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 |
---|---|---|---|---|---|
2006/12/29 | 915 | 922 | 915 | 917 | 2,000 |
2006/12/28 | 922 | 925 | 916 | 917 | 7,700 |
2006/12/27 | 918 | 930 | 918 | 920 | 12,400 |
2006/12/26 | 919 | 928 | 910 | 919 | 13,200 |
2006/12/25 | 927 | 927 | 912 | 915 | 25,700 |
2006/12/22 | 903 | 907 | 893 | 907 | 9,200 |
2006/12/21 | 901 | 906 | 901 | 901 | 8,400 |
2006/12/20 | 901 | 912 | 899 | 907 | 20,400 |
2006/12/19 | 895 | 900 | 890 | 896 | 17,200 |
2006/12/18 | 896 | 900 | 895 | 900 | 16,800 |
2006/12/15 | 891 | 896 | 890 | 892 | 14,200 |
2006/12/14 | 895 | 898 | 890 | 895 | 18,500 |
2006/12/13 | 893 | 899 | 890 | 897 | 15,600 |
2006/12/12 | 892 | 899 | 890 | 896 | 14,000 |
2006/12/11 | 900 | 904 | 893 | 893 | 10,100 |
2006/12/08 | 894 | 899 | 892 | 893 | 12,800 |
2006/12/07 | 890 | 893 | 885 | 890 | 7,200 |
2006/12/06 | 875 | 885 | 874 | 884 | 13,100 |
2006/12/05 | 876 | 883 | 876 | 879 | 4,500 |
2006/12/04 | 880 | 884 | 870 | 875 | 7,700 |
2006/12/01 | 888 | 888 | 874 | 882 | 9,700 |
2006/11/30 | 888 | 890 | 878 | 880 | 10,900 |
2006/11/29 | 883 | 883 | 870 | 883 | 16,500 |
2006/11/28 | 857 | 867 | 851 | 863 | 7,400 |
2006/11/27 | 860 | 869 | 850 | 856 | 14,500 |
2006/11/24 | 838 | 840 | 832 | 840 | 13,400 |
2006/11/22 | 840 | 847 | 838 | 847 | 6,300 |
2006/11/21 | 840 | 851 | 836 | 838 | 10,800 |
2006/11/20 | 855 | 855 | 840 | 840 | 22,300 |
2006/11/17 | 871 | 874 | 860 | 860 | 14,500 |
2006/11/16 | 872 | 882 | 871 | 872 | 16,200 |
2006/11/15 | 877 | 884 | 865 | 872 | 10,100 |
2006/11/14 | 861 | 874 | 860 | 871 | 4,400 |
2006/11/13 | 868 | 868 | 856 | 861 | 10,700 |
2006/11/10 | 880 | 880 | 870 | 871 | 14,700 |
2006/11/09 | 883 | 890 | 883 | 886 | 7,300 |
2006/11/08 | 910 | 913 | 871 | 893 | 15,100 |
2006/11/07 | 913 | 916 | 905 | 910 | 9,000 |
2006/11/06 | 910 | 916 | 908 | 914 | 6,600 |
2006/11/02 | 920 | 920 | 905 | 914 | 6,900 |
2006/11/01 | 907 | 914 | 907 | 914 | 4,200 |
2006/10/31 | 915 | 920 | 910 | 911 | 4,700 |
2006/10/30 | 925 | 928 | 907 | 907 | 10,600 |
2006/10/27 | 935 | 935 | 924 | 928 | 3,600 |
2006/10/26 | 934 | 938 | 926 | 927 | 5,000 |
2006/10/25 | 943 | 943 | 925 | 925 | 7,200 |
2006/10/24 | 930 | 939 | 925 | 933 | 8,300 |
2006/10/23 | 926 | 933 | 920 | 922 | 5,100 |
2006/10/20 | 928 | 928 | 911 | 927 | 8,900 |
2006/10/19 | 924 | 934 | 924 | 926 | 6,600 |
2006/10/18 | 934 | 934 | 920 | 922 | 5,800 |
2006/10/17 | 929 | 930 | 921 | 924 | 6,800 |
