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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,504 | 1,530 | 1,488 | 1,521 | 47,900 |
| 2005/12/29 | 1,455 | 1,585 | 1,455 | 1,552 | 152,800 |
| 2005/12/28 | 1,380 | 1,448 | 1,376 | 1,445 | 69,400 |
| 2005/12/27 | 1,367 | 1,400 | 1,351 | 1,400 | 75,200 |
| 2005/12/26 | 1,327 | 1,350 | 1,327 | 1,329 | 59,200 |
| 2005/12/22 | 1,245 | 1,294 | 1,245 | 1,288 | 79,100 |
| 2005/12/21 | 1,250 | 1,250 | 1,240 | 1,249 | 27,200 |
| 2005/12/20 | 1,244 | 1,249 | 1,233 | 1,249 | 48,400 |
| 2005/12/19 | 1,229 | 1,247 | 1,223 | 1,236 | 25,400 |
| 2005/12/16 | 1,190 | 1,222 | 1,182 | 1,216 | 38,200 |
| 2005/12/15 | 1,187 | 1,204 | 1,181 | 1,195 | 10,600 |
| 2005/12/14 | 1,213 | 1,215 | 1,185 | 1,185 | 21,400 |
| 2005/12/13 | 1,228 | 1,228 | 1,200 | 1,214 | 17,500 |
| 2005/12/12 | 1,182 | 1,230 | 1,180 | 1,219 | 54,100 |
| 2005/12/09 | 1,163 | 1,182 | 1,163 | 1,180 | 30,900 |
| 2005/12/08 | 1,185 | 1,185 | 1,162 | 1,163 | 21,500 |
| 2005/12/07 | 1,177 | 1,182 | 1,175 | 1,182 | 19,400 |
| 2005/12/06 | 1,187 | 1,188 | 1,170 | 1,173 | 27,800 |
| 2005/12/05 | 1,160 | 1,186 | 1,158 | 1,185 | 51,400 |
| 2005/12/02 | 1,153 | 1,160 | 1,146 | 1,151 | 21,200 |
| 2005/12/01 | 1,157 | 1,157 | 1,142 | 1,149 | 13,800 |
| 2005/11/30 | 1,160 | 1,162 | 1,141 | 1,142 | 16,300 |
| 2005/11/29 | 1,149 | 1,164 | 1,140 | 1,159 | 23,300 |
| 2005/11/28 | 1,130 | 1,139 | 1,127 | 1,135 | 18,100 |
| 2005/11/25 | 1,120 | 1,140 | 1,120 | 1,129 | 33,000 |
| 2005/11/24 | 1,127 | 1,131 | 1,116 | 1,117 | 44,300 |
| 2005/11/22 | 1,129 | 1,142 | 1,121 | 1,128 | 36,500 |
| 2005/11/21 | 1,133 | 1,138 | 1,120 | 1,124 | 33,500 |
| 2005/11/18 | 1,134 | 1,135 | 1,127 | 1,130 | 28,000 |
| 2005/11/17 | 1,131 | 1,139 | 1,131 | 1,134 | 40,400 |
| 2005/11/16 | 1,140 | 1,141 | 1,130 | 1,138 | 14,500 |
| 2005/11/15 | 1,142 | 1,150 | 1,141 | 1,142 | 9,400 |
| 2005/11/14 | 1,148 | 1,155 | 1,142 | 1,142 | 15,400 |
| 2005/11/11 | 1,153 | 1,170 | 1,142 | 1,142 | 18,900 |
| 2005/11/10 | 1,147 | 1,157 | 1,140 | 1,157 | 27,600 |
| 2005/11/09 | 1,141 | 1,152 | 1,140 | 1,147 | 13,100 |
| 2005/11/08 | 1,171 | 1,179 | 1,151 | 1,152 | 19,100 |
| 2005/11/07 | 1,160 | 1,160 | 1,130 | 1,157 | 20,600 |
| 2005/11/04 | 1,190 | 1,190 | 1,165 | 1,167 | 21,100 |
