18 | 1,113 | 1,118 | 1,106 | 1,107 | 39,700 |
| 2025/07/17 | 1,105 | 1,109 | 1,100 | 1,109 | 44,200 |
| 2025/07/16 | 1,116 | 1,118 | 1,103 | 1,105 | 47,400 |
| 2025/07/15 | 1,120 | 1,126 | 1,115 | 1,116 | 56,400 |
| 2025/07/14 | 1,118 | 1,127 | 1,112 | 1,112 | 46,500 |
| 2025/07/11 | 1,105 | 1,124 | 1,102 | 1,118 | 66,800 |
| 2025/07/10 | 1,124 | 1,126 | 1,100 | 1,100 | 112,600 |
| 2025/07/09 | 1,114 | 1,127 | 1,114 | 1,122 | 46,000 |
| 2025/07/08 | 1,098 | 1,112 | 1,098 | 1,108 | 96,400 |
| 2025/07/07 | 1,128 | 1,128 | 1,097 | 1,097 | 87,600 |
| 2025/07/04 | 1,142 | 1,144 | 1,125 | 1,135 | 74,800 |
| 2025/07/03 | 1,135 | 1,142 | 1,132 | 1,138 | 54,700 |
| 2025/07/02 | 1,102 | 1,140 | 1,102 | 1,125 | 125,100 |
| 2025/07/01 | 1,124 | 1,128 | 1,099 | 1,101 | 100,200 |
| 2025/06/30 | 1,111 | 1,123 | 1,105 | 1,120 | 156,500 |
| 2025/06/27 | 1,113 | 1,119 | 1,099 | 1,111 | 104,000 |
| 2025/06/26 | 1,121 | 1,130 | 1,102 | 1,110 | 109,900 |
| 2025/06/25 | 1,128 | 1,131 | 1,113 | 1,124 | 94,900 |
| 2025/06/24 | 1,150 | 1,150 | 1,117 | 1,124 | 156,800 |
| 2025/06/23 | 1,133 | 1,147 | 1,125 | 1,140 | 168,700 |
| 2025/06/20 | 1,130 | 1,151 | 1,126 | 1,151 | 242,600 |
| 2025/06/19 | 1,135 | 1,143 | 1,121 | 1,134 | 166,300 |
| 2025/06/18 | 1,139 | 1,160 | 1,077 | 1,118 | 571,800 |
| 2025/06/17 | 1,120 | 1,139 | 1,111 | 1,136 | 124,700 |
| 2025/06/16 | 1,106 | 1,121 | 1,106 | 1,121 | 92,100 |
| 2025/06/13 | 1,114 | 1,117 | 1,090 | 1,099 | 86,500 |
| 2025/06/12 | 1,105 | 1,110 | 1,098 | 1,108 | 93,400 |
| 2025/06/11 | 1,092 | 1,103 | 1,088 | 1,100 | 45,800 |
| 2025/06/10 | 1,091 | 1,102 | 1,091 | 1,096 | 62,100 |
| 2025/06/09 | 1,095 | 1,100 | 1,084 | 1,086 | 36,600 |
| 2025/06/06 | 1,087 | 1,094 | 1,087 | 1,093 | 39,400 |
| 2025/06/05 | 1,078 | 1,094 | 1,078 | 1,087 | 63,700 |
| 2025/06/04 | 1,088 | 1,096 | 1,084 | 1,084 | 43,700 |
| 2025/06/03 | 1,091 | 1,093 | 1,082 | 1,082 | 59,500 |
| 2025/06/02 | 1,092 | 1,099 | 1,087 | 1,093 | 68,500 |
| 2025/05/30 | 1,091 | 1,104 | 1,088 | 1,102 | 93,100 |
| 2025/05/29 | 1,091 | 1,101 | 1,090 | 1,098 | 106,700 |
| 2025/05/28 | 1,099 | 1,103 | 1,088 | 1,093 | 121,800 |
