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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,280 | 4,320 | 4,260 | 4,280 | 25,100 |
| 2005/12/29 | 4,250 | 4,280 | 4,190 | 4,240 | 39,600 |
| 2005/12/28 | 4,200 | 4,250 | 4,170 | 4,200 | 29,100 |
| 2005/12/27 | 4,120 | 4,280 | 4,110 | 4,210 | 58,300 |
| 2005/12/26 | 4,160 | 4,160 | 4,080 | 4,120 | 30,200 |
| 2005/12/22 | 4,060 | 4,160 | 4,040 | 4,160 | 56,700 |
| 2005/12/21 | 4,040 | 4,070 | 4,020 | 4,030 | 33,200 |
| 2005/12/20 | 4,040 | 4,070 | 4,030 | 4,060 | 25,900 |
| 2005/12/19 | 4,020 | 4,100 | 4,010 | 4,040 | 45,700 |
| 2005/12/16 | 3,890 | 4,080 | 3,870 | 4,020 | 88,700 |
| 2005/12/15 | 3,900 | 3,910 | 3,860 | 3,890 | 93,800 |
| 2005/12/14 | 3,780 | 3,950 | 3,780 | 3,900 | 80,200 |
| 2005/12/13 | 3,820 | 3,860 | 3,780 | 3,820 | 45,800 |
| 2005/12/12 | 3,840 | 3,890 | 3,800 | 3,860 | 23,300 |
| 2005/12/09 | 3,790 | 3,850 | 3,780 | 3,830 | 46,000 |
| 2005/12/08 | 3,820 | 3,830 | 3,770 | 3,790 | 36,000 |
| 2005/12/07 | 3,910 | 3,970 | 3,820 | 3,870 | 35,600 |
| 2005/12/06 | 3,950 | 4,030 | 3,860 | 3,910 | 46,200 |
| 2005/12/05 | 3,850 | 4,130 | 3,850 | 4,040 | 63,900 |
| 2005/12/02 | 3,800 | 3,850 | 3,760 | 3,850 | 43,600 |
| 2005/12/01 | 3,750 | 3,800 | 3,730 | 3,800 | 25,500 |
| 2005/11/30 | 3,750 | 3,790 | 3,700 | 3,710 | 21,000 |
| 2005/11/29 | 3,720 | 3,780 | 3,720 | 3,750 | 24,500 |
| 2005/11/28 | 3,700 | 3,780 | 3,680 | 3,760 | 19,400 |
| 2005/11/25 | 3,790 | 3,790 | 3,730 | 3,780 | 19,400 |
| 2005/11/24 | 3,780 | 3,800 | 3,760 | 3,780 | 18,900 |
| 2005/11/22 | 3,800 | 3,810 | 3,700 | 3,780 | 17,200 |
| 2005/11/21 | 3,800 | 3,840 | 3,730 | 3,730 | 36,700 |
| 2005/11/18 | 3,750 | 3,800 | 3,720 | 3,770 | 36,100 |
| 2005/11/17 | 3,740 | 3,770 | 3,700 | 3,740 | 40,600 |
| 2005/11/16 | 3,620 | 3,870 | 3,560 | 3,740 | 65,000 |
| 2005/11/15 | 3,700 | 3,760 | 3,620 | 3,630 | 49,900 |
| 2005/11/14 | 3,730 | 3,790 | 3,730 | 3,780 | 24,100 |
| 2005/11/11 | 3,780 | 3,790 | 3,760 | 3,780 | 38,300 |
| 2005/11/10 | 3,800 | 3,830 | 3,750 | 3,810 | 20,300 |
| 2005/11/09 | 3,850 | 3,850 | 3,780 | 3,820 | 26,900 |
| 2005/11/08 | 3,860 | 3,870 | 3,840 | 3,840 | 21,300 |
| 2005/11/07 | 3,790 | 3,850 | 3,780 | 3,850 | 57,500 |
| 2005/11/04 | 3,750 | 3,780 | 3,720 | 3,780 | 30,100 |
| 2005/11/02 | 3,710 | 3,740 | 3,700 | 3,730 | 23,500 |
