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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,560 | 1,640 | 1,560 | 1,640 | 8,200 |
| 2001/12/27 | 1,545 | 1,554 | 1,525 | 1,530 | 11,400 |
| 2001/12/26 | 1,680 | 1,682 | 1,580 | 1,590 | 7,100 |
| 2001/12/25 | 1,790 | 1,793 | 1,670 | 1,680 | 6,800 |
| 2001/12/21 | 1,799 | 1,802 | 1,765 | 1,790 | 10,500 |
| 2001/12/20 | 1,729 | 1,799 | 1,725 | 1,799 | 10,800 |
| 2001/12/19 | 1,787 | 1,789 | 1,712 | 1,734 | 6,900 |
| 2001/12/18 | 1,884 | 1,885 | 1,771 | 1,796 | 22,500 |
| 2001/12/17 | 1,860 | 1,895 | 1,860 | 1,881 | 5,900 |
| 2001/12/14 | 1,824 | 1,860 | 1,824 | 1,860 | 23,000 |
| 2001/12/13 | 1,850 | 1,860 | 1,842 | 1,854 | 4,900 |
| 2001/12/12 | 1,910 | 1,910 | 1,850 | 1,891 | 15,100 |
| 2001/12/11 | 1,900 | 1,907 | 1,891 | 1,896 | 11,800 |
| 2001/12/10 | 1,917 | 1,925 | 1,917 | 1,925 | 15,200 |
| 2001/12/07 | 1,910 | 1,925 | 1,910 | 1,917 | 16,000 |
| 2001/12/06 | 1,900 | 1,930 | 1,892 | 1,912 | 14,300 |
| 2001/12/05 | 1,822 | 1,860 | 1,817 | 1,860 | 5,800 |
| 2001/12/04 | 1,779 | 1,850 | 1,779 | 1,850 | 20,300 |
| 2001/12/03 | 1,870 | 1,879 | 1,715 | 1,790 | 7,800 |
| 2001/11/30 | 1,899 | 1,899 | 1,861 | 1,864 | 4,500 |
| 2001/11/29 | 1,900 | 1,911 | 1,896 | 1,910 | 6,000 |
| 2001/11/28 | 1,900 | 1,940 | 1,900 | 1,929 | 9,500 |
| 2001/11/27 | 1,940 | 1,948 | 1,900 | 1,916 | 13,000 |
| 2001/11/26 | 1,925 | 1,940 | 1,925 | 1,940 | 6,500 |
| 2001/11/22 | 1,929 | 1,949 | 1,929 | 1,945 | 13,300 |
| 2001/11/21 | 1,922 | 1,929 | 1,918 | 1,929 | 8,200 |
| 2001/11/20 | 1,930 | 1,931 | 1,920 | 1,930 | 7,900 |
| 2001/11/19 | 1,930 | 1,947 | 1,916 | 1,930 | 12,700 |
| 2001/11/16 | 1,923 | 1,949 | 1,923 | 1,938 | 12,300 |
| 2001/11/15 | 1,897 | 1,930 | 1,897 | 1,923 | 19,600 |
| 2001/11/14 | 1,886 | 1,902 | 1,886 | 1,896 | 8,600 |
| 2001/11/13 | 1,910 | 1,911 | 1,900 | 1,908 | 9,400 |
| 2001/11/12 | 1,900 | 1,918 | 1,899 | 1,917 | 6,800 |
| 2001/11/09 | 1,899 | 1,901 | 1,890 | 1,901 | 9,900 |
| 2001/11/08 | 1,916 | 1,935 | 1,915 | 1,920 | 8,200 |
| 2001/11/07 | 1,900 | 1,926 | 1,894 | 1,926 | 17,700 |
| 2001/11/06 | 1,845 | 1,918 | 1,845 | 1,900 | 20,400 |
| 2001/11/05 | 1,805 | 1,850 | 1,805 | 1,845 | 17,200 |
| 2001/11/02 | 2,000 | 2,000 | 1,902 | 1,925 | 24,400 |
| 2001/11/01 | 1,990 | 2,000 | 1,981 | 2,000 | 39,000 |
