こころネット(6060)の株価時系列情報
こころネット(6060)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,101 | 1,102 | 1,092 | 1,102 | 4,900 |
| 2013/12/27 | 1,082 | 1,092 | 1,079 | 1,092 | 5,700 |
| 2013/12/26 | 1,068 | 1,079 | 1,068 | 1,076 | 1,300 |
| 2013/12/25 | 1,070 | 1,075 | 1,063 | 1,068 | 8,700 |
| 2013/12/24 | 1,078 | 1,078 | 1,067 | 1,067 | 25,500 |
| 2013/12/20 | 1,071 | 1,075 | 1,071 | 1,074 | 1,300 |
| 2013/12/19 | 1,080 | 1,080 | 1,071 | 1,071 | 2,300 |
| 2013/12/18 | 1,078 | 1,078 | 1,078 | 1,078 | 800 |
| 2013/12/17 | 1,082 | 1,086 | 1,077 | 1,078 | 3,900 |
| 2013/12/16 | 1,085 | 1,092 | 1,071 | 1,086 | 10,000 |
| 2013/12/13 | 1,090 | 1,091 | 1,083 | 1,085 | 5,200 |
| 2013/12/12 | 1,074 | 1,074 | 1,067 | 1,074 | 3,800 |
| 2013/12/11 | 1,084 | 1,084 | 1,072 | 1,074 | 2,100 |
| 2013/12/10 | 1,089 | 1,089 | 1,080 | 1,084 | 1,800 |
| 2013/12/09 | 1,091 | 1,091 | 1,087 | 1,089 | 1,700 |
| 2013/12/06 | 1,081 | 1,091 | 1,081 | 1,091 | 3,700 |
| 2013/12/05 | 1,071 | 1,082 | 1,069 | 1,081 | 5,500 |
| 2013/12/04 | 1,078 | 1,078 | 1,073 | 1,075 | 1,800 |
| 2013/12/03 | 1,081 | 1,082 | 1,079 | 1,079 | 1,800 |
| 2013/12/02 | 1,080 | 1,084 | 1,080 | 1,080 | 3,500 |
| 2013/11/29 | 1,085 | 1,085 | 1,076 | 1,084 | 2,500 |
| 2013/11/28 | 1,076 | 1,076 | 1,068 | 1,068 | 4,100 |
| 2013/11/27 | 1,075 | 1,084 | 1,074 | 1,074 | 1,500 |
| 2013/11/26 | 1,080 | 1,080 | 1,073 | 1,075 | 800 |
| 2013/11/25 | 1,094 | 1,094 | 1,083 | 1,083 | 2,000 |
| 2013/11/22 | 1,108 | 1,108 | 1,070 | 1,080 | 6,000 |
| 2013/11/21 | 1,115 | 1,115 | 1,090 | 1,100 | 3,000 |
| 2013/11/20 | 1,100 | 1,119 | 1,099 | 1,115 | 9,600 |
| 2013/11/19 | 1,098 | 1,100 | 1,090 | 1,100 | 4,700 |
| 2013/11/18 | 1,090 | 1,093 | 1,080 | 1,093 | 4,700 |
| 2013/11/15 | 1,081 | 1,087 | 1,080 | 1,087 | 2,100 |
| 2013/11/14 | 1,090 | 1,096 | 1,082 | 1,082 | 1,100 |
| 2013/11/13 | 1,100 | 1,100 | 1,087 | 1,087 | 800 |
| 2013/11/12 | 1,088 | 1,090 | 1,082 | 1,085 | 4,600 |
| 2013/11/11 | 1,078 | 1,086 | 1,077 | 1,077 | 1,300 |
| 2013/11/08 | 1,066 | 1,072 | 1,066 | 1,069 | 2,000 |
| 2013/11/07 | 1,070 | 1,076 | 1,068 | 1,076 | 2,800 |
| 2013/11/06 | 1,062 | 1,075 | 1,062 | 1,069 | 4,800 |
| 2013/11/05 | 1,074 | 1,083 | 1,069 | 1,071 | 12,700 |
| 2013/11/01 | 1,110 | 1,120 | 1,071 | 1,083 | 13,000 |
