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 |
|---|---|---|---|---|---|
| 2018/12/28 | 918 | 930 | 911 | 929 | 151,700 |
| 2018/12/27 | 907 | 918 | 886 | 918 | 173,200 |
| 2018/12/26 | 850 | 870 | 849 | 864 | 176,800 |
| 2018/12/25 | 845 | 847 | 824 | 831 | 218,800 |
| 2018/12/21 | 900 | 902 | 869 | 886 | 218,700 |
| 2018/12/20 | 932 | 938 | 913 | 917 | 192,900 |
| 2018/12/19 | 935 | 943 | 928 | 933 | 165,900 |
| 2018/12/18 | 945 | 962 | 941 | 948 | 258,500 |
| 2018/12/17 | 968 | 976 | 948 | 949 | 256,200 |
| 2018/12/14 | 1,019 | 1,020 | 964 | 967 | 230,900 |
| 2018/12/13 | 1,025 | 1,029 | 1,003 | 1,019 | 244,800 |
| 2018/12/12 | 1,062 | 1,084 | 1,009 | 1,032 | 337,900 |
| 2018/12/11 | 1,074 | 1,080 | 1,044 | 1,047 | 123,800 |
| 2018/12/10 | 1,078 | 1,100 | 1,069 | 1,075 | 107,800 |
| 2018/12/07 | 1,084 | 1,097 | 1,069 | 1,078 | 89,900 |
| 2018/12/06 | 1,112 | 1,114 | 1,088 | 1,093 | 108,600 |
| 2018/12/05 | 1,124 | 1,137 | 1,114 | 1,123 | 122,000 |
| 2018/12/04 | 1,170 | 1,170 | 1,149 | 1,154 | 94,600 |
| 2018/12/03 | 1,171 | 1,187 | 1,164 | 1,175 | 82,900 |
| 2018/11/30 | 1,137 | 1,161 | 1,134 | 1,160 | 112,400 |
| 2018/11/29 | 1,149 | 1,160 | 1,127 | 1,135 | 91,400 |
| 2018/11/28 | 1,116 | 1,126 | 1,113 | 1,124 | 84,200 |
| 2018/11/27 | 1,100 | 1,117 | 1,097 | 1,112 | 111,700 |
| 2018/11/26 | 1,086 | 1,092 | 1,070 | 1,088 | 65,600 |
| 2018/11/22 | 1,085 | 1,094 | 1,072 | 1,086 | 93,700 |
| 2018/11/21 | 1,082 | 1,092 | 1,071 | 1,085 | 94,700 |
| 2018/11/20 | 1,105 | 1,111 | 1,088 | 1,104 | 95,700 |
| 2018/11/19 | 1,113 | 1,126 | 1,111 | 1,126 | 162,700 |
| 2018/11/16 | 1,145 | 1,150 | 1,120 | 1,126 | 136,600 |
| 2018/11/15 | 1,142 | 1,160 | 1,139 | 1,158 | 441,300 |
| 2018/11/14 | 1,165 | 1,187 | 1,156 | 1,163 | 189,400 |
| 2018/11/13 | 1,178 | 1,178 | 1,157 | 1,164 | 118,500 |
| 2018/11/12 | 1,212 | 1,228 | 1,200 | 1,208 | 98,300 |
| 2018/11/09 | 1,228 | 1,233 | 1,200 | 1,210 | 114,900 |
| 2018/11/08 | 1,221 | 1,251 | 1,220 | 1,231 | 165,400 |
| 2018/11/07 | 1,208 | 1,213 | 1,183 | 1,190 | 166,400 |
| 2018/11/06 | 1,194 | 1,210 | 1,193 | 1,206 | 120,400 |
| 2018/11/05 | 1,185 | 1,195 | 1,171 | 1,189 | 135,400 |
| 2018/11/02 | 1,187 | 1,207 | 1,178 | 1,205 | 224,400 |
| 2018/11/01 | 1,161 | 1,178 | 1,154 | 1,167 | 138,300 |
| 2018/10/31 | 1,140 | 1,161 | 1,130 | 1,160 | 133,100 |