| 2001/10/31 | 2,000 | 2,020 | 1,986 | 2,020 | 17,900 |
| 2001/10/30 | 2,000 | 2,020 | 1,951 | 2,020 | 47,900 |
| 2001/10/29 | 1,950 | 2,020 | 1,940 | 2,020 | 47,000 |
| 2001/10/26 | 1,850 | 1,950 | 1,850 | 1,930 | 36,200 |
| 2001/10/25 | 1,700 | 1,820 | 1,698 | 1,820 | 40,400 |
| 2001/10/24 | 1,625 | 1,667 | 1,625 | 1,665 | 6,600 |
| 2001/10/23 | 1,651 | 1,651 | 1,590 | 1,595 | 18,600 |
| 2001/10/22 | 1,600 | 1,600 | 1,561 | 1,561 | 3,900 |
| 2001/10/19 | 1,655 | 1,655 | 1,600 | 1,600 | 13,900 |
| 2001/10/18 | 1,655 | 1,655 | 1,600 | 1,600 | 20,900 |
| 2001/10/17 | 1,600 | 1,660 | 1,590 | 1,660 | 21,900 |
| 2001/10/16 | 1,610 | 1,630 | 1,600 | 1,630 | 6,500 |
| 2001/10/15 | 1,620 | 1,621 | 1,592 | 1,610 | 13,100 |
| 2001/10/12 | 1,640 | 1,650 | 1,500 | 1,620 | 17,400 |
| 2001/10/11 | 1,480 | 1,560 | 1,480 | 1,560 | 27,200 |
| 2001/10/10 | 1,350 | 1,413 | 1,350 | 1,395 | 38,800 |
| 2001/10/09 | 1,439 | 1,490 | 1,405 | 1,405 | 33,000 |
| 2001/10/05 | 1,440 | 1,460 | 1,437 | 1,442 | 55,500 |
| 2001/10/04 | 1,465 | 1,470 | 1,400 | 1,420 | 20,300 |
| 2001/10/03 | 1,450 | 1,490 | 1,445 | 1,445 | 15,500 |
| 2001/10/02 | 1,451 | 1,471 | 1,440 | 1,450 | 37,500 |
| 2001/10/01 | 1,554 | 1,554 | 1,470 | 1,470 | 22,300 |
| 2001/09/28 | 1,362 | 1,402 | 1,360 | 1,364 | 16,100 |
| 2001/09/27 | 1,350 | 1,390 | 1,349 | 1,360 | 20,400 |
| 2001/09/26 | 1,298 | 1,318 | 1,298 | 1,318 | 7,100 |
| 2001/09/25 | 1,307 | 1,319 | 1,299 | 1,319 | 10,900 |
| 2001/09/21 | 1,210 | 1,234 | 1,210 | 1,227 | 17,500 |
| 2001/09/20 | 1,200 | 1,230 | 1,200 | 1,230 | 11,700 |
| 2001/09/19 | 1,215 | 1,260 | 1,215 | 1,249 | 16,600 |
| 2001/09/18 | 1,350 | 1,350 | 1,271 | 1,275 | 11,600 |
| 2001/09/17 | 1,200 | 1,200 | 1,170 | 1,187 | 12,300 |
| 2001/09/14 | 1,200 | 1,219 | 1,160 | 1,219 | 43,000 |
| 2001/09/13 | 1,118 | 1,135 | 1,118 | 1,119 | 28,900 |
| 2001/09/12 | 1,218 | 1,219 | 1,218 | 1,218 | 13,500 |
| 2001/09/11 | 1,284 | 1,320 | 1,284 | 1,318 | 13,000 |
| 2001/09/10 | 1,280 | 1,339 | 1,275 | 1,284 | 61,500 |
| 2001/09/07 | 1,275 | 1,285 | 1,265 | 1,280 | 45,100 |
| 2001/09/06 | 1,293 | 1,293 | 1,270 | 1,275 | 34,800 |
| 2001/09/05 | 1,300 | 1,303 | 1,280 | 1,296 | 22,900 |
| 2001/09/04 | 1,344 | 1,344 | 1,306 | 1,330 | 34,800 |
| 2001/09/03 | 1,350 | 1,351 | 1,345 | 1,345 | 61,200 |
