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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,280 | 1,288 | 1,278 | 1,285 | 3,400 |
| 2017/12/28 | 1,291 | 1,291 | 1,278 | 1,278 | 2,400 |
| 2017/12/27 | 1,308 | 1,308 | 1,290 | 1,294 | 1,700 |
| 2017/12/26 | 1,280 | 1,316 | 1,277 | 1,297 | 8,200 |
| 2017/12/25 | 1,303 | 1,303 | 1,279 | 1,286 | 7,100 |
| 2017/12/22 | 1,319 | 1,319 | 1,306 | 1,306 | 1,600 |
| 2017/12/21 | 1,313 | 1,324 | 1,313 | 1,320 | 400 |
| 2017/12/20 | 1,320 | 1,324 | 1,315 | 1,324 | 1,700 |
| 2017/12/19 | 1,331 | 1,332 | 1,322 | 1,325 | 2,700 |
| 2017/12/18 | 1,334 | 1,334 | 1,301 | 1,301 | 7,700 |
| 2017/12/15 | 1,370 | 1,370 | 1,323 | 1,335 | 16,300 |
| 2017/12/14 | 1,352 | 1,379 | 1,343 | 1,373 | 10,300 |
| 2017/12/13 | 1,336 | 1,363 | 1,336 | 1,347 | 6,100 |
| 2017/12/12 | 1,326 | 1,345 | 1,321 | 1,321 | 3,300 |
| 2017/12/11 | 1,341 | 1,341 | 1,319 | 1,319 | 3,300 |
| 2017/12/08 | 1,335 | 1,335 | 1,306 | 1,312 | 7,200 |
| 2017/12/07 | 1,345 | 1,345 | 1,334 | 1,335 | 1,500 |
| 2017/12/06 | 1,339 | 1,339 | 1,307 | 1,315 | 7,900 |
| 2017/12/05 | 1,347 | 1,361 | 1,317 | 1,361 | 6,900 |
| 2017/12/04 | 1,382 | 1,405 | 1,371 | 1,371 | 11,500 |
| 2017/12/01 | 1,381 | 1,419 | 1,361 | 1,382 | 21,700 |
| 2017/11/30 | 1,363 | 1,400 | 1,355 | 1,374 | 29,300 |
| 2017/11/29 | 1,318 | 1,345 | 1,311 | 1,345 | 17,700 |
| 2017/11/28 | 1,296 | 1,310 | 1,295 | 1,300 | 1,100 |
| 2017/11/27 | 1,302 | 1,314 | 1,285 | 1,296 | 5,500 |
| 2017/11/24 | 1,286 | 1,319 | 1,285 | 1,319 | 6,500 |
| 2017/11/22 | 1,292 | 1,292 | 1,268 | 1,280 | 1,800 |
| 2017/11/21 | 1,289 | 1,289 | 1,272 | 1,283 | 3,500 |
| 2017/11/20 | 1,284 | 1,284 | 1,261 | 1,261 | 1,100 |
| 2017/11/17 | 1,276 | 1,276 | 1,252 | 1,260 | 4,300 |
| 2017/11/16 | 1,243 | 1,261 | 1,240 | 1,259 | 3,200 |
| 2017/11/15 | 1,271 | 1,272 | 1,241 | 1,243 | 8,700 |
| 2017/11/14 | 1,294 | 1,295 | 1,266 | 1,266 | 8,800 |
| 2017/11/13 | 1,296 | 1,298 | 1,283 | 1,295 | 3,200 |
| 2017/11/10 | 1,282 | 1,302 | 1,282 | 1,296 | 6,600 |
| 2017/11/09 | 1,296 | 1,298 | 1,281 | 1,297 | 3,500 |
| 2017/11/08 | 1,300 | 1,300 | 1,286 | 1,286 | 3,000 |
| 2017/11/07 | 1,320 | 1,320 | 1,305 | 1,305 | 3,500 |
| 2017/11/06 | 1,335 | 1,335 | 1,310 | 1,320 | 12,300 |
| 2017/11/02 | 1,301 | 1,304 | 1,285 | 1,285 | 4,600 |