| 2013/10/31 | 1,107 | 1,125 | 1,107 | 1,116 | 2,000 |
| 2013/10/30 | 1,099 | 1,100 | 1,092 | 1,100 | 2,500 |
| 2013/10/29 | 1,089 | 1,096 | 1,082 | 1,096 | 5,000 |
| 2013/10/28 | 1,084 | 1,090 | 1,083 | 1,088 | 4,600 |
| 2013/10/25 | 1,099 | 1,100 | 1,083 | 1,083 | 2,900 |
| 2013/10/24 | 1,080 | 1,103 | 1,070 | 1,099 | 8,800 |
| 2013/10/23 | 1,097 | 1,098 | 1,080 | 1,080 | 3,400 |
| 2013/10/22 | 1,099 | 1,102 | 1,094 | 1,096 | 1,900 |
| 2013/10/21 | 1,090 | 1,100 | 1,083 | 1,100 | 3,600 |
| 2013/10/18 | 1,091 | 1,091 | 1,088 | 1,088 | 2,100 |
| 2013/10/17 | 1,082 | 1,105 | 1,082 | 1,093 | 33,000 |
| 2013/10/16 | 1,072 | 1,087 | 1,072 | 1,082 | 1,000 |
| 2013/10/15 | 1,077 | 1,089 | 1,076 | 1,089 | 5,100 |
| 2013/10/11 | 1,060 | 1,068 | 1,053 | 1,064 | 3,000 |
| 2013/10/10 | 1,057 | 1,068 | 1,057 | 1,062 | 2,900 |
| 2013/10/09 | 1,050 | 1,075 | 1,050 | 1,075 | 2,300 |
| 2013/10/08 | 1,052 | 1,058 | 1,045 | 1,057 | 3,800 |
| 2013/10/07 | 1,070 | 1,070 | 1,050 | 1,051 | 9,200 |
| 2013/10/04 | 1,069 | 1,080 | 1,052 | 1,067 | 10,700 |
| 2013/10/03 | 1,070 | 1,093 | 1,066 | 1,075 | 4,100 |
| 2013/10/02 | 1,100 | 1,100 | 1,065 | 1,070 | 9,400 |
| 2013/10/01 | 1,113 | 1,113 | 1,100 | 1,100 | 4,300 |
| 2013/09/30 | 1,113 | 1,122 | 1,105 | 1,113 | 6,600 |
| 2013/09/27 | 1,120 | 1,120 | 1,116 | 1,118 | 1,200 |
| 2013/09/26 | 1,112 | 1,118 | 1,111 | 1,118 | 1,700 |
| 2013/09/25 | 1,138 | 1,138 | 1,114 | 1,116 | 6,600 |
| 2013/09/24 | 1,138 | 1,142 | 1,126 | 1,131 | 4,300 |
| 2013/09/20 | 1,118 | 1,139 | 1,115 | 1,137 | 7,400 |
| 2013/09/19 | 1,099 | 1,115 | 1,095 | 1,104 | 6,000 |
| 2013/09/18 | 1,108 | 1,111 | 1,096 | 1,100 | 4,900 |
| 2013/09/17 | 1,110 | 1,110 | 1,096 | 1,096 | 4,600 |
| 2013/09/13 | 1,102 | 1,106 | 1,090 | 1,106 | 4,100 |
| 2013/09/12 | 1,105 | 1,105 | 1,089 | 1,089 | 3,500 |
| 2013/09/11 | 1,089 | 1,107 | 1,088 | 1,099 | 1,200 |
| 2013/09/10 | 1,073 | 1,127 | 1,072 | 1,108 | 5,800 |
| 2013/09/09 | 1,088 | 1,088 | 1,066 | 1,066 | 6,100 |
| 2013/09/06 | 1,082 | 1,082 | 1,071 | 1,072 | 4,600 |
| 2013/09/05 | 1,088 | 1,090 | 1,085 | 1,085 | 1,900 |
| 2013/09/04 | 1,083 | 1,088 | 1,080 | 1,088 | 5,800 |
| 2013/09/03 | 1,080 | 1,091 | 1,078 | 1,091 | 1,000 |