| 2001/08/31 | 1,420 | 1,430 | 1,339 | 1,340 | 47,000 |
| 2001/08/30 | 1,420 | 1,420 | 1,400 | 1,420 | 14,000 |
| 2001/08/29 | 1,401 | 1,430 | 1,401 | 1,430 | 5,100 |
| 2001/08/28 | 1,430 | 1,430 | 1,410 | 1,417 | 12,000 |
| 2001/08/27 | 1,422 | 1,451 | 1,422 | 1,450 | 19,100 |
| 2001/08/24 | 1,406 | 1,430 | 1,406 | 1,421 | 9,400 |
| 2001/08/23 | 1,420 | 1,440 | 1,406 | 1,406 | 9,300 |
| 2001/08/22 | 1,400 | 1,445 | 1,400 | 1,405 | 15,900 |
| 2001/08/21 | 1,430 | 1,440 | 1,415 | 1,422 | 10,200 |
| 2001/08/20 | 1,460 | 1,460 | 1,431 | 1,431 | 18,300 |
| 2001/08/17 | 1,480 | 1,480 | 1,455 | 1,460 | 10,400 |
| 2001/08/16 | 1,505 | 1,510 | 1,481 | 1,481 | 26,500 |
| 2001/08/15 | 1,450 | 1,500 | 1,450 | 1,485 | 18,000 |
| 2001/08/14 | 1,457 | 1,458 | 1,440 | 1,450 | 27,300 |
| 2001/08/13 | 1,452 | 1,452 | 1,427 | 1,437 | 24,600 |
| 2001/08/10 | 1,470 | 1,490 | 1,452 | 1,458 | 15,500 |
| 2001/08/09 | 1,510 | 1,510 | 1,450 | 1,450 | 25,000 |
| 2001/08/08 | 1,520 | 1,531 | 1,511 | 1,516 | 4,100 |
| 2001/08/07 | 1,535 | 1,546 | 1,520 | 1,540 | 12,100 |
| 2001/08/06 | 1,576 | 1,576 | 1,545 | 1,545 | 13,100 |
| 2001/08/03 | 1,605 | 1,605 | 1,570 | 1,575 | 7,300 |
| 2001/08/02 | 1,550 | 1,599 | 1,549 | 1,575 | 24,200 |
| 2001/08/01 | 1,503 | 1,530 | 1,500 | 1,520 | 18,500 |
| 2001/07/31 | 1,480 | 1,500 | 1,467 | 1,483 | 36,600 |
| 2001/07/30 | 1,560 | 1,560 | 1,500 | 1,510 | 17,100 |
| 2001/07/27 | 1,598 | 1,600 | 1,579 | 1,580 | 15,700 |
| 2001/07/26 | 1,613 | 1,620 | 1,595 | 1,598 | 21,000 |
| 2001/07/25 | 1,620 | 1,630 | 1,609 | 1,611 | 18,400 |
| 2001/07/24 | 1,600 | 1,615 | 1,600 | 1,615 | 38,300 |
| 2001/07/23 | 1,590 | 1,615 | 1,580 | 1,615 | 21,200 |
| 2001/07/19 | 1,640 | 1,640 | 1,585 | 1,609 | 27,900 |
| 2001/07/18 | 1,656 | 1,686 | 1,630 | 1,640 | 10,200 |
| 2001/07/17 | 1,710 | 1,713 | 1,650 | 1,650 | 9,000 |
| 2001/07/16 | 1,780 | 1,799 | 1,700 | 1,710 | 6,800 |
| 2001/07/13 | 1,705 | 1,745 | 1,695 | 1,710 | 20,000 |
| 2001/07/12 | 1,601 | 1,659 | 1,600 | 1,615 | 15,700 |
| 2001/07/11 | 1,600 | 1,600 | 1,580 | 1,596 | 14,600 |
| 2001/07/10 | 1,710 | 1,710 | 1,600 | 1,605 | 35,800 |
| 2001/07/09 | 1,700 | 1,700 | 1,638 | 1,680 | 14,300 |
| 2001/07/06 | 1,735 | 1,765 | 1,735 | 1,741 | 11,300 |
| 2001/07/05 | 1,914 | 1,915 | 1,840 | 1,855 | 14,200 |