| 2017/11/01 | 1,320 | 1,320 | 1,295 | 1,301 | 14,500 |
| 2017/10/31 | 1,241 | 1,325 | 1,241 | 1,325 | 31,000 |
| 2017/10/30 | 1,232 | 1,243 | 1,201 | 1,236 | 24,300 |
| 2017/10/27 | 1,160 | 1,178 | 1,160 | 1,178 | 900 |
| 2017/10/26 | 1,159 | 1,161 | 1,156 | 1,156 | 1,900 |
| 2017/10/25 | 1,175 | 1,178 | 1,157 | 1,176 | 1,200 |
| 2017/10/24 | 1,160 | 1,175 | 1,160 | 1,175 | 1,900 |
| 2017/10/23 | 1,141 | 1,155 | 1,135 | 1,155 | 1,800 |
| 2017/10/20 | 1,145 | 1,145 | 1,140 | 1,140 | 900 |
| 2017/10/19 | 1,145 | 1,145 | 1,145 | 1,145 | 1,600 |
| 2017/10/18 | 1,143 | 1,143 | 1,143 | 1,143 | 300 |
| 2017/10/17 | 1,150 | 1,152 | 1,150 | 1,152 | 900 |
| 2017/10/16 | 1,145 | 1,145 | 1,137 | 1,144 | 6,100 |
| 2017/10/13 | 1,149 | 1,149 | 1,143 | 1,146 | 1,900 |
| 2017/10/12 | 1,137 | 1,154 | 1,133 | 1,149 | 2,000 |
| 2017/10/11 | 1,160 | 1,161 | 1,134 | 1,135 | 145,200 |
| 2017/10/10 | 1,162 | 1,164 | 1,159 | 1,159 | 4,200 |
| 2017/10/06 | 1,189 | 1,189 | 1,176 | 1,176 | 2,200 |
| 2017/10/05 | 1,176 | 1,191 | 1,176 | 1,191 | 600 |
| 2017/10/04 | 1,181 | 1,190 | 1,176 | 1,176 | 4,400 |
| 2017/10/03 | 1,193 | 1,193 | 1,180 | 1,192 | 2,300 |
| 2017/10/02 | 1,190 | 1,199 | 1,190 | 1,194 | 3,700 |
| 2017/09/29 | 1,172 | 1,199 | 1,172 | 1,190 | 2,600 |
| 2017/09/28 | 1,213 | 1,213 | 1,188 | 1,201 | 900 |
| 2017/09/27 | 1,198 | 1,244 | 1,182 | 1,215 | 3,900 |
| 2017/09/26 | 1,241 | 1,241 | 1,225 | 1,228 | 4,600 |
| 2017/09/25 | 1,212 | 1,250 | 1,193 | 1,250 | 7,500 |
| 2017/09/22 | 1,219 | 1,219 | 1,174 | 1,213 | 7,000 |
| 2017/09/21 | 1,133 | 1,225 | 1,133 | 1,225 | 9,900 |
| 2017/09/20 | 1,142 | 1,142 | 1,130 | 1,131 | 1,500 |
| 2017/09/19 | 1,140 | 1,140 | 1,124 | 1,130 | 3,400 |
| 2017/09/15 | 1,120 | 1,136 | 1,120 | 1,133 | 1,200 |
| 2017/09/14 | 1,114 | 1,125 | 1,114 | 1,120 | 1,300 |
| 2017/09/13 | 1,111 | 1,115 | 1,111 | 1,114 | 1,600 |
| 2017/09/12 | 1,117 | 1,129 | 1,117 | 1,120 | 1,100 |
| 2017/09/11 | 1,112 | 1,113 | 1,110 | 1,110 | 1,400 |
| 2017/09/08 | 1,120 | 1,120 | 1,110 | 1,112 | 700 |
| 2017/09/07 | 1,116 | 1,123 | 1,116 | 1,123 | 200 |
| 2017/09/06 | 1,109 | 1,116 | 1,103 | 1,116 | 3,100 |
| 2017/09/05 | 1,147 | 1,168 | 1,105 | 1,107 | 8,100 |
| 2017/09/04 | 1,169 | 1,189 | 1,151 | 1,151 | 2,500 |
| 2017/09/01 | 1,158 | 1,166 | 1,158 | 1,165 | 2,300 |
