コア(2359)の株価時系列情報
コア(2359)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,635 | 1,699 | 1,635 | 1,699 | 5,300 |
| 2003/12/29 | 1,580 | 1,725 | 1,571 | 1,641 | 6,500 |
| 2003/12/26 | 1,551 | 1,580 | 1,536 | 1,570 | 4,600 |
| 2003/12/25 | 1,551 | 1,580 | 1,551 | 1,551 | 13,000 |
| 2003/12/24 | 1,559 | 1,565 | 1,500 | 1,505 | 17,600 |
| 2003/12/22 | 1,631 | 1,655 | 1,565 | 1,565 | 16,800 |
| 2003/12/19 | 1,655 | 1,655 | 1,620 | 1,630 | 5,800 |
| 2003/12/18 | 1,660 | 1,665 | 1,625 | 1,655 | 6,300 |
| 2003/12/17 | 1,651 | 1,690 | 1,648 | 1,690 | 9,300 |
| 2003/12/16 | 1,623 | 1,670 | 1,623 | 1,650 | 9,000 |
| 2003/12/15 | 1,620 | 1,650 | 1,620 | 1,630 | 6,300 |
| 2003/12/12 | 1,570 | 1,600 | 1,556 | 1,580 | 6,100 |
| 2003/12/11 | 1,531 | 1,570 | 1,531 | 1,570 | 9,700 |
| 2003/12/10 | 1,576 | 1,590 | 1,540 | 1,561 | 11,600 |
| 2003/12/09 | 1,640 | 1,640 | 1,600 | 1,600 | 17,800 |
| 2003/12/08 | 1,726 | 1,726 | 1,700 | 1,700 | 10,300 |
| 2003/12/05 | 1,720 | 1,750 | 1,711 | 1,730 | 14,900 |
| 2003/12/04 | 1,770 | 1,780 | 1,720 | 1,750 | 11,900 |
| 2003/12/03 | 1,802 | 1,840 | 1,751 | 1,800 | 15,400 |
| 2003/12/02 | 1,950 | 1,951 | 1,830 | 1,832 | 37,900 |
| 2003/12/01 | 1,930 | 1,960 | 1,900 | 1,950 | 24,400 |
| 2003/11/28 | 1,910 | 1,950 | 1,875 | 1,930 | 10,600 |
| 2003/11/27 | 1,830 | 1,870 | 1,810 | 1,850 | 11,000 |
| 2003/11/26 | 1,745 | 1,800 | 1,745 | 1,780 | 1,800 |
| 2003/11/25 | 1,635 | 1,710 | 1,635 | 1,650 | 5,700 |
| 2003/11/21 | 1,600 | 1,610 | 1,520 | 1,580 | 5,900 |
| 2003/11/20 | 1,530 | 1,640 | 1,530 | 1,610 | 1,400 |
| 2003/11/19 | 1,430 | 1,520 | 1,410 | 1,500 | 13,800 |
| 2003/11/18 | 1,380 | 1,500 | 1,380 | 1,500 | 7,200 |
| 2003/11/17 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2003/11/14 | 1,701 | 1,740 | 1,701 | 1,730 | 2,300 |
| 2003/11/13 | 1,701 | 1,710 | 1,700 | 1,710 | 800 |
| 2003/11/12 | 1,700 | 1,730 | 1,700 | 1,700 | 4,700 |
| 2003/11/11 | 1,750 | 1,750 | 1,705 | 1,730 | 4,600 |
| 2003/11/10 | 1,750 | 1,750 | 1,712 | 1,720 | 1,000 |
| 2003/11/07 | 1,775 | 1,775 | 1,712 | 1,712 | 1,000 |
| 2003/11/06 | 1,770 | 1,770 | 1,730 | 1,730 | 4,900 |
| 2003/11/05 | 1,800 | 1,800 | 1,750 | 1,770 | 3,300 |
| 2003/11/04 | 1,880 | 1,880 | 1,780 | 1,780 | 1,200 |
| 2003/10/31 | 1,700 | 1,730 | 1,700 | 1,730 | 2,900 |
| 2003/10/30 | 1,680 | 1,700 | 1,651 | 1,655 | 2,800 |
| 2003/10/29 | 1,730 | 1,750 | 1,700 | 1,700 | 6,800 |
| 2003/10/28 | 1,751 | 1,760 | 1,720 | 1,740 | 8,800 |
| 2003/10/27 | 1,751 | 1,850 | 1,700 | 1,716 | 10,000 |