2006/10/16 | 905 | 919 | 905 | 919 | 8,800 |
2006/10/13 | 891 | 901 | 891 | 901 | 10,600 |
2006/10/12 | 905 | 906 | 880 | 896 | 10,300 |
2006/10/11 | 920 | 921 | 906 | 906 | 5,900 |
2006/10/10 | 931 | 940 | 928 | 928 | 7,400 |
2006/10/06 | 938 | 941 | 932 | 940 | 11,100 |
2006/10/05 | 922 | 939 | 922 | 939 | 5,700 |
2006/10/04 | 935 | 935 | 912 | 922 | 6,100 |
2006/10/03 | 940 | 940 | 930 | 935 | 4,700 |
2006/10/02 | 938 | 939 | 925 | 938 | 8,000 |
2006/09/29 | 922 | 928 | 920 | 928 | 4,600 |
2006/09/28 | 944 | 944 | 920 | 924 | 5,000 |
2006/09/27 | 921 | 940 | 915 | 940 | 5,900 |
2006/09/26 | 940 | 945 | 926 | 926 | 3,200 |
2006/09/25 | 930 | 930 | 920 | 930 | 11,300 |
2006/09/22 | 914 | 927 | 906 | 919 | 8,000 |
2006/09/21 | 901 | 914 | 901 | 914 | 4,200 |
2006/09/20 | 925 | 925 | 901 | 901 | 8,900 |
2006/09/19 | 912 | 928 | 912 | 915 | 2,300 |
2006/09/15 | 923 | 923 | 902 | 903 | 6,800 |
2006/09/14 | 903 | 919 | 903 | 914 | 3,700 |
2006/09/13 | 929 | 929 | 901 | 902 | 10,400 |
2006/09/12 | 923 | 933 | 920 | 920 | 8,500 |
2006/09/11 | 930 | 935 | 928 | 929 | 10,800 |
2006/09/08 | 920 | 928 | 917 | 928 | 14,500 |
2006/09/07 | 931 | 931 | 921 | 922 | 10,500 |
2006/09/06 | 936 | 936 | 928 | 929 | 9,400 |
2006/09/05 | 942 | 943 | 930 | 936 | 11,000 |
2006/09/04 | 946 | 946 | 930 | 935 | 8,500 |
2006/09/01 | 938 | 943 | 926 | 934 | 7,800 |
2006/08/31 | 936 | 942 | 926 | 930 | 15,100 |
2006/08/30 | 943 | 943 | 925 | 936 | 5,600 |
2006/08/29 | 947 | 948 | 930 | 936 | 11,000 |
2006/08/28 | 950 | 952 | 946 | 946 | 17,400 |
2006/08/25 | 964 | 964 | 947 | 954 | 13,800 |
2006/08/24 | 960 | 964 | 952 | 954 | 6,200 |
2006/08/23 | 964 | 965 | 950 | 957 | 5,200 |
2006/08/22 | 950 | 964 | 950 | 963 | 10,800 |
2006/08/21 | 961 | 963 | 950 | 951 | 15,000 |
2006/08/18 | 939 | 960 | 939 | 960 | 23,400 |
2006/08/17 | 920 | 950 | 920 | 933 | 26,300 |
2006/08/16 | 883 | 914 | 881 | 903 | 24,400 |
2006/08/15 | 869 | 880 | 863 | 875 | 10,200 |
2006/08/14 | 840 | 874 | 839 | 867 | 15,400 |
2006/08/11 | 845 | 850 | 845 | 850 | 4,300 |
2006/08/10 | 850 | 853 | 838 | 845 | 14,300 |
2006/08/09 | 850 | 851 | 841 | 849 | 16,300 |
2006/08/08 | 844 | 854 | 843 | 848 | 10,500 |
2006/08/07 | 841 | 861 | 840 | 840 | 26,300 |
2006/08/04 | 846 | 851 | 841 | 842 | 15,500 |
2006/08/03 | 864 | 865 | 845 | 845 | 18,300 |
2006/08/02 | 857 | 857 | 840 | 854 | 27,700 |
2006/08/01 | 843 | 852 | 840 | 848 | 47,200 |
2006/07/31 | 926 | 928 | 830 | 849 | 62,100 |