| 2018/10/30 | 1,072 | 1,118 | 1,070 | 1,110 | 164,500 |
| 2018/10/29 | 1,079 | 1,098 | 1,072 | 1,074 | 84,700 |
| 2018/10/26 | 1,073 | 1,091 | 1,065 | 1,075 | 153,100 |
| 2018/10/25 | 1,087 | 1,087 | 1,067 | 1,070 | 155,200 |
| 2018/10/24 | 1,126 | 1,136 | 1,107 | 1,117 | 88,400 |
| 2018/10/23 | 1,142 | 1,142 | 1,123 | 1,123 | 104,500 |
| 2018/10/22 | 1,136 | 1,165 | 1,125 | 1,153 | 79,500 |
| 2018/10/19 | 1,136 | 1,148 | 1,132 | 1,141 | 92,700 |
| 2018/10/18 | 1,185 | 1,197 | 1,159 | 1,160 | 83,200 |
| 2018/10/17 | 1,162 | 1,187 | 1,158 | 1,180 | 159,900 |
| 2018/10/16 | 1,121 | 1,141 | 1,120 | 1,139 | 76,200 |
| 2018/10/15 | 1,135 | 1,154 | 1,122 | 1,131 | 148,600 |
| 2018/10/12 | 1,129 | 1,136 | 1,119 | 1,133 | 188,800 |
| 2018/10/11 | 1,136 | 1,149 | 1,121 | 1,136 | 217,600 |
| 2018/10/10 | 1,185 | 1,194 | 1,156 | 1,163 | 144,600 |
| 2018/10/09 | 1,182 | 1,182 | 1,146 | 1,153 | 159,100 |
| 2018/10/05 | 1,209 | 1,217 | 1,194 | 1,198 | 237,200 |
| 2018/10/04 | 1,214 | 1,220 | 1,205 | 1,210 | 144,400 |
| 2018/10/03 | 1,245 | 1,245 | 1,198 | 1,206 | 315,800 |
| 2018/10/02 | 1,299 | 1,315 | 1,263 | 1,263 | 346,100 |
| 2018/10/01 | 1,306 | 1,330 | 1,305 | 1,329 | 109,200 |
| 2018/09/28 | 1,322 | 1,334 | 1,289 | 1,297 | 134,900 |
| 2018/09/27 | 1,314 | 1,348 | 1,290 | 1,292 | 156,800 |
| 2018/09/26 | 1,318 | 1,321 | 1,298 | 1,302 | 66,400 |
| 2018/09/25 | 1,310 | 1,346 | 1,301 | 1,318 | 225,800 |
| 2018/09/21 | 1,298 | 1,307 | 1,293 | 1,300 | 161,500 |
| 2018/09/20 | 1,278 | 1,288 | 1,265 | 1,268 | 94,300 |
| 2018/09/19 | 1,251 | 1,283 | 1,250 | 1,271 | 184,000 |
| 2018/09/18 | 1,202 | 1,224 | 1,187 | 1,221 | 210,500 |
| 2018/09/14 | 1,180 | 1,218 | 1,180 | 1,213 | 178,500 |
| 2018/09/13 | 1,150 | 1,180 | 1,147 | 1,178 | 103,400 |
| 2018/09/12 | 1,204 | 1,214 | 1,157 | 1,167 | 211,400 |
| 2018/09/11 | 1,297 | 1,297 | 1,188 | 1,189 | 366,500 |
| 2018/09/10 | 1,229 | 1,313 | 1,229 | 1,267 | 319,800 |
| 2018/09/07 | 1,250 | 1,256 | 1,197 | 1,223 | 144,000 |
| 2018/09/06 | 1,306 | 1,306 | 1,269 | 1,271 | 63,500 |
| 2018/09/05 | 1,309 | 1,314 | 1,297 | 1,306 | 58,200 |
| 2018/09/04 | 1,334 | 1,341 | 1,316 | 1,317 | 57,700 |
| 2018/09/03 | 1,335 | 1,335 | 1,309 | 1,328 | 50,900 |
| 2018/08/31 | 1,324 | 1,341 | 1,311 | 1,335 | 83,900 |