| 2003/10/24 | 1,840 | 1,840 | 1,700 | 1,700 | 3,500 |
| 2003/10/23 | 1,700 | 1,770 | 1,700 | 1,720 | 6,800 |
| 2003/10/22 | 1,889 | 1,889 | 1,750 | 1,820 | 5,400 |
| 2003/10/21 | 2,140 | 2,200 | 1,785 | 1,900 | 22,300 |
| 2003/10/20 | 1,830 | 1,950 | 1,830 | 1,950 | 30,400 |
| 2003/10/17 | 1,547 | 1,650 | 1,547 | 1,650 | 15,500 |
| 2003/10/16 | 1,550 | 1,550 | 1,500 | 1,550 | 7,700 |
| 2003/10/15 | 1,600 | 1,600 | 1,551 | 1,551 | 3,400 |
| 2003/10/14 | 1,600 | 1,600 | 1,555 | 1,570 | 5,400 |
| 2003/10/10 | 1,600 | 1,600 | 1,570 | 1,600 | 2,000 |
| 2003/10/09 | 1,600 | 1,600 | 1,580 | 1,600 | 2,000 |
| 2003/10/08 | 1,620 | 1,635 | 1,590 | 1,600 | 4,100 |
| 2003/10/07 | 1,670 | 1,670 | 1,605 | 1,635 | 2,300 |
| 2003/10/06 | 1,529 | 1,699 | 1,529 | 1,550 | 1,600 |
| 2003/10/03 | 1,510 | 1,520 | 1,501 | 1,510 | 6,300 |
| 2003/10/02 | 1,550 | 1,550 | 1,509 | 1,509 | 6,300 |
| 2003/10/01 | 1,560 | 1,560 | 1,515 | 1,515 | 500 |
| 2003/09/30 | 1,530 | 1,550 | 1,530 | 1,548 | 1,500 |
| 2003/09/29 | 1,510 | 1,520 | 1,500 | 1,500 | 5,400 |
| 2003/09/26 | 1,520 | 1,520 | 1,510 | 1,510 | 8,300 |
| 2003/09/25 | 1,541 | 1,570 | 1,530 | 1,530 | 5,400 |
| 2003/09/24 | 1,511 | 1,511 | 1,511 | 1,511 | 600 |
| 2003/09/22 | 1,570 | 1,580 | 1,520 | 1,521 | 1,700 |
| 2003/09/19 | 1,570 | 1,600 | 1,570 | 1,600 | 8,800 |
| 2003/09/18 | 1,579 | 1,580 | 1,490 | 1,559 | 6,600 |
| 2003/09/17 | 1,620 | 1,620 | 1,580 | 1,580 | 4,900 |
| 2003/09/16 | 1,441 | 1,490 | 1,440 | 1,480 | 3,700 |
| 2003/09/12 | 1,380 | 1,400 | 1,360 | 1,380 | 8,400 |
| 2003/09/11 | 1,370 | 1,400 | 1,360 | 1,400 | 5,400 |
| 2003/09/10 | 1,360 | 1,360 | 1,359 | 1,359 | 6,200 |
| 2003/09/09 | 1,360 | 1,399 | 1,360 | 1,360 | 7,600 |
| 2003/09/08 | 1,321 | 1,350 | 1,321 | 1,350 | 2,200 |
| 2003/09/05 | 1,310 | 1,320 | 1,310 | 1,320 | 4,100 |
| 2003/09/04 | 1,270 | 1,300 | 1,270 | 1,300 | 2,600 |
| 2003/09/03 | 1,300 | 1,310 | 1,280 | 1,280 | 4,400 |
| 2003/09/02 | 1,300 | 1,300 | 1,250 | 1,300 | 5,800 |
| 2003/09/01 | 1,260 | 1,300 | 1,260 | 1,260 | 1,800 |
| 2003/08/29 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 2003/08/28 | 1,250 | 1,300 | 1,250 | 1,300 | 800 |
| 2003/08/27 | 1,299 | 1,300 | 1,270 | 1,270 | 1,900 |
| 2003/08/26 | 1,270 | 1,300 | 1,270 | 1,300 | 900 |
| 2003/08/25 | 1,300 | 1,330 | 1,300 | 1,310 | 4,200 |
| 2003/08/22 | 1,280 | 1,280 | 1,250 | 1,250 | 3,700 |
| 2003/08/21 | 1,330 | 1,330 | 1,250 | 1,250 | 4,900 |
| 2003/08/20 | 1,290 | 1,339 | 1,290 | 1,290 | 4,300 |
| 2003/08/19 | 1,270 | 1,310 | 1,270 | 1,300 | 3,800 |