| 2005/11/01 | 3,710 | 3,750 | 3,680 | 3,720 | 12,000 |
| 2005/10/31 | 3,590 | 3,790 | 3,590 | 3,700 | 59,900 |
| 2005/10/28 | 3,510 | 3,570 | 3,510 | 3,560 | 26,100 |
| 2005/10/27 | 3,490 | 3,540 | 3,460 | 3,520 | 23,800 |
| 2005/10/26 | 3,480 | 3,530 | 3,450 | 3,470 | 55,600 |
| 2005/10/25 | 3,370 | 3,490 | 3,370 | 3,470 | 74,900 |
| 2005/10/24 | 3,350 | 3,370 | 3,320 | 3,340 | 29,500 |
| 2005/10/21 | 3,290 | 3,350 | 3,270 | 3,340 | 31,900 |
| 2005/10/20 | 3,330 | 3,330 | 3,260 | 3,290 | 95,000 |
| 2005/10/19 | 3,230 | 3,330 | 3,190 | 3,290 | 52,300 |
| 2005/10/18 | 3,240 | 3,250 | 3,200 | 3,200 | 19,300 |
| 2005/10/17 | 3,240 | 3,280 | 3,230 | 3,230 | 15,600 |
| 2005/10/14 | 3,290 | 3,290 | 3,230 | 3,230 | 17,300 |
| 2005/10/13 | 3,260 | 3,310 | 3,190 | 3,240 | 38,100 |
| 2005/10/12 | 3,300 | 3,330 | 3,280 | 3,310 | 28,000 |
| 2005/10/11 | 3,280 | 3,300 | 3,280 | 3,300 | 31,500 |
| 2005/10/07 | 3,220 | 3,310 | 3,220 | 3,270 | 32,300 |
| 2005/10/06 | 3,300 | 3,320 | 3,270 | 3,270 | 34,100 |
| 2005/10/05 | 3,350 | 3,370 | 3,300 | 3,340 | 70,300 |
| 2005/10/04 | 3,220 | 3,370 | 3,220 | 3,370 | 93,600 |
| 2005/10/03 | 3,250 | 3,260 | 3,220 | 3,260 | 41,400 |
| 2005/09/30 | 3,220 | 3,260 | 3,180 | 3,220 | 57,800 |
| 2005/09/29 | 3,180 | 3,180 | 3,150 | 3,170 | 21,400 |
| 2005/09/28 | 3,160 | 3,170 | 3,120 | 3,140 | 25,800 |
| 2005/09/27 | 3,110 | 3,140 | 3,100 | 3,120 | 58,300 |
| 2005/09/26 | 3,110 | 3,140 | 3,100 | 3,140 | 56,400 |
| 2005/09/22 | 3,180 | 3,180 | 3,120 | 3,120 | 59,400 |
| 2005/09/21 | 3,170 | 3,190 | 3,150 | 3,180 | 29,100 |
| 2005/09/20 | 3,240 | 3,250 | 3,150 | 3,180 | 63,900 |
| 2005/09/16 | 3,260 | 3,260 | 3,220 | 3,240 | 25,200 |
| 2005/09/15 | 3,250 | 3,260 | 3,230 | 3,240 | 28,900 |
| 2005/09/14 | 3,220 | 3,250 | 3,220 | 3,240 | 25,000 |
| 2005/09/13 | 3,240 | 3,260 | 3,200 | 3,250 | 21,100 |
| 2005/09/12 | 3,270 | 3,280 | 3,180 | 3,230 | 21,600 |
| 2005/09/09 | 3,250 | 3,270 | 3,230 | 3,250 | 57,900 |
| 2005/09/08 | 3,250 | 3,260 | 3,220 | 3,240 | 37,300 |
| 2005/09/07 | 3,210 | 3,260 | 3,210 | 3,240 | 48,600 |
| 2005/09/06 | 3,200 | 3,220 | 3,160 | 3,200 | 15,100 |
| 2005/09/05 | 3,210 | 3,220 | 3,200 | 3,200 | 11,100 |
| 2005/09/02 | 3,230 | 3,230 | 3,200 | 3,210 | 20,000 |
| 2005/09/01 | 3,240 | 3,250 | 3,230 | 3,230 | 6,300 |