| 2018/08/30 | 1,354 | 1,355 | 1,316 | 1,324 | 65,900 |
| 2018/08/29 | 1,337 | 1,353 | 1,337 | 1,350 | 55,700 |
| 2018/08/28 | 1,318 | 1,352 | 1,318 | 1,333 | 53,400 |
| 2018/08/27 | 1,300 | 1,353 | 1,295 | 1,342 | 85,600 |
| 2018/08/24 | 1,293 | 1,294 | 1,276 | 1,293 | 30,600 |
| 2018/08/23 | 1,288 | 1,290 | 1,274 | 1,283 | 48,400 |
| 2018/08/22 | 1,249 | 1,281 | 1,249 | 1,280 | 58,400 |
| 2018/08/21 | 1,260 | 1,260 | 1,244 | 1,249 | 37,100 |
| 2018/08/20 | 1,280 | 1,280 | 1,261 | 1,261 | 42,600 |
| 2018/08/17 | 1,279 | 1,282 | 1,268 | 1,270 | 38,400 |
| 2018/08/16 | 1,271 | 1,278 | 1,256 | 1,270 | 74,800 |
| 2018/08/15 | 1,301 | 1,311 | 1,289 | 1,293 | 71,500 |
| 2018/08/14 | 1,270 | 1,302 | 1,268 | 1,297 | 108,100 |
| 2018/08/13 | 1,311 | 1,315 | 1,252 | 1,252 | 130,900 |
| 2018/08/10 | 1,356 | 1,356 | 1,313 | 1,319 | 75,200 |
| 2018/08/09 | 1,336 | 1,345 | 1,325 | 1,343 | 55,100 |
| 2018/08/08 | 1,320 | 1,355 | 1,320 | 1,329 | 102,300 |
| 2018/08/07 | 1,318 | 1,330 | 1,313 | 1,315 | 134,300 |
| 2018/08/06 | 1,326 | 1,334 | 1,315 | 1,318 | 47,800 |
| 2018/08/03 | 1,337 | 1,339 | 1,320 | 1,321 | 52,200 |
| 2018/08/02 | 1,345 | 1,358 | 1,329 | 1,332 | 77,500 |
| 2018/08/01 | 1,338 | 1,349 | 1,318 | 1,338 | 69,000 |
| 2018/07/31 | 1,326 | 1,332 | 1,309 | 1,323 | 56,500 |
| 2018/07/30 | 1,346 | 1,348 | 1,324 | 1,326 | 62,500 |
| 2018/07/27 | 1,332 | 1,364 | 1,323 | 1,355 | 101,600 |
| 2018/07/26 | 1,340 | 1,340 | 1,311 | 1,320 | 83,700 |
| 2018/07/25 | 1,333 | 1,333 | 1,298 | 1,312 | 158,800 |
| 2018/07/24 | 1,343 | 1,343 | 1,327 | 1,333 | 71,500 |
| 2018/07/23 | 1,328 | 1,339 | 1,313 | 1,333 | 61,100 |
| 2018/07/20 | 1,348 | 1,354 | 1,321 | 1,328 | 90,500 |
| 2018/07/19 | 1,342 | 1,360 | 1,341 | 1,352 | 41,800 |
| 2018/07/18 | 1,352 | 1,365 | 1,341 | 1,343 | 62,400 |
| 2018/07/17 | 1,344 | 1,355 | 1,337 | 1,345 | 86,700 |
| 2018/07/13 | 1,342 | 1,356 | 1,342 | 1,348 | 80,900 |
| 2018/07/12 | 1,353 | 1,356 | 1,337 | 1,341 | 110,700 |
| 2018/07/11 | 1,353 | 1,371 | 1,348 | 1,353 | 119,000 |
| 2018/07/10 | 1,349 | 1,372 | 1,346 | 1,361 | 141,900 |
| 2018/07/09 | 1,328 | 1,347 | 1,319 | 1,344 | 86,100 |
| 2018/07/06 | 1,301 | 1,329 | 1,300 | 1,328 | 72,000 |
| 2018/07/05 | 1,328 | 1,335 | 1,292 | 1,295 | 118,900 |
| 2018/07/04 | 1,331 | 1,334 | 1,318 | 1,328 | 85,400 |