2006/07/28 | 916 | 920 | 902 | 917 | 10,900 |
2006/07/27 | 901 | 916 | 900 | 916 | 9,000 |
2006/07/26 | 906 | 916 | 901 | 901 | 6,300 |
2006/07/25 | 924 | 928 | 911 | 920 | 25,600 |
2006/07/24 | 896 | 907 | 890 | 897 | 9,700 |
2006/07/21 | 912 | 915 | 900 | 900 | 7,600 |
2006/07/20 | 890 | 917 | 890 | 916 | 10,100 |
2006/07/19 | 870 | 900 | 869 | 879 | 13,100 |
2006/07/18 | 919 | 920 | 851 | 889 | 26,900 |
2006/07/14 | 936 | 936 | 920 | 920 | 18,800 |
2006/07/13 | 941 | 951 | 931 | 934 | 22,300 |
2006/07/12 | 949 | 958 | 943 | 949 | 20,800 |
2006/07/11 | 961 | 961 | 948 | 950 | 21,500 |
2006/07/10 | 960 | 965 | 950 | 964 | 24,800 |
2006/07/07 | 966 | 969 | 960 | 961 | 28,100 |
2006/07/06 | 962 | 966 | 960 | 966 | 29,100 |
2006/07/05 | 970 | 974 | 960 | 964 | 33,700 |
2006/07/04 | 968 | 978 | 965 | 972 | 13,500 |
2006/07/03 | 964 | 965 | 955 | 955 | 24,400 |
2006/06/30 | 963 | 965 | 954 | 954 | 32,700 |
2006/06/29 | 960 | 960 | 945 | 947 | 58,200 |
2006/06/28 | 970 | 970 | 955 | 964 | 26,400 |
2006/06/27 | 971 | 979 | 965 | 970 | 34,100 |
2006/06/26 | 981 | 981 | 968 | 973 | 22,400 |
2006/06/23 | 971 | 979 | 966 | 977 | 37,600 |
2006/06/22 | 975 | 983 | 975 | 981 | 29,900 |
2006/06/21 | 981 | 984 | 970 | 975 | 9,700 |
2006/06/20 | 998 | 1,004 | 975 | 975 | 35,800 |
2006/06/19 | 997 | 997 | 984 | 988 | 32,300 |
2006/06/16 | 989 | 989 | 961 | 967 | 48,600 |
2006/06/15 | 969 | 975 | 945 | 954 | 21,500 |
2006/06/14 | 950 | 954 | 938 | 941 | 41,000 |
2006/06/13 | 970 | 970 | 952 | 954 | 25,100 |
2006/06/12 | 981 | 982 | 968 | 973 | 30,600 |
2006/06/09 | 960 | 1,000 | 959 | 981 | 36,800 |
2006/06/08 | 1,000 | 1,003 | 960 | 965 | 22,300 |
2006/06/07 | 1,012 | 1,037 | 1,010 | 1,017 | 14,400 |
2006/06/06 | 1,063 | 1,069 | 1,050 | 1,052 | 12,500 |
2006/06/05 | 1,081 | 1,082 | 1,051 | 1,076 | 19,700 |
2006/06/02 | 1,083 | 1,084 | 1,039 | 1,075 | 27,300 |
2006/06/01 | 1,115 | 1,115 | 1,095 | 1,095 | 6,000 |
2006/05/31 | 1,100 | 1,119 | 1,091 | 1,092 | 12,700 |
2006/05/30 | 1,126 | 1,130 | 1,103 | 1,120 | 14,600 |
2006/05/29 | 1,139 | 1,139 | 1,130 | 1,134 | 6,300 |
2006/05/26 | 1,131 | 1,139 | 1,130 | 1,136 | 6,600 |
2006/05/25 | 1,142 | 1,142 | 1,123 | 1,125 | 12,800 |
2006/05/24 | 1,115 | 1,134 | 1,115 | 1,122 | 10,500 |
2006/05/23 | 1,132 | 1,149 | 1,130 | 1,141 | 11,000 |
2006/05/22 | 1,137 | 1,150 | 1,134 | 1,134 | 10,200 |
2006/05/19 | 1,118 | 1,129 | 1,116 | 1,129 | 13,400 |
2006/05/18 | 1,118 | 1,132 | 1,111 | 1,118 | 13,800 |