| 2025/05/27 | 1,075 | 1,092 | 1,075 | 1,089 | 86,400 |
| 2025/05/26 | 1,074 | 1,084 | 1,068 | 1,073 | 63,900 |
| 2025/05/23 | 1,064 | 1,078 | 1,063 | 1,068 | 51,500 |
| 2025/05/22 | 1,060 | 1,073 | 1,054 | 1,064 | 63,900 |
| 2025/05/21 | 1,080 | 1,085 | 1,063 | 1,069 | 102,200 |
| 2025/05/20 | 1,088 | 1,092 | 1,070 | 1,072 | 100,200 |
| 2025/05/19 | 1,053 | 1,087 | 1,051 | 1,086 | 329,700 |
| 2025/05/16 | 1,085 | 1,105 | 1,084 | 1,089 | 545,700 |
| 2025/05/15 | 1,080 | 1,094 | 1,080 | 1,090 | 119,600 |
| 2025/05/14 | 1,090 | 1,097 | 1,085 | 1,090 | 74,800 |
| 2025/05/13 | 1,110 | 1,119 | 1,092 | 1,092 | 121,400 |
| 2025/05/12 | 1,084 | 1,105 | 1,083 | 1,102 | 89,100 |
| 2025/05/09 | 1,071 | 1,083 | 1,069 | 1,082 | 90,600 |
| 2025/05/08 | 1,075 | 1,075 | 1,065 | 1,068 | 77,400 |
| 2025/05/07 | 1,086 | 1,089 | 1,070 | 1,075 | 127,500 |
| 2025/05/02 | 1,085 | 1,091 | 1,079 | 1,086 | 109,300 |
| 2025/05/01 | 1,072 | 1,091 | 1,070 | 1,087 | 120,700 |
| 2025/04/30 | 1,080 | 1,080 | 1,069 | 1,075 | 74,100 |
| 2025/04/28 | 1,086 | 1,086 | 1,074 | 1,079 | 66,000 |
| 2025/04/25 | 1,072 | 1,080 | 1,067 | 1,073 | 66,500 |
| 2025/04/24 | 1,070 | 1,080 | 1,066 | 1,069 | 101,700 |
| 2025/04/23 | 1,048 | 1,053 | 1,043 | 1,049 | 63,200 |
| 2025/04/22 | 1,033 | 1,041 | 1,033 | 1,035 | 38,300 |
| 2025/04/21 | 1,040 | 1,044 | 1,031 | 1,039 | 47,500 |
| 2025/04/18 | 1,029 | 1,047 | 1,026 | 1,044 | 55,900 |
| 2025/04/17 | 1,025 | 1,032 | 1,020 | 1,029 | 58,300 |
| 2025/04/16 | 1,042 | 1,045 | 1,021 | 1,026 | 65,400 |
| 2025/04/15 | 1,052 | 1,052 | 1,037 | 1,039 | 64,500 |
| 2025/04/14 | 1,020 | 1,058 | 1,019 | 1,052 | 166,500 |
| 2025/04/11 | 986 | 1,009 | 972 | 1,008 | 138,700 |
| 2025/04/10 | 1,031 | 1,031 | 1,004 | 1,010 | 122,500 |
| 2025/04/09 | 943 | 977 | 937 | 971 | 296,600 |
| 2025/04/08 | 958 | 966 | 947 | 958 | 144,800 |
| 2025/04/07 | 950 | 959 | 916 | 923 | 240,900 |
| 2025/04/04 | 1,011 | 1,029 | 983 | 999 | 280,900 |
| 2025/04/03 | 1,020 | 1,040 | 1,016 | 1,034 | 135,400 |
| 2025/04/02 | 1,066 | 1,067 | 1,047 | 1,050 | 73,200 |
| 2025/04/01 | 1,056 | 1,065 | 1,050 | 1,057 | 114,800 |
| 2025/03/31 | 1,072 | 1,072 | 1,053 | 1,055 | 121,600 |