| 2005/08/31 | 3,210 | 3,250 | 3,210 | 3,220 | 12,200 |
| 2005/08/30 | 3,220 | 3,260 | 3,220 | 3,240 | 10,300 |
| 2005/08/29 | 3,210 | 3,250 | 3,210 | 3,240 | 11,700 |
| 2005/08/26 | 3,240 | 3,270 | 3,240 | 3,270 | 17,300 |
| 2005/08/25 | 3,270 | 3,270 | 3,250 | 3,270 | 18,300 |
| 2005/08/24 | 3,250 | 3,270 | 3,220 | 3,270 | 34,000 |
| 2005/08/23 | 3,250 | 3,280 | 3,230 | 3,230 | 33,600 |
| 2005/08/22 | 3,200 | 3,250 | 3,200 | 3,240 | 49,400 |
| 2005/08/19 | 3,150 | 3,190 | 3,150 | 3,170 | 41,200 |
| 2005/08/18 | 3,100 | 3,160 | 3,090 | 3,130 | 51,000 |
| 2005/08/17 | 3,080 | 3,110 | 3,080 | 3,090 | 20,300 |
| 2005/08/16 | 3,080 | 3,110 | 3,080 | 3,110 | 12,900 |
| 2005/08/15 | 3,100 | 3,120 | 3,100 | 3,110 | 23,600 |
| 2005/08/12 | 3,130 | 3,140 | 3,070 | 3,070 | 29,700 |
| 2005/08/11 | 3,140 | 3,140 | 3,060 | 3,100 | 20,600 |
| 2005/08/10 | 3,080 | 3,120 | 3,070 | 3,110 | 31,300 |
| 2005/08/09 | 3,000 | 3,060 | 2,995 | 3,050 | 29,200 |
| 2005/08/08 | 2,980 | 3,020 | 2,910 | 3,010 | 28,800 |
| 2005/08/05 | 3,090 | 3,090 | 3,000 | 3,010 | 25,100 |
| 2005/08/04 | 3,050 | 3,100 | 3,030 | 3,090 | 36,000 |
| 2005/08/03 | 3,100 | 3,100 | 3,070 | 3,070 | 16,200 |
| 2005/08/02 | 3,040 | 3,120 | 3,040 | 3,100 | 40,200 |
| 2005/08/01 | 3,090 | 3,110 | 3,050 | 3,090 | 33,300 |
| 2005/07/29 | 3,130 | 3,150 | 3,090 | 3,120 | 22,600 |
| 2005/07/28 | 3,160 | 3,160 | 3,130 | 3,130 | 29,300 |
| 2005/07/27 | 3,100 | 3,180 | 3,090 | 3,150 | 46,300 |
| 2005/07/26 | 3,100 | 3,120 | 3,090 | 3,120 | 36,700 |
| 2005/07/25 | 3,120 | 3,130 | 3,100 | 3,120 | 40,500 |
| 2005/07/22 | 3,150 | 3,150 | 3,100 | 3,120 | 50,100 |
| 2005/07/21 | 3,190 | 3,190 | 3,160 | 3,170 | 32,400 |
| 2005/07/20 | 3,150 | 3,170 | 3,140 | 3,150 | 40,400 |
| 2005/07/19 | 3,170 | 3,170 | 3,140 | 3,150 | 44,600 |
| 2005/07/15 | 3,180 | 3,180 | 3,150 | 3,170 | 29,000 |
| 2005/07/14 | 3,170 | 3,190 | 3,140 | 3,170 | 44,500 |
| 2005/07/13 | 3,100 | 3,170 | 3,100 | 3,160 | 44,400 |
| 2005/07/12 | 3,120 | 3,120 | 3,070 | 3,090 | 43,100 |
| 2005/07/11 | 3,090 | 3,130 | 3,070 | 3,110 | 47,100 |
| 2005/07/08 | 3,000 | 3,060 | 3,000 | 3,020 | 65,100 |
| 2005/07/07 | 3,060 | 3,080 | 3,020 | 3,040 | 88,700 |
| 2005/07/06 | 3,180 | 3,180 | 3,080 | 3,110 | 71,100 |
| 2005/07/05 | 3,190 | 3,210 | 3,160 | 3,170 | 29,100 |