| 2018/07/03 | 1,380 | 1,385 | 1,333 | 1,342 | 144,400 |
| 2018/07/02 | 1,402 | 1,415 | 1,387 | 1,389 | 154,500 |
| 2018/06/29 | 1,401 | 1,408 | 1,386 | 1,403 | 127,800 |
| 2018/06/28 | 1,379 | 1,401 | 1,375 | 1,400 | 138,800 |
| 2018/06/27 | 1,365 | 1,398 | 1,360 | 1,379 | 89,000 |
| 2018/06/26 | 1,365 | 1,387 | 1,355 | 1,372 | 137,900 |
| 2018/06/25 | 1,381 | 1,396 | 1,361 | 1,364 | 94,400 |
| 2018/06/22 | 1,350 | 1,386 | 1,332 | 1,381 | 179,500 |
| 2018/06/21 | 1,355 | 1,370 | 1,351 | 1,365 | 65,300 |
| 2018/06/20 | 1,355 | 1,368 | 1,321 | 1,367 | 177,200 |
| 2018/06/19 | 1,401 | 1,406 | 1,354 | 1,357 | 166,400 |
| 2018/06/18 | 1,417 | 1,421 | 1,388 | 1,414 | 226,700 |
| 2018/06/15 | 1,395 | 1,396 | 1,364 | 1,379 | 208,700 |
| 2018/06/14 | 1,393 | 1,415 | 1,389 | 1,394 | 216,300 |
| 2018/06/13 | 1,420 | 1,453 | 1,374 | 1,413 | 434,100 |
| 2018/06/12 | 1,405 | 1,423 | 1,386 | 1,401 | 180,600 |
| 2018/06/11 | 1,402 | 1,405 | 1,383 | 1,388 | 113,700 |
| 2018/06/08 | 1,388 | 1,411 | 1,388 | 1,399 | 99,000 |
| 2018/06/07 | 1,398 | 1,408 | 1,387 | 1,399 | 75,700 |
| 2018/06/06 | 1,400 | 1,405 | 1,382 | 1,383 | 89,400 |
| 2018/06/05 | 1,408 | 1,413 | 1,393 | 1,402 | 48,200 |
| 2018/06/04 | 1,406 | 1,420 | 1,397 | 1,403 | 119,800 |
| 2018/06/01 | 1,380 | 1,399 | 1,372 | 1,393 | 84,900 |
| 2018/05/31 | 1,413 | 1,413 | 1,369 | 1,384 | 147,100 |
| 2018/05/30 | 1,401 | 1,410 | 1,381 | 1,383 | 171,600 |
| 2018/05/29 | 1,441 | 1,445 | 1,416 | 1,430 | 77,800 |
| 2018/05/28 | 1,448 | 1,467 | 1,439 | 1,441 | 109,000 |
| 2018/05/25 | 1,448 | 1,457 | 1,434 | 1,450 | 156,900 |
| 2018/05/24 | 1,482 | 1,483 | 1,455 | 1,469 | 93,800 |
| 2018/05/23 | 1,495 | 1,495 | 1,462 | 1,476 | 95,900 |
| 2018/05/22 | 1,499 | 1,514 | 1,489 | 1,492 | 144,400 |
| 2018/05/21 | 1,475 | 1,487 | 1,462 | 1,483 | 121,700 |
| 2018/05/18 | 1,467 | 1,474 | 1,458 | 1,470 | 68,100 |
| 2018/05/17 | 1,468 | 1,470 | 1,448 | 1,461 | 124,900 |
| 2018/05/16 | 1,477 | 1,484 | 1,457 | 1,471 | 136,700 |
| 2018/05/15 | 1,517 | 1,520 | 1,494 | 1,498 | 307,600 |
| 2018/05/14 | 1,492 | 1,516 | 1,479 | 1,512 | 194,700 |
| 2018/05/11 | 1,460 | 1,495 | 1,453 | 1,488 | 128,000 |
| 2018/05/10 | 1,449 | 1,475 | 1,449 | 1,460 | 120,500 |
| 2018/05/09 | 1,465 | 1,465 | 1,438 | 1,450 | 98,500 |
| 2018/05/08 | 1,455 | 1,470 | 1,443 | 1,455 | 86,100 |