| 2001/07/04 | 1,900 | 1,913 | 1,900 | 1,913 | 7,400 |
| 2001/07/03 | 1,908 | 1,920 | 1,890 | 1,900 | 19,400 |
| 2001/07/02 | 1,955 | 1,969 | 1,903 | 1,907 | 9,500 |
| 2001/06/29 | 1,950 | 1,980 | 1,935 | 1,970 | 9,000 |
| 2001/06/28 | 1,970 | 1,980 | 1,933 | 1,980 | 10,500 |
| 2001/06/27 | 2,005 | 2,010 | 1,980 | 1,980 | 13,400 |
| 2001/06/26 | 2,030 | 2,030 | 1,995 | 2,020 | 10,400 |
| 2001/06/25 | 2,000 | 2,010 | 1,998 | 2,000 | 12,400 |
| 2001/06/22 | 2,000 | 2,000 | 1,974 | 1,986 | 13,900 |
| 2001/06/21 | 1,931 | 1,950 | 1,929 | 1,950 | 16,400 |
| 2001/06/20 | 1,949 | 1,970 | 1,890 | 1,930 | 16,700 |
| 2001/06/19 | 1,930 | 1,994 | 1,930 | 1,966 | 7,800 |
| 2001/06/18 | 2,000 | 2,010 | 1,940 | 1,960 | 27,600 |
| 2001/06/15 | 2,005 | 2,005 | 2,000 | 2,000 | 23,100 |
| 2001/06/14 | 2,010 | 2,055 | 2,005 | 2,005 | 6,100 |
| 2001/06/13 | 2,010 | 2,070 | 2,000 | 2,035 | 18,000 |
| 2001/06/12 | 2,145 | 2,145 | 1,979 | 1,980 | 25,000 |
| 2001/06/11 | 2,130 | 2,180 | 2,120 | 2,150 | 8,100 |
| 2001/06/08 | 2,000 | 2,140 | 2,000 | 2,090 | 50,500 |
| 2001/06/07 | 2,010 | 2,040 | 1,990 | 2,020 | 34,500 |
| 2001/06/06 | 2,110 | 2,130 | 2,080 | 2,080 | 11,200 |
| 2001/06/05 | 2,200 | 2,200 | 2,120 | 2,150 | 13,700 |
| 2001/06/04 | 2,240 | 2,240 | 2,180 | 2,190 | 6,400 |
| 2001/06/01 | 2,210 | 2,265 | 2,200 | 2,200 | 9,400 |
| 2001/05/31 | 2,230 | 2,250 | 2,200 | 2,210 | 10,200 |
| 2001/05/30 | 2,295 | 2,295 | 2,245 | 2,250 | 9,300 |
| 2001/05/29 | 2,350 | 2,355 | 2,280 | 2,310 | 10,900 |
| 2001/05/28 | 2,380 | 2,390 | 2,345 | 2,350 | 6,000 |
| 2001/05/25 | 2,290 | 2,320 | 2,280 | 2,280 | 11,600 |
| 2001/05/24 | 2,315 | 2,315 | 2,290 | 2,290 | 17,100 |
| 2001/05/23 | 2,395 | 2,395 | 2,340 | 2,340 | 10,400 |
| 2001/05/22 | 2,390 | 2,400 | 2,360 | 2,400 | 25,700 |
| 2001/05/21 | 2,400 | 2,420 | 2,360 | 2,395 | 10,900 |
| 2001/05/18 | 2,400 | 2,410 | 2,365 | 2,365 | 6,600 |
| 2001/05/17 | 2,345 | 2,390 | 2,345 | 2,380 | 10,500 |
| 2001/05/16 | 2,330 | 2,345 | 2,315 | 2,340 | 17,200 |
| 2001/05/15 | 2,365 | 2,395 | 2,325 | 2,330 | 26,500 |
| 2001/05/14 | 2,480 | 2,495 | 2,365 | 2,365 | 14,900 |
| 2001/05/11 | 2,530 | 2,530 | 2,400 | 2,440 | 28,000 |
| 2001/05/10 | 2,520 | 2,530 | 2,440 | 2,490 | 16,600 |
| 2001/05/09 | 2,625 | 2,625 | 2,500 | 2,525 | 15,500 |