| 2005/11/02 | 1,181 | 1,188 | 1,175 | 1,181 | 20,900 |
| 2005/11/01 | 1,160 | 1,182 | 1,159 | 1,181 | 11,900 |
| 2005/10/31 | 1,139 | 1,166 | 1,120 | 1,156 | 36,700 |
| 2005/10/28 | 1,141 | 1,141 | 1,116 | 1,140 | 27,600 |
| 2005/10/27 | 1,120 | 1,143 | 1,120 | 1,142 | 19,500 |
| 2005/10/26 | 1,120 | 1,129 | 1,114 | 1,116 | 21,300 |
| 2005/10/25 | 1,130 | 1,135 | 1,114 | 1,114 | 23,300 |
| 2005/10/24 | 1,136 | 1,143 | 1,110 | 1,110 | 27,400 |
| 2005/10/21 | 1,144 | 1,144 | 1,136 | 1,143 | 16,400 |
| 2005/10/20 | 1,120 | 1,140 | 1,120 | 1,139 | 13,700 |
| 2005/10/19 | 1,107 | 1,119 | 1,105 | 1,119 | 19,600 |
| 2005/10/18 | 1,139 | 1,139 | 1,101 | 1,102 | 26,800 |
| 2005/10/17 | 1,127 | 1,142 | 1,121 | 1,121 | 27,200 |
| 2005/10/14 | 1,131 | 1,136 | 1,113 | 1,115 | 30,700 |
| 2005/10/13 | 1,142 | 1,151 | 1,140 | 1,145 | 18,400 |
| 2005/10/12 | 1,160 | 1,162 | 1,141 | 1,143 | 19,900 |
| 2005/10/11 | 1,134 | 1,210 | 1,126 | 1,154 | 47,500 |
| 2005/10/07 | 1,132 | 1,140 | 1,102 | 1,115 | 31,700 |
| 2005/10/06 | 1,153 | 1,157 | 1,131 | 1,132 | 18,200 |
| 2005/10/05 | 1,180 | 1,180 | 1,150 | 1,152 | 37,700 |
| 2005/10/04 | 1,172 | 1,185 | 1,162 | 1,178 | 17,600 |
| 2005/10/03 | 1,194 | 1,194 | 1,169 | 1,172 | 31,800 |
| 2005/09/30 | 1,200 | 1,226 | 1,192 | 1,195 | 13,000 |
| 2005/09/29 | 1,240 | 1,246 | 1,202 | 1,230 | 17,300 |
| 2005/09/28 | 1,221 | 1,250 | 1,221 | 1,248 | 22,900 |
| 2005/09/27 | 1,206 | 1,250 | 1,206 | 1,213 | 20,800 |
| 2005/09/26 | 1,197 | 1,250 | 1,185 | 1,220 | 45,600 |
| 2005/09/22 | 1,182 | 1,195 | 1,176 | 1,185 | 14,200 |
| 2005/09/21 | 1,197 | 1,198 | 1,180 | 1,182 | 19,600 |
| 2005/09/20 | 1,180 | 1,197 | 1,179 | 1,190 | 18,200 |
| 2005/09/16 | 1,175 | 1,190 | 1,175 | 1,178 | 11,600 |
| 2005/09/15 | 1,184 | 1,190 | 1,172 | 1,172 | 13,600 |
| 2005/09/14 | 1,180 | 1,184 | 1,180 | 1,183 | 10,600 |
| 2005/09/13 | 1,188 | 1,188 | 1,175 | 1,180 | 10,600 |
| 2005/09/12 | 1,190 | 1,192 | 1,178 | 1,180 | 9,500 |
| 2005/09/09 | 1,188 | 1,188 | 1,170 | 1,185 | 35,000 |
| 2005/09/08 | 1,166 | 1,171 | 1,160 | 1,168 | 9,000 |
| 2005/09/07 | 1,164 | 1,184 | 1,164 | 1,171 | 4,800 |
| 2005/09/06 | 1,185 | 1,188 | 1,158 | 1,162 | 9,200 |
| 2005/09/05 | 1,182 | 1,188 | 1,181 | 1,183 | 9,400 |
| 2005/09/02 | 1,190 | 1,190 | 1,180 | 1,182 | 9,200 |
