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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,146 | 1,157 | 1,139 | 1,151 | 85,000 |
| 2024/10/03 | 1,166 | 1,184 | 1,140 | 1,140 | 131,100 |
| 2024/10/02 | 1,137 | 1,157 | 1,126 | 1,157 | 175,700 |
| 2024/10/01 | 1,163 | 1,163 | 1,146 | 1,149 | 145,300 |
| 2024/09/30 | 1,158 | 1,180 | 1,156 | 1,173 | 178,400 |
| 2024/09/27 | 1,194 | 1,205 | 1,179 | 1,187 | 176,600 |
| 2024/09/26 | 1,156 | 1,187 | 1,141 | 1,186 | 178,300 |
| 2024/09/25 | 1,111 | 1,154 | 1,111 | 1,146 | 230,700 |
| 2024/09/24 | 1,090 | 1,108 | 1,088 | 1,106 | 111,300 |
| 2024/09/20 | 1,095 | 1,110 | 1,066 | 1,088 | 513,000 |
| 2024/09/19 | 1,077 | 1,089 | 1,065 | 1,079 | 150,300 |
| 2024/09/18 | 1,026 | 1,064 | 1,021 | 1,060 | 181,700 |
| 2024/09/17 | 1,159 | 1,160 | 1,015 | 1,026 | 446,800 |
| 2024/09/13 | 1,163 | 1,170 | 1,157 | 1,170 | 62,000 |
| 2024/09/12 | 1,171 | 1,183 | 1,157 | 1,167 | 83,400 |
| 2024/09/11 | 1,157 | 1,164 | 1,141 | 1,149 | 71,700 |
| 2024/09/10 | 1,171 | 1,179 | 1,159 | 1,165 | 74,900 |
| 2024/09/09 | 1,160 | 1,187 | 1,157 | 1,180 | 49,800 |
| 2024/09/06 | 1,187 | 1,195 | 1,172 | 1,177 | 57,300 |
| 2024/09/05 | 1,191 | 1,205 | 1,182 | 1,193 | 63,800 |
| 2024/09/04 | 1,199 | 1,208 | 1,186 | 1,195 | 85,700 |
| 2024/09/03 | 1,230 | 1,237 | 1,215 | 1,223 | 38,500 |
| 2024/09/02 | 1,225 | 1,233 | 1,208 | 1,219 | 53,200 |
| 2024/08/30 | 1,228 | 1,238 | 1,223 | 1,225 | 51,800 |
| 2024/08/29 | 1,222 | 1,227 | 1,213 | 1,222 | 34,000 |
| 2024/08/28 | 1,227 | 1,228 | 1,209 | 1,224 | 44,000 |
| 2024/08/27 | 1,218 | 1,232 | 1,217 | 1,227 | 56,800 |
| 2024/08/26 | 1,205 | 1,212 | 1,194 | 1,209 | 88,400 |
| 2024/08/23 | 1,198 | 1,213 | 1,198 | 1,210 | 66,400 |
| 2024/08/22 | 1,199 | 1,204 | 1,188 | 1,197 | 34,200 |
| 2024/08/21 | 1,185 | 1,198 | 1,182 | 1,193 | 37,100 |
| 2024/08/20 | 1,192 | 1,205 | 1,182 | 1,198 | 81,200 |
| 2024/08/19 | 1,205 | 1,214 | 1,182 | 1,182 | 92,600 |
| 2024/08/16 | 1,184 | 1,200 | 1,169 | 1,195 | 74,200 |
| 2024/08/15 | 1,158 | 1,172 | 1,155 | 1,160 | 99,300 |
| 2024/08/14 | 1,158 | 1,162 | 1,142 | 1,158 | 73,300 |
| 2024/08/13 | 1,120 | 1,154 | 1,120 | 1,154 | 66,300 |
| 2024/08/09 | 1,125 | 1,127 | 1,098 | 1,117 | 79,300 |
| 2024/08/08 | 1,095 | 1,123 | 1,089 | 1,096 | 56,000 |
| 2024/08/07 | 1,100 | 1,138 | 1,094 | 1,105 | 98,400 |
| 2024/08/06 | 1,106 | 1,160 | 1,104 | 1,121 | 164,600 |
| 2024/08/05 | 1,089 | 1,098 | 1,026 | 1,046 | 188,500 |
| 2024/08/02 | 1,161 | 1,167 | 1,141 | 1,142 | 113,900 |
| 2024/08/01 | 1,217 | 1,222 | 1,191 | 1,191 | 94,200 |
| 2024/07/31 | 1,199 | 1,231 | 1,194 | 1,230 | 72,200 |
| 2024/07/30 | 1,216 | 1,216 | 1,197 | 1,203 | 79,700 |