| 2001/05/08 | 2,600 | 2,625 | 2,580 | 2,625 | 20,500 |
| 2001/05/07 | 2,550 | 2,650 | 2,525 | 2,630 | 31,300 |
| 2001/05/02 | 2,500 | 2,500 | 2,420 | 2,485 | 24,000 |
| 2001/05/01 | 2,500 | 2,500 | 2,485 | 2,490 | 8,000 |
| 2001/04/27 | 2,450 | 2,465 | 2,400 | 2,435 | 11,700 |
| 2001/04/26 | 2,450 | 2,450 | 2,380 | 2,420 | 11,700 |
| 2001/04/25 | 2,435 | 2,435 | 2,350 | 2,360 | 10,900 |
| 2001/04/24 | 2,320 | 2,450 | 2,280 | 2,395 | 9,100 |
| 2001/04/23 | 2,375 | 2,375 | 2,320 | 2,320 | 9,800 |
| 2001/04/20 | 2,420 | 2,420 | 2,370 | 2,375 | 8,400 |
| 2001/04/19 | 2,470 | 2,470 | 2,365 | 2,400 | 13,000 |
| 2001/04/18 | 2,300 | 2,350 | 2,290 | 2,350 | 14,800 |
| 2001/04/17 | 2,240 | 2,300 | 2,240 | 2,300 | 7,700 |
| 2001/04/16 | 2,300 | 2,300 | 2,240 | 2,240 | 42,000 |
| 2001/04/13 | 2,345 | 2,370 | 2,300 | 2,300 | 12,900 |
| 2001/04/12 | 2,335 | 2,340 | 2,260 | 2,285 | 33,700 |
| 2001/04/11 | 2,365 | 2,365 | 2,310 | 2,330 | 19,700 |
| 2001/04/10 | 2,375 | 2,400 | 2,320 | 2,340 | 15,300 |
| 2001/04/09 | 2,390 | 2,475 | 2,360 | 2,360 | 6,000 |
| 2001/04/06 | 2,480 | 2,500 | 2,370 | 2,405 | 17,800 |
| 2001/04/05 | 2,550 | 2,550 | 2,360 | 2,360 | 10,100 |
| 2001/04/04 | 2,320 | 2,500 | 2,300 | 2,500 | 11,100 |
| 2001/04/03 | 2,400 | 2,410 | 2,340 | 2,410 | 16,000 |
| 2001/04/02 | 2,415 | 2,415 | 2,320 | 2,395 | 11,500 |
| 2001/03/30 | 2,400 | 2,520 | 2,400 | 2,415 | 13,600 |
| 2001/03/29 | 2,530 | 2,550 | 2,460 | 2,460 | 16,200 |
| 2001/03/28 | 2,530 | 2,700 | 2,530 | 2,575 | 18,400 |
| 2001/03/27 | 2,660 | 2,670 | 2,500 | 2,530 | 35,600 |
| 2001/03/26 | 2,450 | 2,650 | 2,310 | 2,650 | 74,100 |
| 2001/03/23 | 2,300 | 2,365 | 2,300 | 2,330 | 37,300 |
| 2001/03/22 | 2,510 | 2,510 | 2,300 | 2,350 | 25,000 |
| 2001/03/21 | 2,500 | 2,550 | 2,500 | 2,520 | 30,000 |
| 2001/03/19 | 2,250 | 2,610 | 2,250 | 2,500 | 61,900 |
| 2001/03/16 | 1,930 | 2,210 | 1,930 | 2,210 | 47,300 |
| 2001/03/15 | 2,000 | 2,000 | 1,900 | 1,910 | 30,100 |
| 2001/03/14 | 2,030 | 2,030 | 1,951 | 2,000 | 40,900 |
| 2001/03/13 | 2,000 | 2,025 | 1,980 | 2,000 | 28,200 |
| 2001/03/12 | 2,180 | 2,180 | 2,060 | 2,065 | 18,200 |
| 2001/03/09 | 2,195 | 2,220 | 2,185 | 2,200 | 39,400 |
| 2001/03/08 | 2,375 | 2,375 | 2,235 | 2,240 | 34,700 |
| 2001/03/07 | 2,380 | 2,400 | 2,300 | 2,340 | 32,800 |
| 2001/03/06 | 2,350 | 2,370 | 2,350 | 2,365 | 26,300 |