| 2018/05/07 | 1,447 | 1,453 | 1,437 | 1,450 | 80,900 |
| 2018/05/02 | 1,455 | 1,457 | 1,441 | 1,453 | 84,700 |
| 2018/05/01 | 1,460 | 1,460 | 1,437 | 1,452 | 93,500 |
| 2018/04/27 | 1,481 | 1,482 | 1,443 | 1,474 | 186,900 |
| 2018/04/26 | 1,480 | 1,480 | 1,457 | 1,465 | 132,400 |
| 2018/04/25 | 1,435 | 1,472 | 1,428 | 1,458 | 193,700 |
| 2018/04/24 | 1,429 | 1,443 | 1,418 | 1,443 | 78,100 |
| 2018/04/23 | 1,418 | 1,418 | 1,401 | 1,414 | 98,000 |
| 2018/04/20 | 1,445 | 1,458 | 1,398 | 1,423 | 227,900 |
| 2018/04/19 | 1,461 | 1,522 | 1,454 | 1,468 | 197,600 |
| 2018/04/18 | 1,407 | 1,475 | 1,404 | 1,450 | 176,400 |
| 2018/04/17 | 1,424 | 1,436 | 1,395 | 1,404 | 115,100 |
| 2018/04/16 | 1,439 | 1,439 | 1,405 | 1,424 | 82,200 |
| 2018/04/13 | 1,416 | 1,429 | 1,409 | 1,422 | 89,200 |
| 2018/04/12 | 1,432 | 1,434 | 1,405 | 1,407 | 77,500 |
| 2018/04/11 | 1,436 | 1,445 | 1,415 | 1,433 | 86,000 |
| 2018/04/10 | 1,416 | 1,433 | 1,403 | 1,427 | 111,900 |
| 2018/04/09 | 1,450 | 1,453 | 1,408 | 1,420 | 126,900 |
| 2018/04/06 | 1,480 | 1,495 | 1,446 | 1,451 | 131,000 |
| 2018/04/05 | 1,457 | 1,462 | 1,443 | 1,450 | 153,800 |
| 2018/04/04 | 1,470 | 1,477 | 1,441 | 1,455 | 95,900 |
| 2018/04/03 | 1,455 | 1,461 | 1,434 | 1,451 | 87,800 |
| 2018/04/02 | 1,482 | 1,483 | 1,466 | 1,470 | 74,400 |
| 2018/03/30 | 1,455 | 1,495 | 1,448 | 1,482 | 175,900 |
| 2018/03/29 | 1,457 | 1,457 | 1,417 | 1,442 | 153,600 |
| 2018/03/28 | 1,418 | 1,457 | 1,418 | 1,455 | 94,100 |
| 2018/03/27 | 1,425 | 1,459 | 1,417 | 1,446 | 209,000 |
| 2018/03/26 | 1,395 | 1,415 | 1,365 | 1,414 | 128,700 |
| 2018/03/23 | 1,417 | 1,438 | 1,411 | 1,418 | 189,500 |
| 2018/03/22 | 1,454 | 1,472 | 1,448 | 1,471 | 70,300 |
| 2018/03/20 | 1,460 | 1,467 | 1,441 | 1,464 | 112,300 |
| 2018/03/19 | 1,549 | 1,549 | 1,457 | 1,474 | 286,100 |
| 2018/03/16 | 1,506 | 1,567 | 1,494 | 1,567 | 401,900 |
| 2018/03/15 | 1,487 | 1,507 | 1,450 | 1,499 | 339,300 |
| 2018/03/14 | 1,427 | 1,505 | 1,394 | 1,504 | 526,900 |
| 2018/03/13 | 1,379 | 1,418 | 1,365 | 1,417 | 620,600 |
| 2018/03/12 | 1,441 | 1,448 | 1,354 | 1,357 | 749,400 |
| 2018/03/09 | 1,564 | 1,581 | 1,386 | 1,431 | 677,600 |
| 2018/03/08 | 1,580 | 1,580 | 1,534 | 1,552 | 97,600 |
| 2018/03/07 | 1,576 | 1,580 | 1,547 | 1,552 | 74,400 |
| 2018/03/06 | 1,573 | 1,613 | 1,564 | 1,579 | 117,200 |
