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 |
---|---|---|---|---|---|
2014/12/30 | 933 | 933 | 918 | 925 | 2,700 |
2014/12/29 | 913 | 917 | 912 | 912 | 1,800 |
2014/12/26 | 912 | 912 | 903 | 904 | 600 |
2014/12/25 | 905 | 910 | 901 | 906 | 13,800 |
2014/12/24 | 927 | 928 | 915 | 915 | 7,300 |
2014/12/22 | 936 | 936 | 923 | 923 | 6,200 |
2014/12/19 | 921 | 937 | 921 | 936 | 2,500 |
2014/12/18 | 925 | 927 | 924 | 924 | 1,300 |
2014/12/17 | 922 | 923 | 920 | 923 | 7,900 |
2014/12/16 | 920 | 925 | 920 | 921 | 98,200 |
2014/12/15 | 915 | 922 | 915 | 920 | 3,500 |
2014/12/12 | 905 | 910 | 905 | 910 | 500 |
2014/12/11 | 901 | 909 | 900 | 909 | 25,500 |
2014/12/10 | 910 | 913 | 909 | 910 | 2,400 |
2014/12/09 | 914 | 914 | 912 | 912 | 7,700 |
2014/12/08 | 914 | 914 | 914 | 914 | 6,400 |
2014/12/05 | 915 | 916 | 914 | 914 | 1,100 |
2014/12/04 | 907 | 921 | 907 | 916 | 3,400 |
2014/12/03 | 913 | 915 | 903 | 906 | 8,500 |
2014/12/02 | 905 | 915 | 905 | 915 | 1,800 |
2014/12/01 | 907 | 910 | 905 | 905 | 2,300 |
2014/11/28 | 902 | 908 | 902 | 908 | 2,100 |
2014/11/27 | 900 | 901 | 900 | 901 | 1,000 |
2014/11/26 | 909 | 910 | 900 | 902 | 1,800 |
2014/11/25 | 903 | 904 | 901 | 904 | 2,200 |
2014/11/21 | 901 | 903 | 901 | 903 | 1,100 |
2014/11/19 | 901 | 915 | 901 | 913 | 1,800 |
2014/11/18 | 914 | 914 | 896 | 902 | 2,700 |
2014/11/17 | 915 | 915 | 915 | 915 | 100 |
2014/11/14 | 908 | 918 | 908 | 915 | 2,300 |
2014/11/13 | 914 | 914 | 903 | 904 | 7,000 |
2014/11/12 | 904 | 910 | 904 | 906 | 1,000 |
2014/11/11 | 901 | 907 | 901 | 903 | 1,600 |
2014/11/10 | 913 | 913 | 908 | 910 | 2,600 |
2014/11/07 | 928 | 928 | 890 | 896 | 17,400 |
2014/11/06 | 931 | 936 | 922 | 925 | 5,500 |
2014/11/05 | 940 | 940 | 931 | 931 | 4,700 |
2014/11/04 | 940 | 950 | 936 | 941 | 14,600 |
2014/10/31 | 978 | 978 | 971 | 972 | 4,500 |
2014/10/30 | 973 | 973 | 965 | 965 | 2,200 |
2014/10/29 | 975 | 975 | 972 | 972 | 200 |
2014/10/27 | 962 | 962 | 961 | 961 | 1,500 |
2014/10/24 | 977 | 977 | 960 | 961 | 1,600 |
2014/10/21 | 967 | 975 | 967 | 975 | 200 |
2014/10/20 | 968 | 968 | 960 | 960 | 96,400 |
2014/10/17 | 960 | 961 | 960 | 961 | 2,100 |
2014/10/16 | 976 | 976 | 961 | 962 | 4,100 |
2014/10/15 | 981 | 981 | 976 | 976 | 200 |
2014/10/14 | 986 | 986 | 976 | 976 | 3,200 |
2014/10/09 | 998 | 998 | 998 | 998 | 100 |
2014/10/08 | 987 | 987 | 987 | 987 | 600 |