| 2001/03/05 | 2,395 | 2,395 | 2,350 | 2,350 | 10,500 |
| 2001/03/02 | 2,460 | 2,460 | 2,390 | 2,395 | 15,300 |
| 2001/03/01 | 2,500 | 2,500 | 2,450 | 2,455 | 6,000 |
| 2001/02/28 | 2,500 | 2,500 | 2,470 | 2,500 | 33,800 |
| 2001/02/27 | 2,500 | 2,500 | 2,495 | 2,500 | 13,200 |
| 2001/02/26 | 2,500 | 2,520 | 2,450 | 2,500 | 23,400 |
| 2001/02/23 | 2,525 | 2,525 | 2,500 | 2,500 | 34,900 |
| 2001/02/22 | 2,600 | 2,600 | 2,525 | 2,525 | 11,300 |
| 2001/02/21 | 2,670 | 2,670 | 2,595 | 2,625 | 13,500 |
| 2001/02/20 | 2,650 | 2,650 | 2,620 | 2,650 | 6,700 |
| 2001/02/19 | 2,660 | 2,680 | 2,650 | 2,650 | 3,800 |
| 2001/02/16 | 2,720 | 2,720 | 2,680 | 2,680 | 5,500 |
| 2001/02/15 | 2,690 | 2,750 | 2,690 | 2,720 | 6,100 |
| 2001/02/14 | 2,710 | 2,710 | 2,680 | 2,690 | 15,600 |
| 2001/02/13 | 2,780 | 2,780 | 2,705 | 2,705 | 8,100 |
| 2001/02/09 | 2,740 | 2,770 | 2,730 | 2,755 | 12,000 |
| 2001/02/08 | 2,750 | 2,760 | 2,705 | 2,760 | 10,600 |
| 2001/02/07 | 2,650 | 2,750 | 2,620 | 2,740 | 25,700 |
| 2001/02/06 | 2,670 | 2,670 | 2,615 | 2,620 | 17,800 |
| 2001/02/05 | 2,825 | 2,825 | 2,750 | 2,750 | 7,200 |
| 2001/02/02 | 2,990 | 2,990 | 2,850 | 2,850 | 16,600 |
| 2001/02/01 | 3,010 | 3,010 | 2,910 | 2,990 | 11,500 |
| 2001/01/31 | 3,000 | 3,060 | 2,990 | 3,010 | 26,700 |
| 2001/01/30 | 2,940 | 2,990 | 2,940 | 2,980 | 22,100 |
| 2001/01/29 | 2,900 | 2,950 | 2,850 | 2,950 | 6,500 |
| 2001/01/26 | 2,910 | 2,950 | 2,850 | 2,950 | 9,600 |
| 2001/01/25 | 2,905 | 2,950 | 2,905 | 2,925 | 4,200 |
| 2001/01/24 | 2,920 | 2,950 | 2,905 | 2,905 | 6,600 |
| 2001/01/23 | 3,000 | 3,000 | 2,855 | 2,920 | 7,500 |
| 2001/01/22 | 2,950 | 3,000 | 2,925 | 2,985 | 10,800 |
| 2001/01/19 | 2,980 | 2,980 | 2,900 | 2,950 | 15,100 |
| 2001/01/18 | 2,900 | 2,950 | 2,900 | 2,950 | 14,100 |
| 2001/01/17 | 2,855 | 2,900 | 2,800 | 2,885 | 13,200 |
| 2001/01/16 | 2,605 | 2,900 | 2,605 | 2,865 | 23,900 |
| 2001/01/15 | 2,600 | 2,630 | 2,590 | 2,600 | 15,400 |
| 2001/01/12 | 2,670 | 2,675 | 2,590 | 2,600 | 17,400 |
| 2001/01/11 | 2,780 | 2,780 | 2,630 | 2,680 | 15,500 |
| 2001/01/10 | 2,820 | 2,875 | 2,790 | 2,790 | 5,800 |
| 2001/01/09 | 2,950 | 2,950 | 2,900 | 2,910 | 20,300 |
| 2001/01/05 | 2,950 | 2,950 | 2,890 | 2,910 | 30,900 |
| 2001/01/04 | 3,070 | 3,100 | 2,950 | 2,950 | 3,300 |