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 |
---|---|---|---|---|---|
2004/12/30 | 1,966 | 2,020 | 1,966 | 2,000 | 5,800 |
2004/12/29 | 2,010 | 2,015 | 1,996 | 1,996 | 6,300 |
2004/12/28 | 2,135 | 2,135 | 1,970 | 1,976 | 20,200 |
2004/12/27 | 2,090 | 2,115 | 2,090 | 2,095 | 12,600 |
2004/12/24 | 1,965 | 2,035 | 1,965 | 2,005 | 15,700 |
2004/12/22 | 1,940 | 1,955 | 1,930 | 1,940 | 7,800 |
2004/12/21 | 1,900 | 1,930 | 1,880 | 1,930 | 3,100 |
2004/12/20 | 1,870 | 1,880 | 1,870 | 1,880 | 300 |
2004/12/17 | 1,909 | 1,910 | 1,890 | 1,890 | 4,000 |
2004/12/16 | 1,892 | 1,910 | 1,892 | 1,910 | 2,300 |
2004/12/15 | 1,900 | 1,900 | 1,890 | 1,892 | 3,000 |
2004/12/14 | 1,880 | 1,893 | 1,870 | 1,893 | 2,200 |
2004/12/13 | 1,870 | 1,900 | 1,870 | 1,890 | 3,700 |
2004/12/10 | 1,880 | 1,880 | 1,865 | 1,869 | 10,400 |
2004/12/09 | 1,885 | 1,888 | 1,858 | 1,866 | 12,200 |
2004/12/08 | 1,925 | 1,925 | 1,900 | 1,900 | 1,100 |
2004/12/07 | 1,950 | 1,951 | 1,920 | 1,949 | 1,400 |
2004/12/06 | 1,979 | 1,979 | 1,890 | 1,931 | 800 |
2004/12/03 | 1,950 | 1,950 | 1,950 | 1,950 | 700 |
2004/12/02 | 1,896 | 1,948 | 1,896 | 1,948 | 2,600 |
2004/12/01 | 1,909 | 1,909 | 1,866 | 1,896 | 2,000 |
2004/11/30 | 1,910 | 1,910 | 1,900 | 1,909 | 2,900 |
2004/11/29 | 1,821 | 1,912 | 1,821 | 1,910 | 4,100 |
2004/11/26 | 1,936 | 1,936 | 1,889 | 1,910 | 1,000 |
2004/11/25 | 1,967 | 1,967 | 1,940 | 1,940 | 2,000 |
2004/11/24 | 1,911 | 1,941 | 1,901 | 1,909 | 1,400 |
2004/11/22 | 1,950 | 1,960 | 1,870 | 1,880 | 2,200 |
2004/11/19 | 2,005 | 2,005 | 1,960 | 1,960 | 6,600 |
2004/11/18 | 1,990 | 2,005 | 1,980 | 2,000 | 9,800 |
2004/11/17 | 1,999 | 2,000 | 1,969 | 1,989 | 3,500 |
2004/11/16 | 2,000 | 2,020 | 1,990 | 2,000 | 11,100 |
2004/11/15 | 2,000 | 2,000 | 1,970 | 2,000 | 9,100 |
2004/11/12 | 2,005 | 2,005 | 1,995 | 2,005 | 6,600 |
2004/11/11 | 2,000 | 2,005 | 2,000 | 2,000 | 2,200 |
2004/11/10 | 1,991 | 2,040 | 1,991 | 2,010 | 2,800 |
2004/11/09 | 1,980 | 2,000 | 1,966 | 1,988 | 2,300 |
2004/11/08 | 2,030 | 2,055 | 2,010 | 2,020 | 6,000 |
2004/11/05 | 2,100 | 2,100 | 2,030 | 2,030 | 3,300 |
2004/11/04 | 2,025 | 2,080 | 2,020 | 2,080 | 5,000 |
2004/11/02 | 2,050 | 2,050 | 2,025 | 2,025 | 4,400 |