| 2005/09/01 | 1,186 | 1,190 | 1,180 | 1,180 | 12,700 |
| 2005/08/31 | 1,183 | 1,183 | 1,175 | 1,179 | 9,900 |
| 2005/08/30 | 1,172 | 1,190 | 1,172 | 1,185 | 8,700 |
| 2005/08/29 | 1,170 | 1,179 | 1,169 | 1,172 | 8,500 |
| 2005/08/26 | 1,190 | 1,190 | 1,160 | 1,170 | 8,600 |
| 2005/08/25 | 1,196 | 1,196 | 1,179 | 1,180 | 11,200 |
| 2005/08/24 | 1,170 | 1,190 | 1,165 | 1,185 | 11,100 |
| 2005/08/23 | 1,180 | 1,180 | 1,163 | 1,170 | 9,400 |
| 2005/08/22 | 1,173 | 1,181 | 1,160 | 1,170 | 8,500 |
| 2005/08/19 | 1,192 | 1,199 | 1,175 | 1,176 | 7,900 |
| 2005/08/18 | 1,190 | 1,195 | 1,184 | 1,192 | 13,300 |
| 2005/08/17 | 1,187 | 1,193 | 1,179 | 1,181 | 6,900 |
| 2005/08/16 | 1,182 | 1,188 | 1,179 | 1,188 | 10,600 |
| 2005/08/15 | 1,171 | 1,180 | 1,171 | 1,179 | 10,500 |
| 2005/08/12 | 1,165 | 1,176 | 1,160 | 1,166 | 10,600 |
| 2005/08/11 | 1,182 | 1,182 | 1,165 | 1,165 | 8,200 |
| 2005/08/10 | 1,156 | 1,190 | 1,156 | 1,162 | 10,400 |
| 2005/08/09 | 1,160 | 1,160 | 1,132 | 1,151 | 8,400 |
| 2005/08/08 | 1,090 | 1,100 | 1,065 | 1,100 | 14,200 |
| 2005/08/05 | 1,113 | 1,119 | 1,083 | 1,090 | 12,500 |
| 2005/08/04 | 1,151 | 1,158 | 1,130 | 1,131 | 9,600 |
| 2005/08/03 | 1,154 | 1,167 | 1,150 | 1,161 | 11,100 |
| 2005/08/02 | 1,167 | 1,170 | 1,155 | 1,155 | 10,000 |
| 2005/08/01 | 1,161 | 1,171 | 1,161 | 1,166 | 7,100 |
| 2005/07/29 | 1,190 | 1,199 | 1,160 | 1,170 | 19,500 |
| 2005/07/28 | 1,200 | 1,200 | 1,195 | 1,200 | 7,500 |
| 2005/07/27 | 1,200 | 1,200 | 1,192 | 1,199 | 8,400 |
| 2005/07/26 | 1,196 | 1,200 | 1,193 | 1,198 | 5,100 |
| 2005/07/25 | 1,227 | 1,227 | 1,193 | 1,195 | 24,700 |
| 2005/07/22 | 1,200 | 1,203 | 1,185 | 1,197 | 14,000 |
| 2005/07/21 | 1,198 | 1,200 | 1,191 | 1,195 | 9,900 |
| 2005/07/20 | 1,194 | 1,210 | 1,194 | 1,201 | 9,000 |
| 2005/07/19 | 1,190 | 1,200 | 1,190 | 1,193 | 8,100 |
| 2005/07/15 | 1,190 | 1,199 | 1,190 | 1,195 | 6,300 |
| 2005/07/14 | 1,194 | 1,200 | 1,187 | 1,188 | 6,700 |
| 2005/07/13 | 1,212 | 1,212 | 1,181 | 1,198 | 9,800 |
| 2005/07/12 | 1,214 | 1,216 | 1,210 | 1,215 | 8,700 |
| 2005/07/11 | 1,200 | 1,214 | 1,200 | 1,210 | 8,000 |
| 2005/07/08 | 1,197 | 1,215 | 1,194 | 1,200 | 9,800 |
| 2005/07/07 | 1,192 | 1,219 | 1,190 | 1,215 | 6,800 |
| 2005/07/06 | 1,207 | 1,217 | 1,200 | 1,202 | 7,000 |
| 2005/07/05 | 1,220 | 1,230 | 1,219 | 1,223 | 6,000 |