| 2024/07/29 | 1,210 | 1,224 | 1,202 | 1,224 | 103,900 |
| 2024/07/26 | 1,205 | 1,213 | 1,195 | 1,197 | 74,000 |
| 2024/07/25 | 1,210 | 1,213 | 1,191 | 1,204 | 102,600 |
| 2024/07/24 | 1,246 | 1,250 | 1,222 | 1,224 | 75,200 |
| 2024/07/23 | 1,246 | 1,260 | 1,243 | 1,246 | 64,800 |
| 2024/07/22 | 1,263 | 1,264 | 1,243 | 1,246 | 94,100 |
| 2024/07/19 | 1,264 | 1,276 | 1,261 | 1,263 | 72,300 |
| 2024/07/18 | 1,268 | 1,292 | 1,268 | 1,271 | 114,200 |
| 2024/07/17 | 1,292 | 1,298 | 1,279 | 1,279 | 134,800 |
| 2024/07/16 | 1,282 | 1,284 | 1,267 | 1,279 | 161,700 |
| 2024/07/12 | 1,250 | 1,289 | 1,242 | 1,276 | 181,500 |
| 2024/07/11 | 1,225 | 1,239 | 1,214 | 1,236 | 106,000 |
| 2024/07/10 | 1,243 | 1,243 | 1,211 | 1,217 | 148,300 |
| 2024/07/09 | 1,240 | 1,250 | 1,234 | 1,246 | 80,300 |
| 2024/07/08 | 1,237 | 1,242 | 1,226 | 1,231 | 74,300 |
| 2024/07/05 | 1,266 | 1,267 | 1,240 | 1,241 | 72,200 |
| 2024/07/04 | 1,266 | 1,271 | 1,257 | 1,260 | 66,200 |
| 2024/07/03 | 1,260 | 1,268 | 1,249 | 1,266 | 84,800 |
| 2024/07/02 | 1,260 | 1,265 | 1,253 | 1,261 | 67,400 |
| 2024/07/01 | 1,256 | 1,280 | 1,255 | 1,265 | 114,700 |
| 2024/06/28 | 1,247 | 1,252 | 1,237 | 1,251 | 114,500 |
| 2024/06/27 | 1,254 | 1,259 | 1,237 | 1,247 | 152,700 |
| 2024/06/26 | 1,269 | 1,270 | 1,256 | 1,259 | 94,700 |
| 2024/06/25 | 1,254 | 1,278 | 1,250 | 1,271 | 113,000 |
| 2024/06/24 | 1,265 | 1,265 | 1,247 | 1,255 | 169,200 |
| 2024/06/21 | 1,270 | 1,288 | 1,262 | 1,269 | 245,000 |
| 2024/06/20 | 1,355 | 1,357 | 1,271 | 1,273 | 518,600 |
| 2024/06/19 | 1,337 | 1,395 | 1,263 | 1,366 | 1,226,600 |
| 2024/06/18 | 1,351 | 1,353 | 1,305 | 1,321 | 214,900 |
| 2024/06/17 | 1,364 | 1,364 | 1,324 | 1,332 | 199,600 |
| 2024/06/14 | 1,327 | 1,360 | 1,327 | 1,360 | 188,800 |
| 2024/06/13 | 1,349 | 1,350 | 1,328 | 1,331 | 97,700 |
| 2024/06/12 | 1,332 | 1,345 | 1,332 | 1,336 | 76,400 |
| 2024/06/11 | 1,344 | 1,356 | 1,329 | 1,336 | 87,800 |
| 2024/06/10 | 1,325 | 1,342 | 1,325 | 1,340 | 88,500 |
| 2024/06/07 | 1,323 | 1,335 | 1,321 | 1,328 | 82,000 |
| 2024/06/06 | 1,333 | 1,340 | 1,326 | 1,326 | 133,300 |
| 2024/06/05 | 1,343 | 1,346 | 1,330 | 1,337 | 124,500 |
| 2024/06/04 | 1,370 | 1,370 | 1,349 | 1,355 | 135,000 |
| 2024/06/03 | 1,386 | 1,395 | 1,377 | 1,380 | 62,600 |
| 2024/05/31 | 1,370 | 1,378 | 1,360 | 1,374 | 104,700 |
| 2024/05/30 | 1,356 | 1,376 | 1,349 | 1,367 | 88,900 |
| 2024/05/29 | 1,403 | 1,406 | 1,371 | 1,374 | 199,100 |
| 2024/05/28 | 1,415 | 1,425 | 1,408 | 1,410 | 92,800 |
| 2024/05/27 | 1,427 | 1,430 | 1,410 | 1,425 | 82,500 |
| 2024/05/24 | 1,418 | 1,436 | 1,413 | 1,427 | 63,100 |