2004/11/01 | 2,000 | 2,030 | 1,996 | 2,025 | 6,200 |
2004/10/29 | 1,994 | 2,000 | 1,960 | 2,000 | 7,400 |
2004/10/28 | 1,959 | 1,997 | 1,959 | 1,997 | 9,400 |
2004/10/27 | 1,950 | 1,959 | 1,945 | 1,959 | 10,200 |
2004/10/26 | 1,950 | 1,955 | 1,940 | 1,940 | 9,400 |
2004/10/25 | 1,955 | 1,955 | 1,925 | 1,935 | 11,300 |
2004/10/22 | 1,880 | 1,914 | 1,880 | 1,900 | 8,400 |
2004/10/21 | 1,806 | 1,840 | 1,800 | 1,840 | 5,800 |
2004/10/20 | 1,819 | 1,850 | 1,817 | 1,830 | 2,900 |
2004/10/19 | 1,840 | 1,840 | 1,815 | 1,825 | 5,400 |
2004/10/18 | 1,902 | 1,907 | 1,845 | 1,846 | 4,100 |
2004/10/15 | 1,950 | 1,951 | 1,903 | 1,903 | 3,500 |
2004/10/14 | 1,970 | 1,999 | 1,950 | 1,951 | 3,800 |
2004/10/13 | 1,950 | 1,987 | 1,950 | 1,970 | 1,000 |
2004/10/12 | 2,040 | 2,040 | 1,973 | 1,973 | 1,000 |
2004/10/08 | 2,050 | 2,060 | 2,050 | 2,050 | 1,800 |
2004/10/07 | 2,065 | 2,085 | 2,060 | 2,075 | 2,700 |
2004/10/06 | 2,015 | 2,100 | 2,000 | 2,060 | 4,500 |
2004/10/05 | 1,981 | 2,030 | 1,980 | 2,025 | 3,900 |
2004/10/04 | 1,950 | 2,040 | 1,950 | 1,977 | 5,000 |
2004/10/01 | 1,940 | 1,949 | 1,935 | 1,935 | 2,300 |
2004/09/30 | 1,951 | 1,980 | 1,930 | 1,930 | 2,300 |
2004/09/29 | 1,956 | 1,960 | 1,925 | 1,950 | 5,500 |
2004/09/28 | 2,015 | 2,015 | 1,981 | 1,981 | 1,800 |
2004/09/27 | 2,100 | 2,100 | 2,010 | 2,010 | 5,000 |
2004/09/24 | 2,030 | 2,070 | 2,030 | 2,070 | 1,600 |
2004/09/22 | 2,060 | 2,090 | 2,010 | 2,050 | 2,400 |
2004/09/21 | 2,100 | 2,100 | 2,060 | 2,095 | 2,900 |
2004/09/17 | 2,055 | 2,095 | 2,055 | 2,095 | 1,500 |
2004/09/16 | 2,055 | 2,100 | 2,055 | 2,055 | 1,600 |
2004/09/15 | 2,095 | 2,100 | 2,070 | 2,075 | 2,900 |
2004/09/14 | 2,100 | 2,105 | 2,080 | 2,085 | 2,500 |
2004/09/13 | 2,105 | 2,110 | 2,095 | 2,100 | 5,700 |
2004/09/10 | 2,100 | 2,100 | 2,080 | 2,085 | 18,100 |
2004/09/09 | 2,190 | 2,200 | 2,185 | 2,185 | 4,900 |
2004/09/08 | 2,200 | 2,220 | 2,180 | 2,180 | 3,800 |
2004/09/07 | 2,245 | 2,255 | 2,180 | 2,220 | 2,600 |
2004/09/06 | 2,190 | 2,265 | 2,190 | 2,260 | 2,400 |
2004/09/03 | 2,295 | 2,300 | 2,230 | 2,265 | 3,300 |
2004/09/02 | 2,295 | 2,295 | 2,250 | 2,290 | 1,200 |
2004/09/01 | 2,290 | 2,290 | 2,250 | 2,250 | 400 |