| 2005/07/04 | 3,260 | 3,260 | 3,200 | 3,230 | 28,400 |
| 2005/07/01 | 3,190 | 3,230 | 3,180 | 3,210 | 62,000 |
| 2005/06/30 | 3,260 | 3,270 | 3,220 | 3,230 | 70,000 |
| 2005/06/29 | 3,190 | 3,290 | 3,160 | 3,250 | 81,100 |
| 2005/06/28 | 3,230 | 3,230 | 3,170 | 3,190 | 49,500 |
| 2005/06/27 | 3,240 | 3,250 | 3,210 | 3,230 | 43,500 |
| 2005/06/24 | 3,230 | 3,250 | 3,200 | 3,240 | 74,000 |
| 2005/06/23 | 3,130 | 3,380 | 3,110 | 3,270 | 207,900 |
| 2005/06/22 | 3,000 | 3,160 | 3,000 | 3,110 | 207,400 |
| 2005/06/21 | 2,960 | 3,000 | 2,940 | 3,000 | 80,700 |
| 2005/06/20 | 2,990 | 2,990 | 2,940 | 2,940 | 159,900 |
| 2005/06/17 | 2,975 | 3,000 | 2,965 | 2,990 | 87,000 |
| 2005/06/16 | 2,920 | 2,970 | 2,920 | 2,945 | 67,200 |
| 2005/06/15 | 2,865 | 2,890 | 2,860 | 2,885 | 23,200 |
| 2005/06/14 | 2,900 | 2,920 | 2,860 | 2,860 | 17,500 |
| 2005/06/13 | 2,915 | 2,940 | 2,905 | 2,915 | 13,500 |
| 2005/06/10 | 2,930 | 2,935 | 2,910 | 2,915 | 28,400 |
| 2005/06/09 | 2,960 | 2,960 | 2,915 | 2,920 | 27,700 |
| 2005/06/08 | 2,985 | 2,985 | 2,935 | 2,955 | 31,900 |
| 2005/06/07 | 2,975 | 2,995 | 2,970 | 2,990 | 63,800 |
| 2005/06/06 | 2,935 | 2,970 | 2,930 | 2,960 | 42,600 |
| 2005/06/03 | 2,900 | 2,940 | 2,880 | 2,935 | 52,500 |
| 2005/06/02 | 2,820 | 2,925 | 2,820 | 2,895 | 83,000 |
| 2005/06/01 | 2,905 | 2,915 | 2,880 | 2,900 | 51,000 |
| 2005/05/31 | 2,875 | 2,900 | 2,865 | 2,900 | 49,600 |
| 2005/05/30 | 2,795 | 2,870 | 2,790 | 2,870 | 48,300 |
| 2005/05/27 | 2,790 | 2,810 | 2,785 | 2,790 | 11,600 |
| 2005/05/26 | 2,765 | 2,765 | 2,745 | 2,750 | 25,300 |
| 2005/05/25 | 2,800 | 2,800 | 2,760 | 2,760 | 27,900 |
| 2005/05/24 | 2,825 | 2,825 | 2,790 | 2,800 | 14,300 |
| 2005/05/23 | 2,810 | 2,840 | 2,785 | 2,820 | 28,400 |
| 2005/05/20 | 2,825 | 2,825 | 2,740 | 2,770 | 18,300 |
| 2005/05/19 | 2,765 | 2,840 | 2,745 | 2,825 | 43,700 |
| 2005/05/18 | 2,770 | 2,790 | 2,720 | 2,725 | 43,000 |
| 2005/05/17 | 2,815 | 2,845 | 2,765 | 2,765 | 33,700 |
| 2005/05/16 | 2,840 | 2,870 | 2,825 | 2,830 | 41,700 |
| 2005/05/13 | 2,845 | 2,850 | 2,830 | 2,840 | 26,600 |
| 2005/05/12 | 2,860 | 2,865 | 2,840 | 2,845 | 28,000 |
| 2005/05/11 | 2,870 | 2,870 | 2,850 | 2,855 | 25,000 |
| 2005/05/10 | 2,870 | 2,880 | 2,860 | 2,870 | 36,500 |
| 2005/05/09 | 2,850 | 2,880 | 2,830 | 2,870 | 39,000 |