| 2024/05/23 | 1,425 | 1,433 | 1,407 | 1,428 | 81,100 |
| 2024/05/22 | 1,432 | 1,435 | 1,408 | 1,408 | 105,300 |
| 2024/05/21 | 1,435 | 1,449 | 1,427 | 1,427 | 89,600 |
| 2024/05/20 | 1,420 | 1,434 | 1,418 | 1,430 | 78,500 |
| 2024/05/17 | 1,421 | 1,431 | 1,403 | 1,426 | 141,700 |
| 2024/05/16 | 1,453 | 1,465 | 1,442 | 1,450 | 335,900 |
| 2024/05/15 | 1,463 | 1,473 | 1,455 | 1,456 | 98,400 |
| 2024/05/14 | 1,471 | 1,480 | 1,458 | 1,462 | 171,500 |
| 2024/05/13 | 1,468 | 1,484 | 1,459 | 1,484 | 162,400 |
| 2024/05/10 | 1,460 | 1,469 | 1,454 | 1,454 | 66,700 |
| 2024/05/09 | 1,470 | 1,470 | 1,451 | 1,452 | 70,300 |
| 2024/05/08 | 1,458 | 1,471 | 1,454 | 1,466 | 102,100 |
| 2024/05/07 | 1,455 | 1,465 | 1,451 | 1,460 | 94,100 |
| 2024/05/02 | 1,455 | 1,456 | 1,441 | 1,448 | 68,700 |
| 2024/05/01 | 1,431 | 1,465 | 1,404 | 1,452 | 259,800 |
| 2024/04/30 | 1,462 | 1,488 | 1,457 | 1,477 | 110,000 |
| 2024/04/26 | 1,437 | 1,467 | 1,429 | 1,457 | 114,900 |
| 2024/04/25 | 1,449 | 1,453 | 1,435 | 1,435 | 100,900 |
| 2024/04/24 | 1,447 | 1,468 | 1,436 | 1,466 | 150,700 |
| 2024/04/23 | 1,443 | 1,451 | 1,434 | 1,445 | 68,700 |
| 2024/04/22 | 1,429 | 1,443 | 1,423 | 1,439 | 84,700 |
| 2024/04/19 | 1,457 | 1,459 | 1,416 | 1,423 | 195,000 |
| 2024/04/18 | 1,469 | 1,479 | 1,447 | 1,473 | 160,500 |
| 2024/04/17 | 1,510 | 1,538 | 1,490 | 1,490 | 208,600 |
| 2024/04/16 | 1,474 | 1,499 | 1,466 | 1,487 | 141,600 |
| 2024/04/15 | 1,450 | 1,475 | 1,443 | 1,474 | 142,300 |
| 2024/04/12 | 1,460 | 1,471 | 1,452 | 1,454 | 175,800 |
| 2024/04/11 | 1,447 | 1,464 | 1,440 | 1,459 | 201,800 |
| 2024/04/10 | 1,463 | 1,493 | 1,463 | 1,476 | 138,300 |
| 2024/04/09 | 1,464 | 1,476 | 1,456 | 1,470 | 87,400 |
| 2024/04/08 | 1,471 | 1,471 | 1,437 | 1,464 | 237,200 |
| 2024/04/05 | 1,491 | 1,491 | 1,457 | 1,464 | 290,500 |
| 2024/04/04 | 1,523 | 1,535 | 1,506 | 1,518 | 200,800 |
| 2024/04/03 | 1,487 | 1,534 | 1,484 | 1,517 | 171,900 |
| 2024/04/02 | 1,508 | 1,511 | 1,483 | 1,495 | 164,700 |
| 2024/04/01 | 1,518 | 1,535 | 1,504 | 1,507 | 167,000 |
| 2024/03/29 | 1,519 | 1,522 | 1,506 | 1,515 | 86,800 |
| 2024/03/28 | 1,515 | 1,526 | 1,505 | 1,507 | 92,600 |
| 2024/03/27 | 1,523 | 1,543 | 1,514 | 1,516 | 171,000 |
| 2024/03/26 | 1,510 | 1,522 | 1,497 | 1,518 | 220,200 |
| 2024/03/25 | 1,543 | 1,553 | 1,508 | 1,512 | 310,200 |
| 2024/03/22 | 1,644 | 1,644 | 1,537 | 1,564 | 689,300 |
| 2024/03/21 | 1,620 | 1,635 | 1,608 | 1,624 | 290,200 |
| 2024/03/19 | 1,574 | 1,613 | 1,568 | 1,599 | 252,400 |
| 2024/03/18 | 1,535 | 1,554 | 1,535 | 1,549 | 108,300 |
| 2024/03/15 | 1,522 | 1,535 | 1,510 | 1,528 | 126,200 |
| 2024/03/14 | 1,510 | 1,524 | 1,500 | 1,522 | 76,900 |