2014/10/07 | 998 | 1,000 | 998 | 1,000 | 300 |
2014/10/06 | 998 | 1,000 | 985 | 985 | 7,500 |
2014/10/03 | 995 | 1,009 | 995 | 1,009 | 400 |
2014/10/02 | 1,001 | 1,001 | 997 | 999 | 3,800 |
2014/10/01 | 1,012 | 1,012 | 1,000 | 1,001 | 1,500 |
2014/09/30 | 1,010 | 1,012 | 1,007 | 1,012 | 1,900 |
2014/09/29 | 998 | 1,005 | 998 | 1,005 | 500 |
2014/09/26 | 1,000 | 1,010 | 997 | 1,010 | 2,900 |
2014/09/25 | 1,017 | 1,017 | 1,005 | 1,006 | 1,100 |
2014/09/24 | 1,005 | 1,014 | 1,005 | 1,010 | 2,100 |
2014/09/22 | 1,000 | 1,005 | 999 | 1,005 | 3,000 |
2014/09/19 | 1,008 | 1,008 | 1,002 | 1,005 | 1,300 |
2014/09/18 | 1,013 | 1,013 | 1,000 | 1,008 | 2,600 |
2014/09/17 | 1,014 | 1,014 | 1,007 | 1,013 | 1,500 |
2014/09/16 | 1,012 | 1,017 | 1,010 | 1,014 | 2,000 |
2014/09/12 | 1,018 | 1,018 | 1,013 | 1,013 | 600 |
2014/09/11 | 1,013 | 1,018 | 1,013 | 1,018 | 1,000 |
2014/09/10 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2014/09/09 | 1,015 | 1,016 | 1,014 | 1,014 | 900 |
2014/09/08 | 1,014 | 1,022 | 1,013 | 1,015 | 3,000 |
2014/09/05 | 1,020 | 1,020 | 1,018 | 1,018 | 600 |
2014/09/04 | 1,019 | 1,019 | 1,019 | 1,019 | 2,800 |
2014/09/03 | 1,017 | 1,025 | 1,017 | 1,018 | 1,200 |
2014/09/02 | 1,036 | 1,036 | 1,020 | 1,020 | 700 |
2014/09/01 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
2014/08/29 | 1,019 | 1,039 | 1,019 | 1,038 | 2,400 |
2014/08/28 | 1,015 | 1,015 | 1,013 | 1,015 | 94,900 |
2014/08/27 | 1,026 | 1,026 | 1,011 | 1,013 | 2,100 |
2014/08/26 | 1,033 | 1,033 | 1,027 | 1,027 | 200 |
2014/08/25 | 1,027 | 1,027 | 1,023 | 1,027 | 1,000 |
2014/08/22 | 1,030 | 1,030 | 1,024 | 1,027 | 8,700 |
2014/08/19 | 1,020 | 1,020 | 1,015 | 1,019 | 2,100 |
2014/08/18 | 1,016 | 1,017 | 1,015 | 1,015 | 800 |
2014/08/15 | 1,014 | 1,015 | 1,014 | 1,015 | 600 |
2014/08/14 | 1,013 | 1,014 | 1,007 | 1,008 | 5,900 |
2014/08/13 | 1,017 | 1,020 | 1,015 | 1,015 | 1,400 |
2014/08/12 | 1,020 | 1,020 | 1,008 | 1,015 | 2,200 |
2014/08/11 | 1,039 | 1,039 | 1,020 | 1,020 | 4,700 |
2014/08/08 | 1,043 | 1,043 | 1,026 | 1,039 | 2,700 |
2014/08/07 | 1,057 | 1,057 | 1,057 | 1,057 | 100 |
2014/08/05 | 1,057 | 1,057 | 1,057 | 1,057 | 300 |
2014/08/04 | 1,070 | 1,073 | 1,053 | 1,053 | 1,200 |
2014/08/01 | 1,078 | 1,090 | 1,076 | 1,077 | 1,000 |
2014/07/31 | 1,089 | 1,089 | 1,081 | 1,085 | 1,600 |
2014/07/30 | 1,080 | 1,080 | 1,078 | 1,079 | 800 |