| 2005/07/04 | 1,243 | 1,243 | 1,231 | 1,240 | 12,300 |
| 2005/07/01 | 1,236 | 1,245 | 1,235 | 1,240 | 16,000 |
| 2005/06/30 | 1,221 | 1,241 | 1,221 | 1,236 | 24,200 |
| 2005/06/29 | 1,225 | 1,230 | 1,215 | 1,220 | 18,100 |
| 2005/06/28 | 1,222 | 1,225 | 1,211 | 1,225 | 20,900 |
| 2005/06/27 | 1,218 | 1,223 | 1,208 | 1,208 | 29,700 |
| 2005/06/24 | 1,190 | 1,214 | 1,190 | 1,214 | 10,100 |
| 2005/06/23 | 1,216 | 1,218 | 1,196 | 1,196 | 11,100 |
| 2005/06/22 | 1,200 | 1,216 | 1,200 | 1,216 | 22,300 |
| 2005/06/21 | 1,200 | 1,205 | 1,200 | 1,200 | 12,400 |
| 2005/06/20 | 1,195 | 1,202 | 1,191 | 1,200 | 20,400 |
| 2005/06/17 | 1,190 | 1,195 | 1,190 | 1,190 | 8,700 |
| 2005/06/16 | 1,190 | 1,192 | 1,186 | 1,190 | 17,500 |
| 2005/06/15 | 1,191 | 1,192 | 1,172 | 1,192 | 8,400 |
| 2005/06/14 | 1,199 | 1,199 | 1,172 | 1,172 | 17,400 |
| 2005/06/13 | 1,190 | 1,199 | 1,189 | 1,199 | 11,200 |
| 2005/06/10 | 1,191 | 1,195 | 1,190 | 1,190 | 22,200 |
| 2005/06/09 | 1,193 | 1,193 | 1,180 | 1,190 | 15,300 |
| 2005/06/08 | 1,158 | 1,198 | 1,152 | 1,193 | 21,000 |
| 2005/06/07 | 1,170 | 1,178 | 1,135 | 1,178 | 40,900 |
| 2005/06/06 | 1,176 | 1,189 | 1,171 | 1,178 | 20,500 |
| 2005/06/03 | 1,194 | 1,196 | 1,185 | 1,196 | 7,900 |
| 2005/06/02 | 1,189 | 1,198 | 1,174 | 1,194 | 14,100 |
| 2005/06/01 | 1,187 | 1,198 | 1,186 | 1,188 | 6,000 |
| 2005/05/31 | 1,190 | 1,208 | 1,185 | 1,203 | 23,300 |
| 2005/05/30 | 1,165 | 1,193 | 1,165 | 1,187 | 25,000 |
| 2005/05/27 | 1,181 | 1,181 | 1,170 | 1,180 | 11,000 |
| 2005/05/26 | 1,170 | 1,195 | 1,170 | 1,195 | 15,000 |
| 2005/05/25 | 1,189 | 1,200 | 1,170 | 1,170 | 36,300 |
| 2005/05/24 | 1,168 | 1,181 | 1,120 | 1,181 | 26,100 |
| 2005/05/23 | 1,148 | 1,170 | 1,120 | 1,169 | 18,800 |
| 2005/05/20 | 1,174 | 1,174 | 1,145 | 1,145 | 10,100 |
| 2005/05/19 | 1,140 | 1,183 | 1,136 | 1,180 | 24,400 |
| 2005/05/18 | 1,167 | 1,175 | 1,140 | 1,145 | 19,100 |
| 2005/05/17 | 1,208 | 1,211 | 1,160 | 1,167 | 13,000 |
| 2005/05/16 | 1,190 | 1,230 | 1,151 | 1,208 | 15,000 |
| 2005/05/13 | 1,230 | 1,231 | 1,230 | 1,230 | 9,500 |
| 2005/05/12 | 1,218 | 1,234 | 1,218 | 1,230 | 12,000 |
| 2005/05/11 | 1,240 | 1,245 | 1,236 | 1,238 | 7,200 |
| 2005/05/10 | 1,244 | 1,245 | 1,236 | 1,245 | 9,100 |
| 2005/05/09 | 1,242 | 1,245 | 1,225 | 1,244 | 12,800 |