| 2025/03/28 | 1,090 | 1,094 | 1,078 | 1,085 | 114,300 |
| 2025/03/27 | 1,082 | 1,096 | 1,081 | 1,096 | 82,700 |
| 2025/03/26 | 1,081 | 1,092 | 1,080 | 1,087 | 77,500 |
| 2025/03/25 | 1,083 | 1,091 | 1,074 | 1,078 | 76,500 |
| 2025/03/24 | 1,100 | 1,104 | 1,072 | 1,075 | 149,900 |
| 2025/03/21 | 1,088 | 1,127 | 1,067 | 1,087 | 283,900 |
| 2025/03/19 | 1,077 | 1,088 | 1,072 | 1,080 | 83,400 |
| 2025/03/18 | 1,083 | 1,083 | 1,070 | 1,077 | 58,700 |
| 2025/03/17 | 1,048 | 1,074 | 1,048 | 1,074 | 72,700 |
| 2025/03/14 | 1,034 | 1,042 | 1,032 | 1,042 | 63,000 |
| 2025/03/13 | 1,037 | 1,047 | 1,033 | 1,034 | 37,700 |
| 2025/03/12 | 1,027 | 1,038 | 1,027 | 1,037 | 48,000 |
| 2025/03/11 | 1,030 | 1,039 | 1,021 | 1,037 | 89,800 |
| 2025/03/10 | 1,043 | 1,048 | 1,038 | 1,038 | 32,900 |
| 2025/03/07 | 1,041 | 1,045 | 1,026 | 1,040 | 55,200 |
| 2025/03/06 | 1,050 | 1,054 | 1,040 | 1,041 | 52,400 |
| 2025/03/05 | 1,038 | 1,054 | 1,037 | 1,048 | 101,600 |
| 2025/03/04 | 1,035 | 1,035 | 1,019 | 1,035 | 72,800 |
| 2025/03/03 | 1,035 | 1,035 | 1,025 | 1,035 | 50,700 |
| 2025/02/28 | 1,026 | 1,026 | 1,012 | 1,023 | 108,800 |
| 2025/02/27 | 1,019 | 1,033 | 1,015 | 1,033 | 60,000 |
| 2025/02/26 | 1,020 | 1,029 | 1,009 | 1,014 | 68,600 |
| 2025/02/25 | 1,015 | 1,027 | 1,008 | 1,021 | 108,800 |
| 2025/02/21 | 1,018 | 1,018 | 1,006 | 1,017 | 88,300 |
| 2025/02/20 | 1,027 | 1,027 | 1,013 | 1,018 | 81,400 |
| 2025/02/19 | 1,028 | 1,034 | 1,023 | 1,032 | 52,100 |
| 2025/02/18 | 1,025 | 1,031 | 1,022 | 1,027 | 28,900 |
| 2025/02/17 | 1,025 | 1,027 | 1,020 | 1,025 | 50,700 |
| 2025/02/14 | 1,030 | 1,030 | 1,016 | 1,020 | 91,200 |
| 2025/02/13 | 1,025 | 1,031 | 1,012 | 1,031 | 51,000 |
| 2025/02/12 | 1,030 | 1,030 | 1,012 | 1,018 | 56,800 |
| 2025/02/10 | 1,021 | 1,025 | 1,012 | 1,024 | 61,600 |
| 2025/02/07 | 1,017 | 1,027 | 1,012 | 1,023 | 70,800 |
| 2025/02/06 | 992 | 1,016 | 988 | 1,016 | 99,600 |
| 2025/02/05 | 997 | 998 | 986 | 996 | 178,400 |
| 2025/02/04 | 988 | 998 | 980 | 989 | 249,200 |
| 2025/02/03 | 1,017 | 1,018 | 976 | 978 | 379,900 |
| 2025/01/31 | 1,025 | 1,026 | 1,017 | 1,024 | 123,700 |
| 2025/01/30 | 1,034 | 1,034 | 1,022 | 1,022 | 379,100 |