| 2013/09/02 | 1,080 | 1,080 | 1,067 | 1,080 | 2,300 |
| 2013/08/30 | 1,100 | 1,100 | 1,080 | 1,081 | 1,900 |
| 2013/08/29 | 1,081 | 1,090 | 1,077 | 1,080 | 1,500 |
| 2013/08/28 | 1,089 | 1,092 | 1,076 | 1,092 | 2,900 |
| 2013/08/27 | 1,095 | 1,117 | 1,090 | 1,116 | 5,300 |
| 2013/08/26 | 1,082 | 1,099 | 1,080 | 1,095 | 4,500 |
| 2013/08/23 | 1,085 | 1,085 | 1,079 | 1,080 | 3,500 |
| 2013/08/22 | 1,043 | 1,070 | 1,043 | 1,065 | 2,100 |
| 2013/08/21 | 1,060 | 1,063 | 1,050 | 1,055 | 4,300 |
| 2013/08/20 | 1,074 | 1,080 | 1,061 | 1,061 | 8,600 |
| 2013/08/19 | 1,068 | 1,075 | 1,062 | 1,065 | 8,800 |
| 2013/08/16 | 1,078 | 1,087 | 1,068 | 1,068 | 2,100 |
| 2013/08/15 | 1,092 | 1,093 | 1,076 | 1,078 | 1,300 |
| 2013/08/14 | 1,099 | 1,100 | 1,071 | 1,092 | 5,100 |
| 2013/08/13 | 1,069 | 1,103 | 1,069 | 1,100 | 9,900 |
| 2013/08/12 | 1,148 | 1,148 | 1,050 | 1,068 | 29,800 |
| 2013/08/09 | 1,155 | 1,185 | 1,127 | 1,160 | 7,100 |
| 2013/08/08 | 1,156 | 1,175 | 1,156 | 1,158 | 2,400 |
| 2013/08/07 | 1,172 | 1,172 | 1,165 | 1,165 | 700 |
| 2013/08/06 | 1,182 | 1,184 | 1,180 | 1,180 | 700 |
| 2013/08/05 | 1,181 | 1,182 | 1,181 | 1,182 | 700 |
| 2013/08/02 | 1,155 | 1,174 | 1,155 | 1,174 | 2,200 |
| 2013/08/01 | 1,185 | 1,185 | 1,131 | 1,164 | 5,100 |
| 2013/07/31 | 1,190 | 1,192 | 1,185 | 1,185 | 1,500 |
| 2013/07/30 | 1,153 | 1,180 | 1,152 | 1,180 | 3,300 |
| 2013/07/29 | 1,196 | 1,196 | 1,160 | 1,165 | 3,900 |
| 2013/07/26 | 1,218 | 1,218 | 1,189 | 1,189 | 2,600 |
| 2013/07/25 | 1,235 | 1,235 | 1,193 | 1,218 | 4,400 |
| 2013/07/24 | 1,210 | 1,235 | 1,210 | 1,235 | 2,700 |
| 2013/07/23 | 1,190 | 1,210 | 1,190 | 1,190 | 3,300 |
| 2013/07/22 | 1,171 | 1,205 | 1,171 | 1,190 | 4,000 |
| 2013/07/19 | 1,223 | 1,228 | 1,180 | 1,190 | 13,000 |
| 2013/07/18 | 1,240 | 1,240 | 1,230 | 1,235 | 500 |
| 2013/07/17 | 1,227 | 1,235 | 1,220 | 1,235 | 1,000 |
| 2013/07/16 | 1,250 | 1,255 | 1,221 | 1,230 | 1,900 |
| 2013/07/12 | 1,249 | 1,250 | 1,240 | 1,240 | 5,200 |
| 2013/07/11 | 1,221 | 1,245 | 1,215 | 1,217 | 3,100 |
| 2013/07/10 | 1,235 | 1,241 | 1,212 | 1,234 | 3,800 |
| 2013/07/09 | 1,230 | 1,259 | 1,212 | 1,234 | 2,300 |
| 2013/07/08 | 1,260 | 1,269 | 1,216 | 1,220 | 8,800 |
| 2013/07/05 | 1,239 | 1,243 | 1,230 | 1,235 | 3,300 |