| 2005/05/06 | 1,231 | 1,243 | 1,231 | 1,243 | 16,500 |
| 2005/05/02 | 1,202 | 1,225 | 1,200 | 1,222 | 26,600 |
| 2005/04/28 | 1,179 | 1,201 | 1,172 | 1,201 | 14,700 |
| 2005/04/27 | 1,201 | 1,201 | 1,178 | 1,187 | 5,900 |
| 2005/04/26 | 1,205 | 1,211 | 1,203 | 1,211 | 12,400 |
| 2005/04/25 | 1,195 | 1,203 | 1,182 | 1,202 | 21,500 |
| 2005/04/22 | 1,170 | 1,182 | 1,170 | 1,182 | 12,700 |
| 2005/04/21 | 1,153 | 1,165 | 1,120 | 1,153 | 11,300 |
| 2005/04/20 | 1,140 | 1,166 | 1,120 | 1,166 | 17,800 |
| 2005/04/19 | 1,091 | 1,121 | 1,090 | 1,120 | 8,900 |
| 2005/04/18 | 1,090 | 1,120 | 1,080 | 1,092 | 15,000 |
| 2005/04/15 | 1,111 | 1,129 | 1,060 | 1,113 | 19,300 |
| 2005/04/14 | 1,141 | 1,146 | 1,130 | 1,139 | 8,200 |
| 2005/04/13 | 1,153 | 1,160 | 1,141 | 1,148 | 6,400 |
| 2005/04/12 | 1,177 | 1,177 | 1,150 | 1,153 | 5,900 |
| 2005/04/11 | 1,181 | 1,184 | 1,176 | 1,176 | 9,900 |
| 2005/04/08 | 1,178 | 1,184 | 1,178 | 1,180 | 6,500 |
| 2005/04/07 | 1,179 | 1,180 | 1,175 | 1,179 | 6,900 |
| 2005/04/06 | 1,177 | 1,183 | 1,175 | 1,176 | 5,700 |
| 2005/04/05 | 1,185 | 1,185 | 1,170 | 1,177 | 10,400 |
| 2005/04/04 | 1,165 | 1,185 | 1,160 | 1,170 | 6,400 |
| 2005/04/01 | 1,151 | 1,165 | 1,143 | 1,165 | 7,500 |
| 2005/03/31 | 1,137 | 1,154 | 1,136 | 1,153 | 8,900 |
| 2005/03/30 | 1,159 | 1,167 | 1,130 | 1,135 | 10,600 |
| 2005/03/29 | 1,165 | 1,188 | 1,151 | 1,151 | 24,500 |
| 2005/03/28 | 1,174 | 1,190 | 1,156 | 1,163 | 21,600 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 2,360 | 2,375 | 2,355 | 2,360 | 40,600 |
| 2005/03/24 | 2,360 | 2,365 | 2,350 | 2,350 | 29,300 |
| 2005/03/23 | 2,345 | 2,355 | 2,340 | 2,350 | 20,800 |
| 2005/03/22 | 2,335 | 2,345 | 2,325 | 2,340 | 27,800 |
| 2005/03/18 | 2,315 | 2,320 | 2,310 | 2,315 | 14,000 |
| 2005/03/17 | 2,310 | 2,315 | 2,300 | 2,310 | 11,900 |
| 2005/03/16 | 2,305 | 2,310 | 2,300 | 2,305 | 11,100 |
| 2005/03/15 | 2,310 | 2,315 | 2,300 | 2,300 | 15,500 |
| 2005/03/14 | 2,310 | 2,315 | 2,300 | 2,305 | 19,400 |
| 2005/03/11 | 2,300 | 2,315 | 2,300 | 2,300 | 35,200 |
| 2005/03/10 | 2,295 | 2,300 | 2,290 | 2,295 | 21,700 |
| 2005/03/09 | 2,285 | 2,290 | 2,280 | 2,285 | 24,000 |
| 2005/03/08 | 2,295 | 2,295 | 2,285 | 2,285 | 33,800 |
| 2005/03/07 | 2,330 | 2,335 | 2,285 | 2,290 | 133,500 |
| 2005/03/04 | 2,380 | 2,405 | 2,350 | 2,350 | 16,300 |