2004/08/31 | 2,195 | 2,250 | 2,195 | 2,250 | 800 |
2004/08/30 | 2,205 | 2,220 | 2,195 | 2,195 | 1,000 |
2004/08/27 | 2,215 | 2,250 | 2,215 | 2,230 | 1,200 |
2004/08/26 | 2,280 | 2,295 | 2,255 | 2,255 | 600 |
2004/08/25 | 2,265 | 2,265 | 2,265 | 2,265 | 1,700 |
2004/08/24 | 2,170 | 2,195 | 2,170 | 2,195 | 900 |
2004/08/23 | 2,295 | 2,295 | 2,220 | 2,220 | 800 |
2004/08/20 | 2,280 | 2,300 | 2,260 | 2,295 | 3,900 |
2004/08/19 | 2,145 | 2,265 | 2,145 | 2,240 | 2,900 |
2004/08/18 | 2,165 | 2,185 | 2,140 | 2,185 | 1,500 |
2004/08/17 | 2,350 | 2,350 | 2,155 | 2,155 | 1,100 |
2004/08/16 | 2,160 | 2,240 | 2,110 | 2,240 | 1,300 |
2004/08/13 | 2,190 | 2,190 | 2,160 | 2,160 | 1,500 |
2004/08/12 | 2,230 | 2,240 | 2,190 | 2,190 | 1,400 |
2004/08/11 | 2,240 | 2,275 | 2,190 | 2,190 | 2,700 |
2004/08/10 | 2,245 | 2,265 | 2,240 | 2,240 | 700 |
2004/08/09 | 2,175 | 2,275 | 2,175 | 2,240 | 2,900 |
2004/08/06 | 2,250 | 2,300 | 2,250 | 2,295 | 1,600 |
2004/08/05 | 2,310 | 2,315 | 2,265 | 2,265 | 1,100 |
2004/08/04 | 2,250 | 2,260 | 2,240 | 2,260 | 2,100 |
2004/08/03 | 2,310 | 2,310 | 2,250 | 2,255 | 1,700 |
2004/08/02 | 2,405 | 2,405 | 2,300 | 2,305 | 1,400 |
2004/07/30 | 2,370 | 2,380 | 2,350 | 2,380 | 2,500 |
2004/07/29 | 2,300 | 2,320 | 2,250 | 2,250 | 1,900 |
2004/07/28 | 2,305 | 2,305 | 2,305 | 2,305 | 300 |
2004/07/27 | 2,475 | 2,475 | 2,310 | 2,345 | 1,700 |
2004/07/26 | 2,470 | 2,485 | 2,435 | 2,435 | 16,800 |
2004/07/23 | 2,375 | 2,400 | 2,370 | 2,395 | 3,200 |
2004/07/22 | 2,395 | 2,395 | 2,320 | 2,375 | 2,600 |
2004/07/21 | 2,315 | 2,400 | 2,315 | 2,395 | 1,800 |
2004/07/20 | 2,330 | 2,355 | 2,315 | 2,330 | 900 |
2004/07/16 | 2,305 | 2,390 | 2,300 | 2,390 | 1,700 |
2004/07/15 | 2,420 | 2,420 | 2,350 | 2,385 | 1,900 |
2004/07/14 | 2,470 | 2,470 | 2,400 | 2,420 | 3,200 |
2004/07/13 | 2,480 | 2,480 | 2,435 | 2,435 | 3,000 |
2004/07/12 | 2,475 | 2,520 | 2,475 | 2,520 | 1,400 |
2004/07/09 | 2,385 | 2,435 | 2,385 | 2,395 | 2,200 |
2004/07/08 | 2,380 | 2,435 | 2,380 | 2,435 | 2,200 |
2004/07/07 | 2,400 | 2,400 | 2,370 | 2,385 | 1,300 |
2004/07/06 | 2,450 | 2,450 | 2,430 | 2,430 | 1,000 |
2004/07/05 | 2,540 | 2,540 | 2,460 | 2,460 | 1,400 |
2004/07/02 | 2,600 | 2,600 | 2,470 | 2,500 | 4,500 |