| 2017/08/31 | 1,143 | 1,158 | 1,143 | 1,158 | 700 |
| 2017/08/30 | 1,130 | 1,155 | 1,130 | 1,150 | 7,200 |
| 2017/08/29 | 1,140 | 1,150 | 1,129 | 1,129 | 11,200 |
| 2017/08/28 | 1,165 | 1,166 | 1,130 | 1,131 | 3,600 |
| 2017/08/25 | 1,146 | 1,155 | 1,141 | 1,155 | 7,200 |
| 2017/08/24 | 1,126 | 1,146 | 1,126 | 1,146 | 2,900 |
| 2017/08/23 | 1,150 | 1,154 | 1,122 | 1,125 | 7,800 |
| 2017/08/22 | 1,149 | 1,151 | 1,149 | 1,150 | 1,400 |
| 2017/08/21 | 1,160 | 1,175 | 1,152 | 1,152 | 10,200 |
| 2017/08/18 | 1,177 | 1,177 | 1,150 | 1,164 | 8,100 |
| 2017/08/17 | 1,166 | 1,178 | 1,166 | 1,177 | 2,500 |
| 2017/08/16 | 1,157 | 1,178 | 1,157 | 1,166 | 1,800 |
| 2017/08/15 | 1,170 | 1,180 | 1,149 | 1,166 | 14,700 |
| 2017/08/14 | 1,200 | 1,200 | 1,170 | 1,198 | 6,900 |
| 2017/08/10 | 1,238 | 1,238 | 1,207 | 1,213 | 2,400 |
| 2017/08/09 | 1,220 | 1,227 | 1,215 | 1,220 | 11,400 |
| 2017/08/08 | 1,258 | 1,258 | 1,225 | 1,227 | 17,600 |
| 2017/08/07 | 1,285 | 1,285 | 1,225 | 1,263 | 19,700 |
| 2017/08/04 | 1,313 | 1,322 | 1,313 | 1,315 | 2,100 |
| 2017/08/03 | 1,320 | 1,322 | 1,314 | 1,322 | 2,700 |
| 2017/08/02 | 1,310 | 1,327 | 1,310 | 1,323 | 3,800 |
| 2017/08/01 | 1,333 | 1,344 | 1,317 | 1,317 | 30,900 |
| 2017/07/31 | 1,322 | 1,334 | 1,322 | 1,333 | 2,000 |
| 2017/07/28 | 1,320 | 1,327 | 1,320 | 1,327 | 400 |
| 2017/07/27 | 1,330 | 1,330 | 1,318 | 1,319 | 1,300 |
| 2017/07/26 | 1,342 | 1,342 | 1,330 | 1,330 | 2,300 |
| 2017/07/25 | 1,328 | 1,349 | 1,328 | 1,338 | 6,200 |
| 2017/07/24 | 1,313 | 1,320 | 1,313 | 1,320 | 1,400 |
| 2017/07/21 | 1,313 | 1,329 | 1,313 | 1,313 | 900 |
| 2017/07/20 | 1,311 | 1,313 | 1,311 | 1,313 | 600 |
| 2017/07/19 | 1,327 | 1,327 | 1,311 | 1,313 | 2,700 |
| 2017/07/18 | 1,314 | 1,324 | 1,314 | 1,322 | 2,000 |
| 2017/07/14 | 1,312 | 1,323 | 1,312 | 1,314 | 1,800 |
| 2017/07/13 | 1,312 | 1,312 | 1,305 | 1,306 | 1,600 |
| 2017/07/12 | 1,321 | 1,321 | 1,301 | 1,312 | 4,600 |
| 2017/07/11 | 1,323 | 1,330 | 1,311 | 1,321 | 2,900 |
| 2017/07/10 | 1,303 | 1,330 | 1,303 | 1,323 | 4,300 |
| 2017/07/07 | 1,309 | 1,325 | 1,301 | 1,305 | 3,000 |
| 2017/07/06 | 1,329 | 1,329 | 1,308 | 1,309 | 1,400 |
| 2017/07/05 | 1,314 | 1,329 | 1,301 | 1,329 | 3,800 |
| 2017/07/04 | 1,331 | 1,333 | 1,319 | 1,319 | 1,800 |