2014/07/29 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
2014/07/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,900 |
2014/07/25 | 1,084 | 1,084 | 1,080 | 1,080 | 1,300 |
2014/07/24 | 1,068 | 1,073 | 1,068 | 1,073 | 400 |
2014/07/23 | 1,067 | 1,073 | 1,067 | 1,068 | 300 |
2014/07/22 | 1,061 | 1,070 | 1,061 | 1,069 | 1,100 |
2014/07/18 | 1,057 | 1,070 | 1,057 | 1,070 | 2,600 |
2014/07/17 | 1,080 | 1,080 | 1,070 | 1,070 | 900 |
2014/07/16 | 1,080 | 1,080 | 1,078 | 1,080 | 2,200 |
2014/07/15 | 1,077 | 1,080 | 1,070 | 1,072 | 4,900 |
2014/07/14 | 1,055 | 1,058 | 1,054 | 1,054 | 700 |
2014/07/11 | 1,060 | 1,065 | 1,058 | 1,065 | 1,200 |
2014/07/10 | 1,050 | 1,073 | 1,050 | 1,070 | 12,600 |
2014/07/09 | 1,065 | 1,065 | 1,055 | 1,063 | 1,700 |
2014/07/08 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
2014/07/07 | 1,069 | 1,080 | 1,060 | 1,074 | 5,400 |
2014/07/04 | 1,060 | 1,075 | 1,056 | 1,056 | 5,600 |
2014/07/03 | 1,050 | 1,075 | 1,050 | 1,070 | 11,800 |
2014/07/02 | 1,049 | 1,055 | 1,049 | 1,055 | 2,200 |
2014/07/01 | 1,048 | 1,055 | 1,036 | 1,050 | 5,000 |
2014/06/30 | 1,010 | 1,050 | 1,010 | 1,049 | 14,700 |
2014/06/27 | 1,009 | 1,009 | 997 | 1,000 | 3,100 |
2014/06/26 | 1,004 | 1,006 | 1,000 | 1,000 | 1,500 |
2014/06/25 | 1,005 | 1,005 | 999 | 1,004 | 4,600 |
2014/06/24 | 1,000 | 1,005 | 997 | 997 | 5,000 |
2014/06/23 | 997 | 1,001 | 997 | 1,000 | 3,200 |
2014/06/20 | 996 | 997 | 994 | 997 | 1,000 |
2014/06/19 | 991 | 996 | 991 | 996 | 1,600 |
2014/06/18 | 994 | 995 | 990 | 991 | 3,800 |
2014/06/17 | 981 | 989 | 981 | 989 | 2,700 |
2014/06/16 | 983 | 984 | 974 | 980 | 9,900 |
2014/06/13 | 983 | 986 | 971 | 975 | 8,100 |
2014/06/12 | 984 | 985 | 984 | 984 | 1,300 |
2014/06/11 | 988 | 990 | 984 | 984 | 8,400 |
2014/06/10 | 985 | 990 | 984 | 985 | 2,400 |
2014/06/09 | 1,000 | 1,000 | 986 | 986 | 2,800 |
2014/06/06 | 989 | 999 | 989 | 996 | 1,600 |
2014/06/05 | 988 | 988 | 985 | 986 | 1,500 |
2014/06/04 | 983 | 990 | 983 | 984 | 1,600 |
2014/06/03 | 990 | 990 | 980 | 983 | 4,900 |
2014/06/02 | 988 | 989 | 983 | 989 | 1,700 |
2014/05/30 | 991 | 998 | 990 | 991 | 1,700 |
2014/05/29 | 987 | 990 | 987 | 988 | 1,300 |
2014/05/28 | 995 | 995 | 975 | 987 | 29,700 |
2014/05/27 | 983 | 985 | 983 | 985 | 3,500 |
2014/05/26 | 1,000 | 1,000 | 980 | 980 | 9,300 |
2014/05/23 | 1,000 | 1,000 | 994 | 999 | 8,700 |
2014/05/22 | 982 | 994 | 981 | 994 | 11,100 |