| 2013/07/04 | 1,230 | 1,248 | 1,205 | 1,239 | 6,300 |
| 2013/07/03 | 1,235 | 1,235 | 1,203 | 1,225 | 3,700 |
| 2013/07/02 | 1,165 | 1,187 | 1,165 | 1,187 | 9,800 |
| 2013/07/01 | 1,152 | 1,165 | 1,145 | 1,165 | 4,500 |
| 2013/06/28 | 1,120 | 1,152 | 1,120 | 1,144 | 3,400 |
| 2013/06/27 | 1,081 | 1,115 | 1,060 | 1,114 | 9,700 |
| 2013/06/26 | 1,112 | 1,115 | 1,058 | 1,093 | 27,300 |
| 2013/06/25 | 1,167 | 1,167 | 1,065 | 1,115 | 14,900 |
| 2013/06/24 | 1,183 | 1,196 | 1,170 | 1,170 | 7,400 |
| 2013/06/21 | 1,175 | 1,188 | 1,117 | 1,186 | 14,000 |
| 2013/06/20 | 1,199 | 1,215 | 1,193 | 1,195 | 7,400 |
| 2013/06/19 | 1,225 | 1,230 | 1,195 | 1,222 | 6,000 |
| 2013/06/18 | 1,229 | 1,242 | 1,223 | 1,223 | 2,200 |
| 2013/06/17 | 1,222 | 1,242 | 1,206 | 1,242 | 6,300 |
| 2013/06/14 | 1,280 | 1,284 | 1,203 | 1,248 | 7,000 |
| 2013/06/13 | 1,210 | 1,249 | 1,190 | 1,238 | 9,600 |
| 2013/06/12 | 1,161 | 1,249 | 1,155 | 1,249 | 10,400 |
| 2013/06/11 | 1,183 | 1,220 | 1,170 | 1,188 | 8,700 |
| 2013/06/10 | 1,159 | 1,208 | 1,152 | 1,199 | 14,000 |
| 2013/06/07 | 1,101 | 1,120 | 1,032 | 1,110 | 33,900 |
| 2013/06/06 | 1,185 | 1,204 | 1,111 | 1,188 | 15,600 |
| 2013/06/05 | 1,221 | 1,225 | 1,200 | 1,201 | 4,500 |
| 2013/06/04 | 1,205 | 1,220 | 1,183 | 1,214 | 15,800 |
| 2013/06/03 | 1,217 | 1,230 | 1,207 | 1,208 | 5,400 |
| 2013/05/31 | 1,230 | 1,248 | 1,220 | 1,231 | 9,800 |
| 2013/05/30 | 1,201 | 1,245 | 1,191 | 1,200 | 19,800 |
| 2013/05/29 | 1,249 | 1,262 | 1,213 | 1,229 | 14,700 |
| 2013/05/28 | 1,198 | 1,205 | 1,185 | 1,200 | 12,500 |
| 2013/05/27 | 1,230 | 1,230 | 1,180 | 1,197 | 25,500 |
| 2013/05/24 | 1,300 | 1,315 | 1,194 | 1,230 | 34,500 |
| 2013/05/23 | 1,307 | 1,320 | 1,195 | 1,250 | 42,800 |
| 2013/05/22 | 1,371 | 1,371 | 1,302 | 1,313 | 21,200 |
| 2013/05/21 | 1,395 | 1,400 | 1,341 | 1,380 | 11,900 |
| 2013/05/20 | 1,371 | 1,411 | 1,366 | 1,410 | 29,800 |
| 2013/05/17 | 1,285 | 1,360 | 1,256 | 1,341 | 51,300 |
| 2013/05/16 | 1,350 | 1,380 | 1,190 | 1,285 | 253,200 |
| 2013/05/15 | 1,582 | 1,582 | 1,452 | 1,490 | 24,800 |
| 2013/05/14 | 1,620 | 1,620 | 1,580 | 1,601 | 12,900 |
| 2013/05/13 | 1,600 | 1,623 | 1,595 | 1,600 | 7,900 |
| 2013/05/10 | 1,625 | 1,625 | 1,565 | 1,580 | 9,700 |
| 2013/05/09 | 1,577 | 1,630 | 1,565 | 1,600 | 10,000 |