| 2005/03/03 | 2,405 | 2,420 | 2,380 | 2,380 | 21,600 |
| 2005/03/02 | 2,450 | 2,460 | 2,415 | 2,430 | 20,600 |
| 2005/03/01 | 2,435 | 2,450 | 2,435 | 2,440 | 7,100 |
| 2005/02/28 | 2,420 | 2,460 | 2,420 | 2,435 | 13,700 |
| 2005/02/25 | 2,440 | 2,440 | 2,415 | 2,415 | 7,400 |
| 2005/02/24 | 2,430 | 2,435 | 2,410 | 2,430 | 4,400 |
| 2005/02/23 | 2,425 | 2,435 | 2,405 | 2,435 | 7,200 |
| 2005/02/22 | 2,440 | 2,450 | 2,425 | 2,440 | 4,800 |
| 2005/02/21 | 2,390 | 2,450 | 2,390 | 2,400 | 12,400 |
| 2005/02/18 | 2,430 | 2,430 | 2,400 | 2,400 | 7,700 |
| 2005/02/17 | 2,465 | 2,465 | 2,445 | 2,445 | 3,300 |
| 2005/02/16 | 2,465 | 2,465 | 2,450 | 2,465 | 4,900 |
| 2005/02/15 | 2,475 | 2,475 | 2,460 | 2,460 | 5,800 |
| 2005/02/14 | 2,490 | 2,495 | 2,475 | 2,475 | 11,700 |
| 2005/02/10 | 2,490 | 2,500 | 2,480 | 2,485 | 5,500 |
| 2005/02/09 | 2,510 | 2,520 | 2,490 | 2,490 | 13,200 |
| 2005/02/08 | 2,500 | 2,515 | 2,500 | 2,500 | 13,700 |
| 2005/02/07 | 2,500 | 2,535 | 2,500 | 2,500 | 12,700 |
| 2005/02/04 | 2,490 | 2,540 | 2,480 | 2,480 | 10,300 |
| 2005/02/03 | 2,540 | 2,540 | 2,480 | 2,480 | 10,300 |
| 2005/02/02 | 2,480 | 2,550 | 2,450 | 2,520 | 24,100 |
| 2005/02/01 | 2,600 | 2,615 | 2,450 | 2,490 | 67,000 |
| 2005/01/31 | 2,780 | 2,850 | 2,515 | 2,640 | 180,200 |
| 2005/01/28 | 2,110 | 2,260 | 2,100 | 2,260 | 7,900 |
| 2005/01/27 | 2,170 | 2,170 | 2,140 | 2,150 | 5,100 |
| 2005/01/26 | 2,140 | 2,175 | 2,140 | 2,170 | 3,700 |
| 2005/01/25 | 2,200 | 2,200 | 2,135 | 2,135 | 13,900 |
| 2005/01/24 | 2,085 | 2,155 | 2,040 | 2,145 | 9,000 |
| 2005/01/21 | 2,100 | 2,160 | 2,100 | 2,125 | 4,500 |
| 2005/01/20 | 2,130 | 2,160 | 2,130 | 2,135 | 7,000 |
| 2005/01/19 | 2,145 | 2,180 | 2,135 | 2,160 | 7,700 |
| 2005/01/18 | 2,090 | 2,150 | 2,060 | 2,130 | 12,800 |
| 2005/01/17 | 2,020 | 2,085 | 2,020 | 2,080 | 7,400 |
| 2005/01/14 | 2,010 | 2,030 | 2,005 | 2,020 | 4,100 |
| 2005/01/13 | 2,030 | 2,070 | 2,025 | 2,025 | 5,400 |
| 2005/01/12 | 2,040 | 2,050 | 2,010 | 2,025 | 6,100 |
| 2005/01/11 | 2,000 | 2,040 | 2,000 | 2,040 | 8,300 |
| 2005/01/07 | 1,998 | 1,998 | 1,960 | 1,986 | 7,300 |
| 2005/01/06 | 1,972 | 1,993 | 1,970 | 1,993 | 2,900 |
| 2005/01/05 | 1,982 | 2,000 | 1,970 | 1,973 | 5,600 |
| 2005/01/04 | 2,040 | 2,050 | 1,985 | 1,985 | 3,100 |