| 2025/01/29 | 1,052 | 1,057 | 1,039 | 1,039 | 109,100 |
| 2025/01/28 | 1,050 | 1,055 | 1,039 | 1,044 | 185,100 |
| 2025/01/27 | 1,068 | 1,074 | 1,058 | 1,063 | 199,100 |
| 2025/01/24 | 1,064 | 1,087 | 1,059 | 1,073 | 195,500 |
| 2025/01/23 | 1,063 | 1,071 | 1,060 | 1,064 | 159,000 |
| 2025/01/22 | 1,055 | 1,061 | 1,049 | 1,059 | 165,100 |
| 2025/01/21 | 1,024 | 1,051 | 1,017 | 1,048 | 343,900 |
| 2025/01/20 | 1,033 | 1,058 | 1,033 | 1,057 | 142,700 |
| 2025/01/17 | 1,020 | 1,027 | 1,017 | 1,026 | 116,400 |
| 2025/01/16 | 1,035 | 1,038 | 1,017 | 1,017 | 138,100 |
| 2025/01/15 | 1,050 | 1,056 | 1,026 | 1,034 | 120,800 |
| 2025/01/14 | 1,058 | 1,063 | 1,028 | 1,035 | 185,000 |
| 2025/01/10 | 1,044 | 1,063 | 1,042 | 1,062 | 140,700 |
| 2025/01/09 | 1,054 | 1,056 | 1,043 | 1,050 | 98,400 |
| 2025/01/08 | 1,060 | 1,067 | 1,050 | 1,054 | 109,200 |
| 2025/01/07 | 1,069 | 1,069 | 1,051 | 1,064 | 122,100 |
| 2025/01/06 | 1,069 | 1,074 | 1,063 | 1,063 | 137,700 |
| 2024/12/30 | 1,069 | 1,079 | 1,064 | 1,067 | 70,000 |
| 2024/12/27 | 1,060 | 1,071 | 1,055 | 1,069 | 101,000 |
| 2024/12/26 | 1,050 | 1,073 | 1,050 | 1,054 | 203,200 |
| 2024/12/25 | 1,050 | 1,058 | 1,035 | 1,050 | 242,400 |
| 2024/12/24 | 1,060 | 1,076 | 1,035 | 1,038 | 213,600 |
| 2024/12/23 | 1,083 | 1,083 | 1,057 | 1,059 | 215,400 |
| 2024/12/20 | 1,132 | 1,140 | 1,057 | 1,091 | 430,300 |
| 2024/12/19 | 1,127 | 1,141 | 1,117 | 1,135 | 76,300 |
| 2024/12/18 | 1,154 | 1,162 | 1,147 | 1,153 | 87,700 |
| 2024/12/17 | 1,155 | 1,155 | 1,137 | 1,148 | 101,300 |
| 2024/12/16 | 1,167 | 1,170 | 1,156 | 1,163 | 84,900 |
| 2024/12/13 | 1,212 | 1,218 | 1,161 | 1,166 | 122,300 |
| 2024/12/12 | 1,215 | 1,218 | 1,209 | 1,215 | 76,100 |
| 2024/12/11 | 1,212 | 1,213 | 1,204 | 1,213 | 61,100 |
| 2024/12/10 | 1,203 | 1,213 | 1,201 | 1,202 | 71,700 |
| 2024/12/09 | 1,207 | 1,212 | 1,199 | 1,199 | 52,400 |
| 2024/12/06 | 1,205 | 1,208 | 1,194 | 1,194 | 37,800 |
| 2024/12/05 | 1,202 | 1,210 | 1,200 | 1,205 | 60,900 |
| 2024/12/04 | 1,201 | 1,205 | 1,189 | 1,192 | 108,800 |
| 2024/12/03 | 1,191 | 1,216 | 1,191 | 1,207 | 51,400 |
| 2024/12/02 | 1,189 | 1,218 | 1,183 | 1,196 | 140,600 |