2006/05/17 | 1,131 | 1,137 | 1,115 | 1,125 | 18,900 |
2006/05/16 | 1,137 | 1,145 | 1,130 | 1,130 | 17,900 |
2006/05/15 | 1,142 | 1,142 | 1,132 | 1,142 | 21,600 |
2006/05/12 | 1,167 | 1,168 | 1,139 | 1,150 | 19,700 |
2006/05/11 | 1,175 | 1,177 | 1,165 | 1,167 | 22,900 |
2006/05/10 | 1,196 | 1,199 | 1,175 | 1,176 | 31,400 |
2006/05/09 | 1,210 | 1,210 | 1,196 | 1,199 | 19,300 |
2006/05/08 | 1,210 | 1,219 | 1,181 | 1,211 | 44,800 |
2006/05/02 | 1,238 | 1,258 | 1,230 | 1,241 | 41,300 |
2006/05/01 | 1,228 | 1,237 | 1,218 | 1,233 | 10,400 |
2006/04/28 | 1,229 | 1,231 | 1,217 | 1,223 | 17,500 |
2006/04/27 | 1,227 | 1,248 | 1,225 | 1,225 | 22,400 |
2006/04/26 | 1,231 | 1,233 | 1,222 | 1,228 | 6,600 |
2006/04/25 | 1,236 | 1,236 | 1,209 | 1,220 | 12,900 |
2006/04/24 | 1,240 | 1,240 | 1,200 | 1,200 | 23,000 |
2006/04/21 | 1,250 | 1,259 | 1,239 | 1,248 | 18,200 |
2006/04/20 | 1,261 | 1,261 | 1,246 | 1,251 | 11,500 |
2006/04/19 | 1,275 | 1,281 | 1,254 | 1,261 | 8,700 |
2006/04/18 | 1,230 | 1,269 | 1,227 | 1,239 | 23,200 |
2006/04/17 | 1,282 | 1,282 | 1,232 | 1,237 | 20,300 |
2006/04/14 | 1,273 | 1,274 | 1,262 | 1,271 | 14,100 |
2006/04/13 | 1,292 | 1,292 | 1,267 | 1,273 | 17,400 |
2006/04/12 | 1,305 | 1,305 | 1,291 | 1,291 | 13,600 |
2006/04/11 | 1,303 | 1,315 | 1,303 | 1,306 | 9,000 |
2006/04/10 | 1,317 | 1,317 | 1,303 | 1,310 | 13,200 |
2006/04/07 | 1,327 | 1,327 | 1,310 | 1,318 | 16,900 |
2006/04/06 | 1,330 | 1,331 | 1,316 | 1,317 | 18,700 |
2006/04/05 | 1,331 | 1,332 | 1,325 | 1,330 | 27,500 |
2006/04/04 | 1,330 | 1,331 | 1,321 | 1,330 | 17,900 |
2006/04/03 | 1,318 | 1,336 | 1,315 | 1,326 | 17,200 |
2006/03/31 | 1,320 | 1,320 | 1,284 | 1,318 | 15,000 |
2006/03/30 | 1,331 | 1,336 | 1,324 | 1,331 | 5,300 |
2006/03/29 | 1,335 | 1,339 | 1,315 | 1,328 | 14,300 |
2006/03/28 | 1,310 | 1,319 | 1,273 | 1,302 | 21,500 |
2006/03/27 | 1,347 | 1,350 | 1,331 | 1,350 | 31,800 |
2006/03/24 | 1,340 | 1,340 | 1,324 | 1,327 | 16,700 |
2006/03/23 | 1,361 | 1,364 | 1,319 | 1,325 | 19,000 |
2006/03/22 | 1,330 | 1,365 | 1,330 | 1,359 | 21,400 |
2006/03/20 | 1,328 | 1,335 | 1,324 | 1,330 | 31,900 |
2006/03/17 | 1,300 | 1,319 | 1,298 | 1,319 | 13,300 |
2006/03/16 | 1,310 | 1,327 | 1,305 | 1,305 | 12,400 |
2006/03/15 | 1,329 | 1,329 | 1,320 | 1,321 | 19,000 |
2006/03/14 | 1,325 | 1,327 | 1,313 | 1,323 | 18,400 |
2006/03/13 | 1,327 | 1,329 | 1,313 | 1,326 | 26,200 |
2006/03/10 | 1,265 | 1,296 | 1,265 | 1,289 | 23,900 |