| 2005/05/06 | 2,830 | 2,840 | 2,810 | 2,825 | 27,300 |
| 2005/05/02 | 2,835 | 2,835 | 2,810 | 2,815 | 53,700 |
| 2005/04/28 | 2,840 | 2,840 | 2,825 | 2,835 | 22,400 |
| 2005/04/27 | 2,840 | 2,840 | 2,815 | 2,835 | 24,200 |
| 2005/04/26 | 2,810 | 2,845 | 2,800 | 2,840 | 53,600 |
| 2005/04/25 | 2,800 | 2,810 | 2,770 | 2,770 | 32,600 |
| 2005/04/22 | 2,800 | 2,815 | 2,790 | 2,800 | 55,100 |
| 2005/04/21 | 2,790 | 2,790 | 2,720 | 2,770 | 35,700 |
| 2005/04/20 | 2,815 | 2,815 | 2,770 | 2,800 | 51,800 |
| 2005/04/19 | 2,705 | 2,790 | 2,700 | 2,760 | 53,600 |
| 2005/04/18 | 2,725 | 2,730 | 2,660 | 2,665 | 71,500 |
| 2005/04/15 | 2,840 | 2,840 | 2,780 | 2,780 | 44,900 |
| 2005/04/14 | 2,845 | 2,845 | 2,810 | 2,835 | 46,500 |
| 2005/04/13 | 2,840 | 2,845 | 2,810 | 2,845 | 53,600 |
| 2005/04/12 | 2,800 | 2,830 | 2,785 | 2,825 | 80,500 |
| 2005/04/11 | 2,790 | 2,795 | 2,765 | 2,775 | 20,000 |
| 2005/04/08 | 2,800 | 2,800 | 2,775 | 2,790 | 23,400 |
| 2005/04/07 | 2,785 | 2,795 | 2,765 | 2,795 | 37,000 |
| 2005/04/06 | 2,755 | 2,785 | 2,755 | 2,770 | 37,300 |
| 2005/04/05 | 2,745 | 2,760 | 2,740 | 2,750 | 28,900 |
| 2005/04/04 | 2,740 | 2,755 | 2,730 | 2,730 | 36,300 |
| 2005/04/01 | 2,750 | 2,750 | 2,690 | 2,710 | 54,100 |
| 2005/03/31 | 2,675 | 2,705 | 2,655 | 2,705 | 28,300 |
| 2005/03/30 | 2,655 | 2,690 | 2,630 | 2,635 | 48,800 |
| 2005/03/29 | 2,745 | 2,745 | 2,645 | 2,645 | 81,800 |
| 2005/03/28 | 2,650 | 2,685 | 2,640 | 2,665 | 52,900 |
| 2005/03/25 | 2,650 | 2,650 | 2,625 | 2,650 | 42,500 |
| 2005/03/24 | 2,710 | 2,735 | 2,650 | 2,650 | 42,400 |
| 2005/03/23 | 2,735 | 2,760 | 2,700 | 2,705 | 69,500 |
| 2005/03/22 | 2,800 | 2,825 | 2,760 | 2,760 | 27,800 |
| 2005/03/18 | 2,715 | 2,770 | 2,715 | 2,755 | 22,200 |
| 2005/03/17 | 2,700 | 2,725 | 2,700 | 2,710 | 15,100 |
| 2005/03/16 | 2,720 | 2,735 | 2,700 | 2,725 | 22,300 |
| 2005/03/15 | 2,750 | 2,790 | 2,710 | 2,720 | 43,800 |
| 2005/03/14 | 2,800 | 2,800 | 2,740 | 2,750 | 74,900 |
| 2005/03/11 | 2,875 | 2,875 | 2,700 | 2,800 | 157,700 |
| 2005/03/10 | 2,910 | 2,950 | 2,830 | 2,875 | 157,300 |
| 2005/03/09 | 3,000 | 3,010 | 2,980 | 2,980 | 85,500 |
| 2005/03/08 | 2,975 | 3,040 | 2,975 | 3,000 | 46,900 |
| 2005/03/07 | 3,000 | 3,000 | 2,970 | 2,985 | 35,100 |
| 2005/03/04 | 2,975 | 2,995 | 2,950 | 2,995 | 23,500 |