| 2024/03/13 | 1,554 | 1,554 | 1,501 | 1,510 | 58,100 |
| 2024/03/12 | 1,513 | 1,527 | 1,493 | 1,527 | 75,600 |
| 2024/03/11 | 1,557 | 1,569 | 1,510 | 1,529 | 123,800 |
| 2024/03/08 | 1,545 | 1,586 | 1,533 | 1,579 | 86,600 |
| 2024/03/07 | 1,589 | 1,593 | 1,555 | 1,557 | 67,900 |
| 2024/03/06 | 1,564 | 1,593 | 1,559 | 1,583 | 93,100 |
| 2024/03/05 | 1,548 | 1,593 | 1,536 | 1,588 | 104,700 |
| 2024/03/04 | 1,569 | 1,569 | 1,537 | 1,543 | 117,100 |
| 2024/03/01 | 1,553 | 1,566 | 1,539 | 1,566 | 103,900 |
| 2024/02/29 | 1,535 | 1,551 | 1,520 | 1,539 | 128,200 |
| 2024/02/28 | 1,570 | 1,574 | 1,535 | 1,535 | 110,500 |
| 2024/02/27 | 1,554 | 1,580 | 1,554 | 1,560 | 123,600 |
| 2024/02/26 | 1,555 | 1,578 | 1,546 | 1,546 | 146,700 |
| 2024/02/22 | 1,557 | 1,565 | 1,544 | 1,552 | 118,100 |
| 2024/02/21 | 1,545 | 1,555 | 1,527 | 1,530 | 115,100 |
| 2024/02/20 | 1,532 | 1,537 | 1,517 | 1,525 | 136,100 |
| 2024/02/19 | 1,540 | 1,544 | 1,515 | 1,535 | 112,500 |
| 2024/02/16 | 1,542 | 1,571 | 1,540 | 1,546 | 127,700 |
| 2024/02/15 | 1,521 | 1,537 | 1,507 | 1,526 | 141,600 |
| 2024/02/14 | 1,515 | 1,521 | 1,503 | 1,515 | 93,600 |
| 2024/02/13 | 1,498 | 1,533 | 1,495 | 1,529 | 183,000 |
| 2024/02/09 | 1,467 | 1,490 | 1,460 | 1,470 | 82,400 |
| 2024/02/08 | 1,462 | 1,469 | 1,439 | 1,467 | 106,000 |
| 2024/02/07 | 1,460 | 1,475 | 1,449 | 1,462 | 95,500 |
| 2024/02/06 | 1,468 | 1,479 | 1,460 | 1,475 | 77,600 |
| 2024/02/05 | 1,484 | 1,497 | 1,461 | 1,468 | 121,800 |
| 2024/02/02 | 1,483 | 1,497 | 1,468 | 1,491 | 94,800 |
| 2024/02/01 | 1,488 | 1,489 | 1,468 | 1,468 | 101,300 |
| 2024/01/31 | 1,479 | 1,494 | 1,463 | 1,494 | 197,400 |
| 2024/01/30 | 1,487 | 1,511 | 1,475 | 1,509 | 412,300 |
| 2024/01/29 | 1,454 | 1,485 | 1,453 | 1,476 | 240,900 |
| 2024/01/26 | 1,496 | 1,499 | 1,454 | 1,454 | 217,700 |
| 2024/01/25 | 1,489 | 1,508 | 1,484 | 1,499 | 236,100 |
| 2024/01/24 | 1,501 | 1,521 | 1,488 | 1,491 | 316,900 |
| 2024/01/23 | 1,500 | 1,523 | 1,475 | 1,484 | 201,600 |
| 2024/01/22 | 1,473 | 1,502 | 1,473 | 1,487 | 230,200 |
| 2024/01/19 | 1,430 | 1,470 | 1,427 | 1,465 | 352,900 |
| 2024/01/18 | 1,373 | 1,417 | 1,368 | 1,409 | 228,300 |
| 2024/01/17 | 1,355 | 1,388 | 1,355 | 1,373 | 307,000 |
| 2024/01/16 | 1,368 | 1,368 | 1,343 | 1,343 | 94,600 |
| 2024/01/15 | 1,331 | 1,379 | 1,331 | 1,369 | 169,000 |
| 2024/01/12 | 1,345 | 1,347 | 1,320 | 1,330 | 192,700 |
| 2024/01/11 | 1,367 | 1,369 | 1,342 | 1,344 | 163,900 |
| 2024/01/10 | 1,334 | 1,365 | 1,334 | 1,359 | 138,500 |
| 2024/01/09 | 1,340 | 1,347 | 1,326 | 1,337 | 156,600 |
| 2024/01/05 | 1,345 | 1,350 | 1,302 | 1,303 | 229,900 |
| 2024/01/04 | 1,356 | 1,361 | 1,330 | 1,345 | 214,300 |