| 2018/03/05 | 1,552 | 1,564 | 1,533 | 1,543 | 103,400 |
| 2018/03/02 | 1,580 | 1,597 | 1,565 | 1,569 | 124,600 |
| 2018/03/01 | 1,655 | 1,662 | 1,629 | 1,632 | 74,200 |
| 2018/02/28 | 1,673 | 1,681 | 1,661 | 1,664 | 99,700 |
| 2018/02/27 | 1,659 | 1,690 | 1,651 | 1,688 | 96,400 |
| 2018/02/26 | 1,683 | 1,686 | 1,644 | 1,650 | 84,500 |
| 2018/02/23 | 1,636 | 1,660 | 1,625 | 1,656 | 75,800 |
| 2018/02/22 | 1,616 | 1,641 | 1,601 | 1,636 | 132,300 |
| 2018/02/21 | 1,643 | 1,657 | 1,623 | 1,633 | 136,000 |
| 2018/02/20 | 1,631 | 1,657 | 1,628 | 1,650 | 113,200 |
| 2018/02/19 | 1,590 | 1,625 | 1,579 | 1,623 | 129,500 |
| 2018/02/16 | 1,572 | 1,600 | 1,572 | 1,586 | 76,000 |
| 2018/02/15 | 1,579 | 1,601 | 1,567 | 1,571 | 75,900 |
| 2018/02/14 | 1,583 | 1,604 | 1,547 | 1,579 | 220,000 |
| 2018/02/13 | 1,627 | 1,629 | 1,571 | 1,574 | 110,100 |
| 2018/02/09 | 1,605 | 1,616 | 1,572 | 1,602 | 113,500 |
| 2018/02/08 | 1,639 | 1,670 | 1,639 | 1,655 | 101,200 |
| 2018/02/07 | 1,687 | 1,716 | 1,639 | 1,639 | 145,200 |
| 2018/02/06 | 1,611 | 1,660 | 1,591 | 1,647 | 195,700 |
| 2018/02/05 | 1,780 | 1,790 | 1,760 | 1,771 | 71,600 |
| 2018/02/02 | 1,827 | 1,837 | 1,805 | 1,831 | 59,400 |
| 2018/02/01 | 1,837 | 1,851 | 1,829 | 1,842 | 70,000 |
| 2018/01/31 | 1,807 | 1,886 | 1,800 | 1,842 | 218,800 |
| 2018/01/30 | 1,867 | 1,867 | 1,802 | 1,817 | 164,200 |
| 2018/01/29 | 1,864 | 1,874 | 1,854 | 1,863 | 87,700 |
| 2018/01/26 | 1,875 | 1,877 | 1,843 | 1,859 | 93,100 |
| 2018/01/25 | 1,900 | 1,900 | 1,872 | 1,875 | 64,200 |
| 2018/01/24 | 1,923 | 1,930 | 1,897 | 1,905 | 111,100 |
| 2018/01/23 | 1,928 | 1,933 | 1,916 | 1,930 | 87,500 |
| 2018/01/22 | 1,933 | 1,940 | 1,913 | 1,926 | 84,500 |
| 2018/01/19 | 1,912 | 1,943 | 1,907 | 1,925 | 97,200 |
| 2018/01/18 | 1,959 | 1,965 | 1,913 | 1,913 | 106,400 |
| 2018/01/17 | 1,944 | 1,967 | 1,924 | 1,947 | 137,100 |
| 2018/01/16 | 1,971 | 1,971 | 1,940 | 1,951 | 77,300 |
| 2018/01/15 | 1,982 | 1,999 | 1,969 | 1,986 | 152,400 |
| 2018/01/12 | 1,908 | 1,980 | 1,907 | 1,975 | 370,200 |
| 2018/01/11 | 1,899 | 1,930 | 1,878 | 1,908 | 683,600 |
| 2018/01/10 | 1,823 | 1,849 | 1,815 | 1,839 | 113,400 |
| 2018/01/09 | 1,847 | 1,847 | 1,812 | 1,827 | 206,000 |
| 2018/01/05 | 1,860 | 1,864 | 1,818 | 1,829 | 192,300 |
| 2018/01/04 | 1,880 | 1,885 | 1,832 | 1,858 | 231,700 |