2004/07/01 | 2,605 | 2,625 | 2,510 | 2,510 | 5,100 |
2004/06/30 | 2,500 | 2,600 | 2,500 | 2,600 | 3,000 |
2004/06/29 | 2,585 | 2,585 | 2,515 | 2,530 | 3,400 |
2004/06/28 | 2,520 | 2,600 | 2,500 | 2,600 | 14,400 |
2004/06/25 | 2,520 | 2,520 | 2,440 | 2,500 | 5,000 |
2004/06/24 | 2,470 | 2,475 | 2,470 | 2,475 | 1,700 |
2004/06/23 | 2,465 | 2,475 | 2,405 | 2,405 | 6,000 |
2004/06/22 | 2,500 | 2,500 | 2,430 | 2,465 | 7,100 |
2004/06/21 | 2,440 | 2,560 | 2,440 | 2,495 | 5,800 |
2004/06/18 | 2,360 | 2,435 | 2,360 | 2,415 | 4,400 |
2004/06/17 | 2,400 | 2,405 | 2,355 | 2,355 | 3,600 |
2004/06/16 | 2,430 | 2,450 | 2,425 | 2,430 | 2,200 |
2004/06/15 | 2,420 | 2,445 | 2,400 | 2,430 | 3,000 |
2004/06/14 | 2,405 | 2,485 | 2,405 | 2,420 | 1,400 |
2004/06/11 | 2,425 | 2,450 | 2,400 | 2,400 | 12,300 |
2004/06/10 | 2,400 | 2,425 | 2,395 | 2,425 | 5,500 |
2004/06/09 | 2,480 | 2,480 | 2,430 | 2,430 | 3,500 |
2004/06/08 | 2,480 | 2,480 | 2,450 | 2,480 | 1,800 |
2004/06/07 | 2,405 | 2,485 | 2,405 | 2,480 | 3,600 |
2004/06/04 | 2,450 | 2,450 | 2,410 | 2,420 | 1,400 |
2004/06/03 | 2,490 | 2,490 | 2,400 | 2,400 | 4,600 |
2004/06/02 | 2,400 | 2,450 | 2,400 | 2,420 | 2,100 |
2004/06/01 | 2,495 | 2,495 | 2,430 | 2,430 | 1,700 |
2004/05/31 | 2,500 | 2,500 | 2,400 | 2,430 | 8,600 |
2004/05/28 | 2,470 | 2,500 | 2,445 | 2,500 | 4,500 |
2004/05/27 | 2,480 | 2,480 | 2,410 | 2,445 | 3,700 |
2004/05/26 | 2,500 | 2,500 | 2,445 | 2,445 | 2,800 |
2004/05/25 | 2,530 | 2,530 | 2,450 | 2,450 | 4,400 |
2004/05/24 | 2,500 | 2,500 | 2,450 | 2,490 | 12,700 |
2004/05/21 | 2,340 | 2,470 | 2,340 | 2,455 | 12,700 |
2004/05/20 | 2,240 | 2,435 | 2,240 | 2,340 | 18,700 |
2004/05/19 | 2,345 | 2,445 | 2,345 | 2,445 | 5,300 |
2004/05/18 | 2,200 | 2,260 | 2,160 | 2,260 | 5,200 |
2004/05/17 | 2,200 | 2,250 | 2,200 | 2,210 | 5,500 |
2004/05/14 | 2,495 | 2,500 | 2,390 | 2,400 | 15,600 |
2004/05/13 | 2,440 | 2,585 | 2,400 | 2,550 | 17,400 |
2004/05/12 | 2,340 | 2,425 | 2,320 | 2,330 | 10,500 |
2004/05/11 | 2,335 | 2,370 | 2,320 | 2,360 | 11,300 |
2004/05/10 | 2,400 | 2,450 | 2,360 | 2,375 | 11,200 |
2004/05/07 | 2,580 | 2,580 | 2,450 | 2,460 | 10,100 |
2004/05/06 | 2,610 | 2,650 | 2,500 | 2,500 | 10,500 |