| 2005/03/03 | 2,980 | 2,990 | 2,960 | 2,975 | 24,700 |
| 2005/03/02 | 2,930 | 3,000 | 2,925 | 2,980 | 24,600 |
| 2005/03/01 | 2,985 | 2,985 | 2,940 | 2,955 | 17,100 |
| 2005/02/28 | 2,980 | 2,995 | 2,950 | 2,950 | 30,100 |
| 2005/02/25 | 2,900 | 2,980 | 2,880 | 2,950 | 67,300 |
| 2005/02/24 | 2,820 | 2,865 | 2,800 | 2,865 | 45,700 |
| 2005/02/23 | 2,800 | 2,815 | 2,780 | 2,815 | 30,600 |
| 2005/02/22 | 2,825 | 2,825 | 2,810 | 2,810 | 17,300 |
| 2005/02/21 | 2,800 | 2,830 | 2,800 | 2,825 | 16,400 |
| 2005/02/18 | 2,810 | 2,815 | 2,790 | 2,810 | 17,700 |
| 2005/02/17 | 2,805 | 2,820 | 2,800 | 2,810 | 27,900 |
| 2005/02/16 | 2,820 | 2,820 | 2,795 | 2,795 | 37,300 |
| 2005/02/15 | 2,840 | 2,840 | 2,815 | 2,820 | 17,500 |
| 2005/02/14 | 2,790 | 2,835 | 2,765 | 2,820 | 30,500 |
| 2005/02/10 | 2,780 | 2,790 | 2,750 | 2,775 | 10,800 |
| 2005/02/09 | 2,790 | 2,795 | 2,755 | 2,780 | 13,300 |
| 2005/02/08 | 2,785 | 2,800 | 2,785 | 2,790 | 17,300 |
| 2005/02/07 | 2,775 | 2,795 | 2,775 | 2,785 | 17,200 |
| 2005/02/04 | 2,780 | 2,780 | 2,765 | 2,775 | 14,500 |
| 2005/02/03 | 2,795 | 2,795 | 2,770 | 2,780 | 26,800 |
| 2005/02/02 | 2,730 | 2,800 | 2,715 | 2,790 | 76,800 |
| 2005/02/01 | 2,705 | 2,735 | 2,705 | 2,730 | 18,100 |
| 2005/01/31 | 2,735 | 2,750 | 2,700 | 2,725 | 22,400 |
| 2005/01/28 | 2,720 | 2,720 | 2,685 | 2,705 | 25,300 |
| 2005/01/27 | 2,715 | 2,720 | 2,710 | 2,720 | 20,900 |
| 2005/01/26 | 2,730 | 2,740 | 2,715 | 2,735 | 28,400 |
| 2005/01/25 | 2,730 | 2,735 | 2,705 | 2,720 | 24,600 |
| 2005/01/24 | 2,720 | 2,735 | 2,705 | 2,730 | 12,200 |
| 2005/01/21 | 2,720 | 2,760 | 2,715 | 2,740 | 27,900 |
| 2005/01/20 | 2,780 | 2,780 | 2,710 | 2,760 | 35,300 |
| 2005/01/19 | 2,795 | 2,800 | 2,775 | 2,800 | 53,200 |
| 2005/01/18 | 2,760 | 2,785 | 2,745 | 2,775 | 70,000 |
| 2005/01/17 | 2,640 | 2,725 | 2,630 | 2,720 | 57,600 |
| 2005/01/14 | 2,670 | 2,680 | 2,620 | 2,665 | 40,600 |
| 2005/01/13 | 2,725 | 2,745 | 2,665 | 2,675 | 58,800 |
| 2005/01/12 | 2,745 | 2,745 | 2,710 | 2,720 | 27,800 |
| 2005/01/11 | 2,690 | 2,740 | 2,690 | 2,740 | 54,500 |
| 2005/01/07 | 2,715 | 2,715 | 2,670 | 2,680 | 57,000 |
| 2005/01/06 | 2,615 | 2,655 | 2,600 | 2,645 | 37,400 |
| 2005/01/05 | 2,555 | 2,620 | 2,550 | 2,605 | 65,500 |
| 2005/01/04 | 2,560 | 2,565 | 2,535 | 2,565 | 11,800 |