| 2003/08/18 | 1,201 | 1,270 | 1,201 | 1,250 | 3,600 |
| 2003/08/15 | 1,210 | 1,270 | 1,210 | 1,270 | 4,000 |
| 2003/08/14 | 1,179 | 1,220 | 1,150 | 1,200 | 4,900 |
| 2003/08/13 | 1,110 | 1,130 | 1,081 | 1,100 | 2,900 |
| 2003/08/12 | 1,052 | 1,060 | 1,050 | 1,050 | 5,700 |
| 2003/08/11 | 1,040 | 1,080 | 1,040 | 1,070 | 9,800 |
| 2003/08/08 | 1,172 | 1,180 | 1,100 | 1,180 | 2,700 |
| 2003/08/07 | 1,271 | 1,280 | 1,160 | 1,170 | 2,100 |
| 2003/08/06 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2003/08/05 | 1,270 | 1,280 | 1,230 | 1,270 | 2,800 |
| 2003/08/04 | 1,270 | 1,270 | 1,220 | 1,270 | 6,400 |
| 2003/08/01 | 1,265 | 1,270 | 1,170 | 1,270 | 5,800 |
| 2003/07/31 | 1,330 | 1,330 | 1,240 | 1,265 | 3,800 |
| 2003/07/30 | 1,285 | 1,350 | 1,230 | 1,336 | 8,500 |
| 2003/07/29 | 1,302 | 1,400 | 1,300 | 1,315 | 28,200 |
| 2003/07/28 | 1,170 | 1,250 | 1,130 | 1,250 | 37,900 |
| 2003/07/25 | 980 | 1,050 | 980 | 1,050 | 31,500 |
| 2003/07/24 | 980 | 980 | 950 | 950 | 5,000 |
| 2003/07/23 | 970 | 985 | 970 | 980 | 10,300 |
| 2003/07/22 | 940 | 960 | 930 | 960 | 8,000 |
| 2003/07/18 | 921 | 950 | 920 | 930 | 13,000 |
| 2003/07/17 | 920 | 925 | 920 | 920 | 8,600 |
| 2003/07/16 | 925 | 925 | 920 | 920 | 7,200 |
| 2003/07/15 | 930 | 935 | 930 | 932 | 4,300 |
| 2003/07/14 | 950 | 950 | 900 | 920 | 7,000 |
| 2003/07/11 | 960 | 960 | 950 | 950 | 1,800 |
| 2003/07/10 | 960 | 960 | 950 | 950 | 800 |
| 2003/07/09 | 950 | 965 | 950 | 960 | 6,400 |
| 2003/07/08 | 990 | 990 | 945 | 947 | 5,500 |
| 2003/07/07 | 951 | 989 | 950 | 989 | 5,500 |
| 2003/07/04 | 980 | 980 | 969 | 970 | 2,400 |
| 2003/07/03 | 1,000 | 1,000 | 935 | 950 | 5,600 |
| 2003/07/02 | 975 | 990 | 975 | 990 | 2,200 |
| 2003/07/01 | 970 | 990 | 950 | 950 | 15,500 |
| 2003/06/30 | 1,000 | 1,010 | 960 | 961 | 12,500 |
| 2003/06/27 | 970 | 1,000 | 970 | 990 | 14,900 |
| 2003/06/26 | 970 | 970 | 945 | 945 | 2,000 |
| 2003/06/25 | 903 | 960 | 903 | 960 | 17,800 |
| 2003/06/24 | 885 | 895 | 885 | 890 | 4,800 |
| 2003/06/23 | 945 | 945 | 895 | 895 | 3,100 |
| 2003/06/20 | 905 | 905 | 890 | 905 | 6,100 |
| 2003/06/19 | 920 | 920 | 905 | 905 | 2,900 |
| 2003/06/18 | 900 | 920 | 888 | 910 | 10,400 |
| 2003/06/17 | 870 | 890 | 870 | 882 | 14,100 |
| 2003/06/16 | 889 | 889 | 850 | 850 | 13,000 |
| 2003/06/13 | 919 | 919 | 840 | 889 | 20,700 |
| 2003/06/12 | 959 | 959 | 920 | 920 | 13,500 |
| 2003/06/11 | 936 | 970 | 920 | 950 | 41,400 |
| 2003/06/10 | 950 | 950 | 901 | 935 | 78,000 |
| 2003/06/09 | 770 | 850 | 770 | 850 | 27,200 |
| 2003/06/06 | 740 | 760 | 715 | 750 | 24,500 |