2004/04/30 | 2,450 | 2,525 | 2,450 | 2,490 | 9,000 |
2004/04/28 | 2,450 | 2,560 | 2,450 | 2,550 | 12,800 |
2004/04/27 | 2,400 | 2,480 | 2,400 | 2,480 | 9,800 |
2004/04/26 | 2,415 | 2,450 | 2,390 | 2,445 | 13,800 |
2004/04/23 | 2,440 | 2,450 | 2,425 | 2,425 | 12,100 |
2004/04/22 | 2,450 | 2,450 | 2,400 | 2,400 | 14,300 |
2004/04/21 | 2,340 | 2,450 | 2,320 | 2,450 | 13,100 |
2004/04/20 | 2,315 | 2,340 | 2,265 | 2,340 | 4,800 |
2004/04/19 | 2,300 | 2,350 | 2,250 | 2,265 | 11,000 |
2004/04/16 | 2,300 | 2,300 | 2,230 | 2,255 | 6,800 |
2004/04/15 | 2,300 | 2,350 | 2,250 | 2,300 | 11,000 |
2004/04/14 | 2,370 | 2,370 | 2,250 | 2,300 | 7,200 |
2004/04/13 | 2,290 | 2,420 | 2,290 | 2,350 | 6,400 |
2004/04/12 | 2,290 | 2,380 | 2,250 | 2,340 | 11,500 |
2004/04/09 | 2,255 | 2,270 | 2,170 | 2,200 | 14,700 |
2004/04/08 | 2,420 | 2,420 | 2,290 | 2,335 | 5,500 |
2004/04/07 | 2,450 | 2,490 | 2,400 | 2,450 | 34,700 |
2004/04/06 | 2,400 | 2,465 | 2,360 | 2,450 | 45,200 |
2004/04/05 | 2,160 | 2,330 | 2,100 | 2,330 | 57,300 |
2004/04/02 | 2,055 | 2,240 | 2,050 | 2,160 | 40,100 |
2004/04/01 | 1,964 | 1,999 | 1,921 | 1,970 | 19,300 |
2004/03/31 | 1,948 | 1,965 | 1,931 | 1,964 | 7,400 |
2004/03/30 | 1,950 | 1,965 | 1,932 | 1,934 | 6,200 |
2004/03/29 | 1,956 | 1,960 | 1,931 | 1,950 | 5,400 |
2004/03/26 | 1,948 | 1,950 | 1,905 | 1,925 | 4,700 |
2004/03/25 | 1,931 | 1,950 | 1,925 | 1,926 | 6,300 |
2004/03/24 | 1,929 | 1,961 | 1,911 | 1,931 | 8,000 |
2004/03/23 | 1,950 | 1,953 | 1,913 | 1,920 | 6,600 |
2004/03/22 | 1,999 | 2,000 | 1,975 | 1,977 | 6,200 |
2004/03/19 | 1,979 | 1,979 | 1,952 | 1,975 | 3,700 |
2004/03/18 | 1,960 | 2,000 | 1,950 | 1,979 | 13,200 |
2004/03/17 | 1,938 | 1,948 | 1,910 | 1,948 | 10,600 |
2004/03/16 | 1,920 | 1,920 | 1,900 | 1,914 | 15,400 |
2004/03/15 | 1,935 | 1,951 | 1,911 | 1,938 | 7,200 |
2004/03/12 | 1,907 | 1,928 | 1,900 | 1,902 | 11,200 |
2004/03/11 | 1,900 | 1,938 | 1,900 | 1,927 | 6,700 |
2004/03/10 | 1,950 | 1,950 | 1,921 | 1,921 | 9,100 |
2004/03/09 | 1,956 | 1,965 | 1,940 | 1,965 | 7,100 |
2004/03/08 | 1,970 | 2,000 | 1,900 | 1,994 | 20,900 |
2004/03/05 | 2,100 | 2,100 | 2,020 | 2,050 | 21,200 |
2004/03/04 | 2,200 | 2,200 | 2,120 | 2,120 | 38,300 |