2014/05/21 | 1,000 | 1,000 | 980 | 980 | 11,800 |
2014/05/20 | 1,009 | 1,011 | 1,001 | 1,004 | 3,400 |
2014/05/19 | 1,030 | 1,030 | 1,011 | 1,011 | 3,300 |
2014/05/16 | 1,012 | 1,020 | 1,009 | 1,020 | 5,300 |
2014/05/15 | 1,053 | 1,053 | 1,012 | 1,033 | 11,700 |
2014/05/14 | 1,060 | 1,065 | 1,059 | 1,065 | 1,000 |
2014/05/13 | 1,050 | 1,054 | 1,050 | 1,050 | 2,700 |
2014/05/12 | 1,043 | 1,043 | 1,041 | 1,043 | 1,300 |
2014/05/09 | 1,054 | 1,055 | 1,043 | 1,043 | 4,700 |
2014/05/08 | 1,051 | 1,067 | 1,051 | 1,060 | 4,000 |
2014/05/07 | 1,073 | 1,079 | 1,060 | 1,079 | 2,000 |
2014/05/02 | 1,078 | 1,088 | 1,078 | 1,088 | 1,700 |
2014/04/30 | 1,096 | 1,096 | 1,081 | 1,085 | 1,700 |
2014/04/28 | 1,091 | 1,092 | 1,090 | 1,092 | 600 |
2014/04/25 | 1,092 | 1,094 | 1,089 | 1,094 | 1,400 |
2014/04/24 | 1,087 | 1,087 | 1,076 | 1,076 | 200 |
2014/04/23 | 1,074 | 1,080 | 1,073 | 1,074 | 600 |
2014/04/18 | 1,081 | 1,082 | 1,081 | 1,082 | 200 |
2014/04/17 | 1,081 | 1,088 | 1,075 | 1,075 | 3,500 |
2014/04/16 | 1,081 | 1,081 | 1,081 | 1,081 | 21,800 |
2014/04/15 | 1,083 | 1,083 | 1,083 | 1,083 | 100 |
2014/04/14 | 1,080 | 1,080 | 1,079 | 1,079 | 200 |
2014/04/11 | 1,060 | 1,078 | 1,020 | 1,065 | 3,100 |
2014/04/10 | 1,071 | 1,071 | 1,071 | 1,071 | 300 |
2014/04/09 | 1,070 | 1,073 | 1,067 | 1,068 | 2,900 |
2014/04/08 | 1,090 | 1,090 | 1,073 | 1,073 | 1,400 |
2014/04/07 | 1,075 | 1,080 | 1,075 | 1,080 | 500 |
2014/04/04 | 1,090 | 1,090 | 1,078 | 1,078 | 900 |
2014/04/03 | 1,082 | 1,100 | 1,082 | 1,093 | 5,100 |
2014/04/02 | 1,083 | 1,085 | 1,080 | 1,082 | 1,200 |
2014/04/01 | 1,085 | 1,085 | 1,083 | 1,083 | 200 |
2014/03/31 | 1,097 | 1,097 | 1,071 | 1,086 | 3,500 |
2014/03/28 | 1,071 | 1,082 | 1,071 | 1,082 | 200 |
2014/03/27 | 1,070 | 1,078 | 1,069 | 1,078 | 1,600 |
2014/03/26 | 1,076 | 1,076 | 1,075 | 1,075 | 600 |
2014/03/25 | 1,090 | 1,101 | 1,090 | 1,100 | 3,800 |
2014/03/24 | 1,067 | 1,089 | 1,067 | 1,086 | 1,900 |
2014/03/20 | 1,080 | 1,080 | 1,067 | 1,067 | 1,400 |
2014/03/19 | 1,074 | 1,080 | 1,074 | 1,080 | 400 |
2014/03/18 | 1,085 | 1,089 | 1,077 | 1,077 | 2,700 |
2014/03/17 | 1,080 | 1,080 | 1,079 | 1,079 | 700 |
2014/03/14 | 1,093 | 1,093 | 1,057 | 1,083 | 5,100 |
2014/03/13 | 1,120 | 1,120 | 1,100 | 1,100 | 2,200 |
2014/03/12 | 1,095 | 1,108 | 1,095 | 1,108 | 46,500 |