| 2017/07/03 | 1,302 | 1,336 | 1,302 | 1,331 | 3,500 |
| 2017/06/30 | 1,316 | 1,319 | 1,300 | 1,302 | 6,200 |
| 2017/06/29 | 1,306 | 1,343 | 1,300 | 1,316 | 6,700 |
| 2017/06/28 | 1,326 | 1,327 | 1,306 | 1,307 | 6,400 |
| 2017/06/27 | 1,346 | 1,361 | 1,325 | 1,331 | 6,700 |
| 2017/06/26 | 1,360 | 1,367 | 1,335 | 1,346 | 7,900 |
| 2017/06/23 | 1,369 | 1,369 | 1,350 | 1,362 | 7,900 |
| 2017/06/22 | 1,350 | 1,354 | 1,343 | 1,346 | 7,200 |
| 2017/06/21 | 1,351 | 1,375 | 1,350 | 1,355 | 6,600 |
| 2017/06/20 | 1,366 | 1,366 | 1,355 | 1,366 | 7,100 |
| 2017/06/19 | 1,380 | 1,380 | 1,350 | 1,366 | 12,500 |
| 2017/06/16 | 1,450 | 1,452 | 1,393 | 1,396 | 30,500 |
| 2017/06/15 | 1,560 | 1,560 | 1,480 | 1,480 | 21,500 |
| 2017/06/14 | 1,492 | 1,547 | 1,492 | 1,544 | 42,500 |
| 2017/06/13 | 1,413 | 1,489 | 1,406 | 1,483 | 54,700 |
| 2017/06/12 | 1,389 | 1,389 | 1,355 | 1,356 | 4,600 |
| 2017/06/09 | 1,384 | 1,384 | 1,359 | 1,359 | 1,300 |
| 2017/06/08 | 1,370 | 1,375 | 1,361 | 1,364 | 4,400 |
| 2017/06/07 | 1,390 | 1,390 | 1,361 | 1,381 | 2,700 |
| 2017/06/06 | 1,420 | 1,420 | 1,390 | 1,393 | 7,000 |
| 2017/06/05 | 1,345 | 1,425 | 1,345 | 1,420 | 17,300 |
| 2017/06/02 | 1,345 | 1,345 | 1,330 | 1,335 | 10,600 |
| 2017/06/01 | 1,345 | 1,349 | 1,334 | 1,341 | 8,200 |
| 2017/05/31 | 1,292 | 1,320 | 1,292 | 1,308 | 20,900 |
| 2017/05/30 | 1,309 | 1,309 | 1,285 | 1,292 | 13,700 |
| 2017/05/29 | 1,333 | 1,333 | 1,295 | 1,310 | 21,100 |
| 2017/05/26 | 1,398 | 1,398 | 1,345 | 1,345 | 22,500 |
| 2017/05/25 | 1,405 | 1,405 | 1,386 | 1,390 | 16,400 |
| 2017/05/24 | 1,411 | 1,440 | 1,403 | 1,405 | 14,700 |
| 2017/05/23 | 1,400 | 1,404 | 1,397 | 1,397 | 18,700 |
| 2017/05/22 | 1,436 | 1,439 | 1,402 | 1,414 | 14,600 |
| 2017/05/19 | 1,442 | 1,479 | 1,430 | 1,441 | 11,200 |
| 2017/05/18 | 1,381 | 1,437 | 1,381 | 1,412 | 14,400 |
| 2017/05/17 | 1,465 | 1,484 | 1,441 | 1,441 | 10,300 |
| 2017/05/16 | 1,490 | 1,496 | 1,460 | 1,463 | 15,200 |
| 2017/05/15 | 1,400 | 1,524 | 1,391 | 1,463 | 49,100 |
| 2017/05/12 | 1,669 | 1,669 | 1,556 | 1,610 | 22,100 |
| 2017/05/11 | 1,636 | 1,679 | 1,636 | 1,654 | 17,800 |
| 2017/05/10 | 1,600 | 1,659 | 1,600 | 1,630 | 20,600 |
| 2017/05/09 | 1,550 | 1,588 | 1,550 | 1,570 | 11,000 |
| 2017/05/08 | 1,561 | 1,561 | 1,542 | 1,546 | 18,900 |