2006/03/09 | 1,228 | 1,255 | 1,228 | 1,255 | 11,100 |
2006/03/08 | 1,240 | 1,240 | 1,223 | 1,227 | 15,500 |
2006/03/07 | 1,220 | 1,235 | 1,213 | 1,235 | 11,700 |
2006/03/06 | 1,210 | 1,223 | 1,201 | 1,221 | 7,500 |
2006/03/03 | 1,215 | 1,239 | 1,193 | 1,215 | 23,300 |
2006/03/02 | 1,239 | 1,239 | 1,214 | 1,214 | 8,700 |
2006/03/01 | 1,240 | 1,240 | 1,219 | 1,224 | 16,800 |
2006/02/28 | 1,251 | 1,272 | 1,230 | 1,242 | 11,900 |
2006/02/27 | 1,301 | 1,301 | 1,241 | 1,241 | 36,700 |
2006/02/24 | 1,290 | 1,299 | 1,230 | 1,259 | 23,900 |
2006/02/23 | 1,220 | 1,269 | 1,220 | 1,250 | 18,100 |
2006/02/22 | 1,230 | 1,238 | 1,201 | 1,203 | 18,900 |
2006/02/21 | 1,163 | 1,200 | 1,163 | 1,190 | 13,700 |
2006/02/20 | 1,190 | 1,202 | 1,166 | 1,177 | 24,300 |
2006/02/17 | 1,240 | 1,275 | 1,175 | 1,220 | 38,800 |
2006/02/16 | 1,240 | 1,275 | 1,233 | 1,244 | 24,900 |
2006/02/15 | 1,276 | 1,290 | 1,230 | 1,254 | 33,700 |
2006/02/14 | 1,269 | 1,285 | 1,200 | 1,276 | 36,700 |
2006/02/13 | 1,298 | 1,315 | 1,261 | 1,269 | 34,200 |
2006/02/10 | 1,320 | 1,328 | 1,293 | 1,302 | 48,400 |
2006/02/09 | 1,328 | 1,328 | 1,314 | 1,316 | 21,600 |
2006/02/08 | 1,325 | 1,327 | 1,311 | 1,313 | 24,300 |
2006/02/07 | 1,322 | 1,340 | 1,311 | 1,328 | 55,700 |
2006/02/06 | 1,340 | 1,340 | 1,325 | 1,329 | 50,700 |
2006/02/03 | 1,340 | 1,349 | 1,323 | 1,348 | 46,900 |
2006/02/02 | 1,345 | 1,371 | 1,342 | 1,343 | 53,900 |
2006/02/01 | 1,376 | 1,388 | 1,330 | 1,341 | 59,700 |
2006/01/31 | 1,375 | 1,397 | 1,360 | 1,376 | 77,100 |
2006/01/30 | 1,445 | 1,480 | 1,430 | 1,431 | 59,000 |
2006/01/27 | 1,400 | 1,421 | 1,390 | 1,412 | 35,400 |
2006/01/26 | 1,356 | 1,398 | 1,356 | 1,382 | 34,500 |
2006/01/25 | 1,374 | 1,374 | 1,347 | 1,358 | 38,100 |
2006/01/24 | 1,320 | 1,350 | 1,320 | 1,335 | 44,900 |
2006/01/23 | 1,300 | 1,350 | 1,300 | 1,305 | 37,300 |
2006/01/20 | 1,428 | 1,428 | 1,370 | 1,373 | 30,700 |
2006/01/19 | 1,299 | 1,435 | 1,299 | 1,428 | 83,800 |
2006/01/18 | 1,440 | 1,440 | 1,263 | 1,325 | 72,200 |
2006/01/17 | 1,495 | 1,508 | 1,455 | 1,462 | 69,300 |
2006/01/16 | 1,529 | 1,529 | 1,490 | 1,494 | 65,700 |
2006/01/13 | 1,497 | 1,530 | 1,496 | 1,507 | 66,800 |
2006/01/12 | 1,511 | 1,512 | 1,475 | 1,497 | 37,400 |
2006/01/11 | 1,538 | 1,538 | 1,502 | 1,515 | 19,900 |
2006/01/10 | 1,540 | 1,591 | 1,530 | 1,537 | 52,900 |
2006/01/06 | 1,599 | 1,599 | 1,503 | 1,513 | 58,500 |
2006/01/05 | 1,570 | 1,587 | 1,565 | 1,585 | 45,500 |
2006/01/04 | 1,542 | 1,580 | 1,540 | 1,561 | 34,100 |