| 2013/05/08 | 1,606 | 1,606 | 1,571 | 1,590 | 7,000 |
| 2013/05/07 | 1,556 | 1,612 | 1,553 | 1,599 | 23,700 |
| 2013/05/02 | 1,521 | 1,560 | 1,521 | 1,549 | 13,800 |
| 2013/05/01 | 1,620 | 1,620 | 1,541 | 1,577 | 10,500 |
| 2013/04/30 | 1,565 | 1,619 | 1,537 | 1,600 | 10,100 |
| 2013/04/26 | 1,541 | 1,559 | 1,525 | 1,549 | 7,600 |
| 2013/04/25 | 1,598 | 1,598 | 1,525 | 1,560 | 14,700 |
| 2013/04/24 | 1,555 | 1,595 | 1,531 | 1,585 | 18,600 |
| 2013/04/23 | 1,515 | 1,560 | 1,515 | 1,560 | 11,100 |
| 2013/04/22 | 1,463 | 1,530 | 1,463 | 1,505 | 13,200 |
| 2013/04/19 | 1,480 | 1,500 | 1,450 | 1,456 | 9,900 |
| 2013/04/18 | 1,500 | 1,518 | 1,459 | 1,495 | 10,200 |
| 2013/04/17 | 1,497 | 1,529 | 1,484 | 1,525 | 15,000 |
| 2013/04/16 | 1,448 | 1,483 | 1,415 | 1,483 | 17,300 |
| 2013/04/15 | 1,398 | 1,483 | 1,383 | 1,483 | 11,000 |
| 2013/04/12 | 1,397 | 1,397 | 1,380 | 1,393 | 5,300 |
| 2013/04/11 | 1,410 | 1,410 | 1,377 | 1,394 | 10,100 |
| 2013/04/10 | 1,385 | 1,412 | 1,363 | 1,410 | 6,000 |
| 2013/04/09 | 1,418 | 1,418 | 1,360 | 1,397 | 14,800 |
| 2013/04/08 | 1,386 | 1,410 | 1,386 | 1,407 | 16,100 |
| 2013/04/05 | 1,440 | 1,440 | 1,382 | 1,400 | 15,600 |
| 2013/04/04 | 1,372 | 1,410 | 1,286 | 1,373 | 32,300 |
| 2013/04/03 | 1,371 | 1,420 | 1,369 | 1,414 | 12,400 |
| 2013/04/02 | 1,285 | 1,396 | 1,222 | 1,396 | 45,600 |
| 2013/04/01 | 1,495 | 1,499 | 1,335 | 1,375 | 38,700 |
| 2013/03/29 | 1,590 | 1,590 | 1,458 | 1,485 | 22,200 |
| 2013/03/28 | 1,537 | 1,590 | 1,516 | 1,570 | 23,300 |
| 2013/03/27 | 1,475 | 1,555 | 1,475 | 1,545 | 23,400 |
| 2013/03/26 | 1,490 | 1,493 | 1,470 | 1,475 | 18,300 |
| 2013/03/25 | 1,441 | 1,480 | 1,429 | 1,480 | 17,400 |
| 2013/03/22 | 1,443 | 1,443 | 1,407 | 1,439 | 8,200 |
| 2013/03/21 | 1,406 | 1,450 | 1,405 | 1,442 | 29,300 |
| 2013/03/19 | 1,390 | 1,400 | 1,381 | 1,400 | 9,000 |
| 2013/03/18 | 1,373 | 1,400 | 1,373 | 1,389 | 12,300 |
| 2013/03/15 | 1,416 | 1,424 | 1,385 | 1,400 | 20,200 |
| 2013/03/14 | 1,399 | 1,416 | 1,388 | 1,416 | 13,500 |
| 2013/03/13 | 1,350 | 1,398 | 1,336 | 1,387 | 17,900 |
| 2013/03/12 | 1,365 | 1,396 | 1,345 | 1,350 | 11,500 |
| 2013/03/11 | 1,356 | 1,400 | 1,350 | 1,375 | 19,900 |
| 2013/03/08 | 1,400 | 1,420 | 1,351 | 1,379 | 41,000 |