2014/03/11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2014/03/10 | 1,107 | 1,107 | 1,090 | 1,104 | 800 |
2014/03/07 | 1,095 | 1,103 | 1,087 | 1,100 | 1,700 |
2014/03/06 | 1,078 | 1,098 | 1,078 | 1,092 | 1,000 |
2014/03/05 | 1,100 | 1,101 | 1,095 | 1,095 | 1,000 |
2014/03/04 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
2014/03/03 | 1,082 | 1,109 | 1,076 | 1,109 | 500 |
2014/02/28 | 1,100 | 1,100 | 1,091 | 1,099 | 2,000 |
2014/02/27 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
2014/02/26 | 1,110 | 1,110 | 1,091 | 1,100 | 1,000 |
2014/02/25 | 1,110 | 1,110 | 1,110 | 1,110 | 16,900 |
2014/02/24 | 1,094 | 1,102 | 1,094 | 1,102 | 400 |
2014/02/21 | 1,072 | 1,101 | 1,072 | 1,094 | 3,400 |
2014/02/20 | 1,095 | 1,100 | 1,040 | 1,099 | 9,200 |
2014/02/19 | 1,110 | 1,110 | 1,092 | 1,103 | 700 |
2014/02/18 | 1,100 | 1,108 | 1,100 | 1,108 | 300 |
2014/02/17 | 1,105 | 1,105 | 1,074 | 1,100 | 1,700 |
2014/02/14 | 1,099 | 1,101 | 1,096 | 1,096 | 1,100 |
2014/02/13 | 1,125 | 1,128 | 1,120 | 1,120 | 2,200 |
2014/02/12 | 1,131 | 1,131 | 1,124 | 1,126 | 2,100 |
2014/02/10 | 1,107 | 1,116 | 1,101 | 1,110 | 2,500 |
2014/02/07 | 1,126 | 1,126 | 1,081 | 1,100 | 3,600 |
2014/02/06 | 1,096 | 1,130 | 1,082 | 1,096 | 6,500 |
2014/02/05 | 1,045 | 1,052 | 1,045 | 1,045 | 3,600 |
2014/02/04 | 1,061 | 1,061 | 1,001 | 1,045 | 10,500 |
2014/02/03 | 1,095 | 1,095 | 1,075 | 1,084 | 4,300 |
2014/01/31 | 1,120 | 1,120 | 1,092 | 1,118 | 2,600 |
2014/01/30 | 1,105 | 1,120 | 1,094 | 1,097 | 1,900 |
2014/01/29 | 1,100 | 1,148 | 1,093 | 1,135 | 4,200 |
2014/01/28 | 1,081 | 1,114 | 1,081 | 1,111 | 3,000 |
2014/01/27 | 1,075 | 1,109 | 1,075 | 1,084 | 6,400 |
2014/01/24 | 1,129 | 1,130 | 1,114 | 1,114 | 3,600 |
2014/01/23 | 1,161 | 1,161 | 1,141 | 1,141 | 2,100 |
2014/01/22 | 1,162 | 1,162 | 1,155 | 1,155 | 3,800 |
2014/01/21 | 1,157 | 1,162 | 1,141 | 1,158 | 10,000 |
2014/01/20 | 1,158 | 1,170 | 1,150 | 1,156 | 6,100 |
2014/01/17 | 1,129 | 1,143 | 1,122 | 1,140 | 3,100 |
2014/01/16 | 1,111 | 1,128 | 1,111 | 1,128 | 4,600 |
2014/01/15 | 1,100 | 1,109 | 1,100 | 1,107 | 1,600 |
2014/01/14 | 1,113 | 1,113 | 1,095 | 1,100 | 5,100 |
2014/01/10 | 1,105 | 1,114 | 1,105 | 1,114 | 3,000 |
2014/01/09 | 1,098 | 1,110 | 1,098 | 1,105 | 4,600 |
2014/01/08 | 1,102 | 1,103 | 1,096 | 1,103 | 3,400 |
2014/01/07 | 1,110 | 1,110 | 1,092 | 1,092 | 4,400 |
2014/01/06 | 1,105 | 1,110 | 1,096 | 1,100 | 7,200 |