| 2017/05/02 | 1,560 | 1,560 | 1,521 | 1,527 | 23,900 |
| 2017/05/01 | 1,581 | 1,626 | 1,555 | 1,560 | 69,900 |
| 2017/04/28 | 1,838 | 1,841 | 1,688 | 1,732 | 27,600 |
| 2017/04/27 | 1,777 | 1,838 | 1,777 | 1,800 | 10,400 |
| 2017/04/26 | 1,700 | 1,769 | 1,699 | 1,765 | 10,400 |
| 2017/04/25 | 1,700 | 1,743 | 1,697 | 1,699 | 21,200 |
| 2017/04/24 | 1,750 | 1,865 | 1,735 | 1,761 | 47,800 |
| 2017/04/21 | 1,665 | 1,714 | 1,656 | 1,714 | 23,700 |
| 2017/04/20 | 1,650 | 1,659 | 1,636 | 1,656 | 19,900 |
| 2017/04/19 | 1,617 | 1,659 | 1,616 | 1,631 | 16,000 |
| 2017/04/18 | 1,620 | 1,655 | 1,613 | 1,630 | 16,700 |
| 2017/04/17 | 1,592 | 1,664 | 1,561 | 1,630 | 62,200 |
| 2017/04/14 | 1,400 | 1,422 | 1,400 | 1,422 | 9,300 |
| 2017/04/13 | 1,359 | 1,433 | 1,358 | 1,425 | 12,700 |
| 2017/04/12 | 1,454 | 1,456 | 1,392 | 1,419 | 16,600 |
| 2017/04/11 | 1,521 | 1,532 | 1,479 | 1,484 | 10,400 |
| 2017/04/10 | 1,589 | 1,589 | 1,508 | 1,580 | 11,400 |
| 2017/04/07 | 1,526 | 1,590 | 1,430 | 1,574 | 27,300 |
| 2017/04/06 | 1,505 | 1,548 | 1,430 | 1,530 | 46,100 |
| 2017/04/05 | 1,530 | 1,590 | 1,530 | 1,580 | 13,700 |
| 2017/04/04 | 1,605 | 1,639 | 1,527 | 1,542 | 55,300 |
| 2017/04/03 | 1,796 | 1,800 | 1,641 | 1,645 | 25,900 |
| 2017/03/31 | 1,794 | 1,813 | 1,757 | 1,797 | 9,300 |
| 2017/03/30 | 1,800 | 1,800 | 1,720 | 1,795 | 27,200 |
| 2017/03/29 | 1,802 | 1,844 | 1,800 | 1,820 | 11,700 |
| 2017/03/28 | 1,874 | 1,874 | 1,790 | 1,841 | 31,500 |
| 2017/03/27 | 1,812 | 1,898 | 1,790 | 1,877 | 65,000 |
| 2017/03/24 | 1,728 | 1,780 | 1,703 | 1,775 | 22,100 |
| 2017/03/23 | 1,678 | 1,697 | 1,671 | 1,688 | 7,900 |
| 2017/03/22 | 1,620 | 1,718 | 1,611 | 1,678 | 32,500 |
| 2017/03/21 | 1,630 | 1,738 | 1,625 | 1,692 | 68,300 |
| 2017/03/17 | 1,636 | 1,675 | 1,583 | 1,597 | 54,200 |
| 2017/03/16 | 1,490 | 1,570 | 1,490 | 1,568 | 22,700 |
| 2017/03/15 | 1,449 | 1,509 | 1,429 | 1,490 | 7,400 |
| 2017/03/14 | 1,405 | 1,450 | 1,405 | 1,450 | 6,100 |
| 2017/03/13 | 1,480 | 1,491 | 1,401 | 1,422 | 19,400 |
| 2017/03/10 | 1,475 | 1,492 | 1,462 | 1,473 | 4,100 |
| 2017/03/09 | 1,451 | 1,480 | 1,432 | 1,480 | 9,700 |
| 2017/03/08 | 1,500 | 1,503 | 1,456 | 1,460 | 12,200 |
| 2017/03/07 | 1,557 | 1,580 | 1,530 | 1,530 | 35,800 |
| 2017/03/06 | 1,497 | 1,538 | 1,482 | 1,531 | 30,300 |