| 2024/11/29 | 1,192 | 1,196 | 1,167 | 1,178 | 89,400 |
| 2024/11/28 | 1,175 | 1,194 | 1,173 | 1,193 | 82,500 |
| 2024/11/27 | 1,176 | 1,179 | 1,162 | 1,175 | 113,300 |
| 2024/11/26 | 1,200 | 1,204 | 1,178 | 1,185 | 56,100 |
| 2024/11/25 | 1,216 | 1,224 | 1,196 | 1,196 | 78,300 |
| 2024/11/22 | 1,191 | 1,207 | 1,185 | 1,197 | 87,200 |
| 2024/11/21 | 1,179 | 1,193 | 1,179 | 1,186 | 80,600 |
| 2024/11/20 | 1,198 | 1,206 | 1,180 | 1,181 | 68,800 |
| 2024/11/19 | 1,184 | 1,200 | 1,178 | 1,189 | 200,700 |
| 2024/11/18 | 1,222 | 1,233 | 1,213 | 1,219 | 310,900 |
| 2024/11/15 | 1,254 | 1,256 | 1,226 | 1,233 | 152,600 |
| 2024/11/14 | 1,242 | 1,257 | 1,239 | 1,243 | 120,200 |
| 2024/11/13 | 1,240 | 1,257 | 1,232 | 1,232 | 174,600 |
| 2024/11/12 | 1,253 | 1,253 | 1,230 | 1,236 | 87,400 |
| 2024/11/11 | 1,247 | 1,251 | 1,244 | 1,247 | 46,500 |
| 2024/11/08 | 1,287 | 1,287 | 1,243 | 1,247 | 96,700 |
| 2024/11/07 | 1,260 | 1,284 | 1,259 | 1,275 | 97,900 |
| 2024/11/06 | 1,228 | 1,254 | 1,221 | 1,248 | 103,100 |
| 2024/11/05 | 1,234 | 1,235 | 1,210 | 1,213 | 108,200 |
| 2024/11/01 | 1,222 | 1,242 | 1,220 | 1,232 | 95,000 |
| 2024/10/31 | 1,236 | 1,243 | 1,227 | 1,236 | 114,100 |
| 2024/10/30 | 1,222 | 1,247 | 1,222 | 1,230 | 323,800 |
| 2024/10/29 | 1,213 | 1,242 | 1,208 | 1,237 | 118,000 |
| 2024/10/28 | 1,201 | 1,223 | 1,196 | 1,208 | 175,300 |
| 2024/10/25 | 1,219 | 1,219 | 1,196 | 1,201 | 99,200 |
| 2024/10/24 | 1,201 | 1,221 | 1,200 | 1,219 | 127,400 |
| 2024/10/23 | 1,215 | 1,224 | 1,203 | 1,204 | 146,200 |
| 2024/10/22 | 1,185 | 1,203 | 1,182 | 1,203 | 95,800 |
| 2024/10/21 | 1,200 | 1,203 | 1,185 | 1,189 | 73,200 |
| 2024/10/18 | 1,186 | 1,202 | 1,186 | 1,197 | 57,400 |
| 2024/10/17 | 1,185 | 1,196 | 1,179 | 1,187 | 69,700 |
| 2024/10/16 | 1,192 | 1,202 | 1,182 | 1,184 | 83,400 |
| 2024/10/15 | 1,190 | 1,208 | 1,190 | 1,194 | 98,500 |
| 2024/10/11 | 1,170 | 1,187 | 1,168 | 1,175 | 76,100 |
| 2024/10/10 | 1,166 | 1,193 | 1,166 | 1,183 | 111,000 |
| 2024/10/09 | 1,156 | 1,164 | 1,147 | 1,160 | 109,700 |
| 2024/10/08 | 1,158 | 1,171 | 1,139 | 1,147 | 127,700 |
| 2024/10/07 | 1,153 | 1,168 | 1,147 | 1,159 | 124,300 |