2004/03/03 | 2,010 | 2,200 | 2,010 | 2,180 | 72,500 |
2004/03/02 | 1,963 | 2,000 | 1,936 | 2,000 | 41,700 |
2004/03/01 | 1,900 | 1,966 | 1,858 | 1,963 | 101,900 |
2004/02/27 | 1,970 | 1,990 | 1,930 | 1,950 | 236,000 |
2004/02/26 | 1,910 | 1,930 | 1,904 | 1,930 | 82,700 |
2004/02/25 | 1,903 | 1,907 | 1,890 | 1,907 | 24,700 |
2004/02/24 | 1,903 | 1,908 | 1,876 | 1,906 | 35,400 |
2004/02/23 | 1,915 | 1,915 | 1,885 | 1,908 | 120,000 |
2004/02/20 | 1,780 | 1,795 | 1,780 | 1,795 | 12,100 |
2004/02/19 | 1,770 | 1,786 | 1,760 | 1,786 | 7,600 |
2004/02/18 | 1,780 | 1,780 | 1,760 | 1,770 | 7,900 |
2004/02/17 | 1,755 | 1,777 | 1,755 | 1,777 | 7,700 |
2004/02/16 | 1,770 | 1,775 | 1,765 | 1,765 | 3,500 |
2004/02/13 | 1,757 | 1,765 | 1,751 | 1,760 | 6,900 |
2004/02/12 | 1,747 | 1,760 | 1,747 | 1,756 | 17,400 |
2004/02/10 | 1,732 | 1,780 | 1,732 | 1,774 | 5,100 |
2004/02/09 | 1,775 | 1,785 | 1,732 | 1,732 | 6,200 |
2004/02/06 | 1,747 | 1,755 | 1,740 | 1,755 | 3,000 |
2004/02/05 | 1,716 | 1,749 | 1,716 | 1,730 | 5,100 |
2004/02/04 | 1,790 | 1,790 | 1,716 | 1,716 | 17,400 |
2004/02/03 | 1,763 | 1,770 | 1,736 | 1,770 | 10,900 |
2004/02/02 | 1,701 | 1,750 | 1,701 | 1,733 | 7,800 |
2004/01/30 | 1,715 | 1,720 | 1,701 | 1,710 | 10,700 |
2004/01/29 | 1,770 | 1,770 | 1,725 | 1,730 | 7,900 |
2004/01/28 | 1,761 | 1,778 | 1,748 | 1,769 | 6,500 |
2004/01/27 | 1,799 | 1,799 | 1,770 | 1,770 | 2,300 |
2004/01/26 | 1,818 | 1,818 | 1,760 | 1,800 | 5,400 |
2004/01/23 | 1,819 | 1,819 | 1,751 | 1,765 | 10,800 |
2004/01/22 | 1,860 | 1,860 | 1,806 | 1,820 | 13,200 |
2004/01/21 | 1,859 | 1,898 | 1,850 | 1,875 | 28,100 |
2004/01/20 | 1,794 | 1,820 | 1,780 | 1,820 | 17,800 |
2004/01/19 | 1,765 | 1,780 | 1,765 | 1,780 | 5,000 |
2004/01/16 | 1,733 | 1,749 | 1,730 | 1,740 | 4,100 |
2004/01/15 | 1,732 | 1,740 | 1,732 | 1,732 | 6,300 |
2004/01/14 | 1,717 | 1,740 | 1,717 | 1,739 | 1,500 |
2004/01/13 | 1,716 | 1,745 | 1,700 | 1,745 | 9,700 |
2004/01/09 | 1,702 | 1,724 | 1,695 | 1,716 | 5,300 |
2004/01/08 | 1,721 | 1,730 | 1,700 | 1,700 | 11,500 |
2004/01/07 | 1,731 | 1,731 | 1,720 | 1,720 | 1,800 |
2004/01/06 | 1,800 | 1,800 | 1,711 | 1,730 | 8,100 |
2004/01/05 | 1,740 | 1,740 | 1,740 | 1,740 | 900 |