| 2017/03/03 | 1,459 | 1,471 | 1,414 | 1,452 | 27,700 |
| 2017/03/02 | 1,400 | 1,548 | 1,388 | 1,459 | 81,500 |
| 2017/03/01 | 1,260 | 1,397 | 1,260 | 1,368 | 43,100 |
| 2017/02/28 | 1,244 | 1,244 | 1,236 | 1,236 | 1,300 |
| 2017/02/27 | 1,242 | 1,244 | 1,222 | 1,244 | 3,900 |
| 2017/02/24 | 1,250 | 1,250 | 1,242 | 1,242 | 1,700 |
| 2017/02/23 | 1,265 | 1,265 | 1,250 | 1,250 | 3,700 |
| 2017/02/22 | 1,265 | 1,274 | 1,262 | 1,265 | 2,100 |
| 2017/02/21 | 1,265 | 1,275 | 1,262 | 1,265 | 5,000 |
| 2017/02/20 | 1,253 | 1,264 | 1,251 | 1,256 | 4,500 |
| 2017/02/17 | 1,275 | 1,275 | 1,256 | 1,267 | 5,400 |
| 2017/02/16 | 1,220 | 1,282 | 1,220 | 1,282 | 16,600 |
| 2017/02/15 | 1,235 | 1,238 | 1,215 | 1,215 | 5,200 |
| 2017/02/14 | 1,230 | 1,245 | 1,224 | 1,237 | 2,600 |
| 2017/02/13 | 1,251 | 1,251 | 1,237 | 1,238 | 7,800 |
| 2017/02/10 | 1,264 | 1,266 | 1,250 | 1,256 | 12,000 |
| 2017/02/09 | 1,242 | 1,266 | 1,242 | 1,266 | 6,400 |
| 2017/02/08 | 1,247 | 1,279 | 1,247 | 1,250 | 26,300 |
| 2017/02/07 | 1,275 | 1,305 | 1,243 | 1,277 | 23,100 |
| 2017/02/06 | 1,325 | 1,325 | 1,232 | 1,283 | 62,900 |
| 2017/02/03 | 1,068 | 1,115 | 1,068 | 1,115 | 12,300 |
| 2017/02/02 | 1,081 | 1,088 | 1,058 | 1,058 | 5,300 |
| 2017/02/01 | 1,063 | 1,082 | 1,060 | 1,082 | 3,100 |
| 2017/01/31 | 1,078 | 1,087 | 1,051 | 1,056 | 8,100 |
| 2017/01/30 | 1,077 | 1,078 | 1,077 | 1,078 | 500 |
| 2017/01/27 | 1,083 | 1,086 | 1,075 | 1,077 | 2,000 |
| 2017/01/26 | 1,062 | 1,100 | 1,055 | 1,083 | 14,200 |
| 2017/01/25 | 1,062 | 1,062 | 1,053 | 1,062 | 2,100 |
| 2017/01/24 | 1,065 | 1,083 | 1,054 | 1,062 | 2,500 |
| 2017/01/23 | 1,058 | 1,065 | 1,048 | 1,065 | 2,500 |
| 2017/01/20 | 1,062 | 1,062 | 1,041 | 1,048 | 6,000 |
| 2017/01/19 | 1,071 | 1,071 | 1,063 | 1,063 | 500 |
| 2017/01/18 | 1,066 | 1,072 | 1,063 | 1,072 | 1,200 |
| 2017/01/17 | 1,068 | 1,077 | 1,065 | 1,077 | 2,800 |
| 2017/01/16 | 1,069 | 1,084 | 1,068 | 1,081 | 2,500 |
| 2017/01/13 | 1,083 | 1,083 | 1,069 | 1,069 | 2,200 |
| 2017/01/12 | 1,089 | 1,089 | 1,070 | 1,087 | 3,400 |
| 2017/01/11 | 1,101 | 1,110 | 1,071 | 1,088 | 7,800 |
| 2017/01/10 | 1,058 | 1,105 | 1,047 | 1,087 | 20,600 |
| 2017/01/06 | 1,028 | 1,056 | 1,028 | 1,055 | 3,100 |
| 2017/01/05 | 1,023 | 1,040 | 1,020 | 1,033 | 2,300 |
| 2017/01/04 | 1,015 | 1,025 | 1,015 | 1,025 | 1,300 |