| 2013/03/07 | 1,430 | 1,430 | 1,415 | 1,428 | 20,000 |
| 2013/03/06 | 1,430 | 1,446 | 1,405 | 1,410 | 23,800 |
| 2013/03/05 | 1,475 | 1,480 | 1,403 | 1,413 | 34,900 |
| 2013/03/04 | 1,369 | 1,464 | 1,368 | 1,436 | 63,700 |
| 2013/03/01 | 1,277 | 1,340 | 1,258 | 1,339 | 56,500 |
| 2013/02/28 | 1,275 | 1,279 | 1,254 | 1,258 | 29,800 |
| 2013/02/27 | 1,247 | 1,253 | 1,223 | 1,253 | 31,600 |
| 2013/02/26 | 1,211 | 1,270 | 1,211 | 1,226 | 30,100 |
| 2013/02/25 | 1,212 | 1,344 | 1,193 | 1,240 | 119,300 |
| 2013/02/22 | 1,000 | 1,202 | 1,000 | 1,127 | 107,300 |
| 2013/02/21 | 980 | 1,005 | 980 | 1,001 | 7,100 |
| 2013/02/20 | 973 | 986 | 972 | 980 | 10,600 |
| 2013/02/19 | 970 | 986 | 963 | 966 | 10,500 |
| 2013/02/18 | 987 | 987 | 965 | 971 | 18,300 |
| 2013/02/15 | 1,019 | 1,019 | 950 | 985 | 28,600 |
| 2013/02/14 | 999 | 1,030 | 987 | 1,020 | 15,600 |
| 2013/02/13 | 1,058 | 1,059 | 990 | 990 | 37,900 |
| 2013/02/12 | 1,016 | 1,038 | 1,016 | 1,038 | 16,900 |
| 2013/02/08 | 1,010 | 1,022 | 1,005 | 1,009 | 24,300 |
| 2013/02/07 | 1,017 | 1,018 | 1,007 | 1,018 | 16,500 |
| 2013/02/06 | 1,030 | 1,045 | 1,003 | 1,012 | 42,800 |
| 2013/02/05 | 998 | 1,013 | 985 | 1,013 | 22,700 |
| 2013/02/04 | 1,015 | 1,015 | 999 | 1,005 | 15,400 |
| 2013/02/01 | 991 | 1,004 | 986 | 1,003 | 7,500 |
| 2013/01/31 | 982 | 1,000 | 982 | 990 | 10,600 |
| 2013/01/30 | 985 | 995 | 972 | 981 | 13,300 |
| 2013/01/29 | 987 | 996 | 985 | 985 | 11,200 |
| 2013/01/28 | 1,005 | 1,015 | 973 | 983 | 18,300 |
| 2013/01/25 | 1,020 | 1,020 | 982 | 993 | 13,500 |
| 2013/01/24 | 1,012 | 1,017 | 1,000 | 1,000 | 7,900 |
| 2013/01/23 | 1,030 | 1,030 | 1,015 | 1,015 | 4,700 |
| 2013/01/22 | 1,040 | 1,066 | 1,005 | 1,030 | 24,500 |
| 2013/01/21 | 1,000 | 1,030 | 997 | 1,020 | 20,600 |
| 2013/01/18 | 948 | 983 | 948 | 980 | 19,200 |
| 2013/01/17 | 953 | 953 | 940 | 947 | 10,200 |
| 2013/01/16 | 953 | 959 | 945 | 952 | 10,000 |
| 2013/01/15 | 963 | 965 | 941 | 953 | 15,300 |
| 2013/01/11 | 980 | 980 | 953 | 957 | 14,400 |
| 2013/01/10 | 960 | 990 | 957 | 967 | 12,600 |
| 2013/01/09 | 946 | 959 | 938 | 959 | 4,900 |
| 2013/01/08 | 970 | 975 | 938 | 960 | 15,600 |
| 2013/01/07 | 920 | 960 | 906 | 953 | 29,400 |
| 2013/01/04 | 888 | 900 | 877 | 891 | 17,100 |