| 2003/06/05 | 711 | 740 | 711 | 730 | 16,700 |
| 2003/06/04 | 700 | 725 | 690 | 700 | 23,300 |
| 2003/06/03 | 680 | 690 | 680 | 690 | 4,200 |
| 2003/06/02 | 690 | 694 | 672 | 672 | 8,500 |
| 2003/05/30 | 660 | 680 | 660 | 680 | 12,700 |
| 2003/05/29 | 654 | 670 | 653 | 670 | 8,600 |
| 2003/05/28 | 658 | 670 | 653 | 653 | 5,200 |
| 2003/05/27 | 682 | 682 | 660 | 660 | 10,400 |
| 2003/05/26 | 725 | 725 | 690 | 690 | 32,300 |
| 2003/05/23 | 662 | 700 | 633 | 685 | 31,900 |
| 2003/05/22 | 650 | 710 | 650 | 692 | 55,400 |
| 2003/05/21 | 575 | 650 | 575 | 639 | 45,100 |
| 2003/05/20 | 560 | 580 | 550 | 572 | 19,300 |
| 2003/05/19 | 555 | 560 | 555 | 560 | 10,000 |
| 2003/05/16 | 559 | 565 | 558 | 562 | 12,600 |
| 2003/05/15 | 562 | 562 | 559 | 560 | 21,000 |
| 2003/05/14 | 550 | 570 | 550 | 561 | 29,000 |
| 2003/05/13 | 540 | 558 | 540 | 555 | 66,100 |
| 2003/05/12 | 510 | 530 | 510 | 530 | 49,800 |
| 2003/05/09 | 503 | 505 | 501 | 505 | 2,700 |
| 2003/05/08 | 509 | 510 | 501 | 501 | 6,300 |
| 2003/05/07 | 500 | 507 | 500 | 507 | 4,100 |
| 2003/05/06 | 500 | 501 | 500 | 500 | 5,600 |
| 2003/05/02 | 501 | 508 | 500 | 505 | 5,100 |
| 2003/05/01 | 509 | 509 | 500 | 500 | 1,900 |
| 2003/04/30 | 510 | 510 | 500 | 510 | 10,500 |
| 2003/04/28 | 513 | 513 | 510 | 512 | 1,100 |
| 2003/04/25 | 505 | 513 | 505 | 510 | 15,900 |
| 2003/04/24 | 510 | 510 | 502 | 502 | 18,600 |
| 2003/04/23 | 502 | 510 | 500 | 510 | 6,800 |
| 2003/04/22 | 510 | 510 | 502 | 502 | 4,600 |
| 2003/04/21 | 510 | 520 | 505 | 510 | 18,200 |
| 2003/04/18 | 504 | 510 | 500 | 510 | 21,600 |
| 2003/04/17 | 491 | 500 | 491 | 500 | 8,000 |
| 2003/04/16 | 490 | 500 | 490 | 500 | 7,700 |
| 2003/04/15 | 480 | 500 | 480 | 500 | 7,300 |
| 2003/04/14 | 480 | 481 | 480 | 480 | 5,300 |
| 2003/04/11 | 480 | 480 | 480 | 480 | 2,800 |
| 2003/04/10 | 480 | 480 | 475 | 475 | 3,900 |
| 2003/04/09 | 475 | 480 | 473 | 480 | 6,000 |
| 2003/04/08 | 485 | 485 | 475 | 481 | 2,300 |
| 2003/04/07 | 465 | 475 | 465 | 470 | 5,200 |
| 2003/04/04 | 467 | 467 | 465 | 465 | 5,500 |
| 2003/04/03 | 450 | 467 | 450 | 467 | 4,800 |
| 2003/04/02 | 450 | 451 | 450 | 450 | 5,700 |
| 2003/04/01 | 475 | 475 | 450 | 450 | 6,500 |
| 2003/03/31 | 480 | 485 | 475 | 475 | 7,100 |
| 2003/03/28 | 480 | 485 | 480 | 481 | 5,300 |
| 2003/03/27 | 500 | 500 | 481 | 490 | 6,800 |
| 2003/03/26 | 495 | 505 | 495 | 500 | 7,800 |
| 2003/03/25 | 509 | 509 | 500 | 505 | 33,700 |
| 2003/03/24 | 510 | 510 | 500 | 504 | 36,300 |
| 2003/03/20 | 495 | 504 | 465 | 500 | 137,700 |