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 |
---|---|---|---|---|---|
2007/12/28 | 681 | 685 | 680 | 680 | 3,000 |
2007/12/27 | 684 | 695 | 682 | 691 | 5,200 |
2007/12/26 | 693 | 698 | 684 | 686 | 4,500 |
2007/12/25 | 697 | 706 | 697 | 698 | 24,400 |
2007/12/21 | 660 | 676 | 650 | 676 | 14,600 |
2007/12/20 | 660 | 665 | 650 | 655 | 13,300 |
2007/12/19 | 664 | 668 | 660 | 660 | 8,400 |
2007/12/18 | 665 | 680 | 651 | 676 | 9,100 |
2007/12/17 | 678 | 678 | 652 | 675 | 7,800 |
2007/12/14 | 690 | 695 | 681 | 685 | 12,700 |
2007/12/13 | 708 | 708 | 695 | 695 | 6,800 |
2007/12/12 | 690 | 710 | 680 | 707 | 9,300 |
2007/12/11 | 711 | 714 | 697 | 705 | 16,600 |
2007/12/10 | 714 | 715 | 710 | 711 | 7,800 |
2007/12/07 | 720 | 724 | 712 | 712 | 7,000 |
2007/12/06 | 724 | 724 | 712 | 720 | 4,900 |
2007/12/05 | 708 | 720 | 708 | 717 | 5,600 |
2007/12/04 | 720 | 720 | 709 | 709 | 5,600 |
2007/12/03 | 711 | 713 | 708 | 710 | 9,000 |
2007/11/30 | 703 | 719 | 703 | 707 | 7,800 |
2007/11/29 | 690 | 707 | 690 | 702 | 10,300 |
2007/11/28 | 678 | 690 | 678 | 687 | 2,900 |
2007/11/27 | 667 | 687 | 665 | 678 | 4,800 |
2007/11/26 | 673 | 678 | 670 | 670 | 13,100 |
2007/11/22 | 640 | 658 | 640 | 653 | 9,700 |
2007/11/21 | 640 | 654 | 640 | 641 | 4,900 |
2007/11/20 | 643 | 643 | 625 | 637 | 11,900 |
2007/11/19 | 652 | 659 | 645 | 650 | 12,200 |
2007/11/16 | 658 | 660 | 651 | 659 | 4,900 |
2007/11/15 | 672 | 674 | 665 | 666 | 5,100 |
2007/11/14 | 650 | 681 | 649 | 667 | 13,900 |
2007/11/13 | 658 | 658 | 637 | 649 | 12,900 |
2007/11/12 | 670 | 670 | 626 | 660 | 13,700 |
2007/11/09 | 687 | 687 | 670 | 671 | 12,000 |
2007/11/08 | 692 | 693 | 680 | 687 | 15,000 |
2007/11/07 | 706 | 706 | 700 | 700 | 6,300 |
2007/11/06 | 702 | 710 | 701 | 705 | 5,300 |
2007/11/05 | 705 | 712 | 702 | 702 | 9,200 |
2007/11/02 | 718 | 718 | 704 | 706 | 16,400 |
2007/11/01 | 704 | 719 | 704 | 716 | 12,300 |
2007/10/31 | 693 | 699 | 692 | 699 | 11,900 |
2007/10/30 | 692 | 692 | 688 | 688 | 12,800 |
2007/10/29 | 688 | 700 | 688 | 693 | 24,000 |
2007/10/26 | 724 | 724 | 692 | 693 | 30,800 |
2007/10/25 | 725 | 733 | 725 | 731 | 57,700 |
2007/10/24 | 780 | 780 | 720 | 721 | 76,200 |
2007/10/23 | 760 | 779 | 760 | 770 | 2,500 |
2007/10/22 | 751 | 767 | 751 | 764 | 5,100 |
2007/10/19 | 789 | 789 | 774 | 775 | 5,800 |
2007/10/18 | 766 | 787 | 750 | 786 | 5,800 |
2007/10/17 | 780 | 788 | 775 | 775 | 6,000 |
2007/10/16 | 792 | 792 | 782 | 788 | 5,100 |
2007/10/15 | 790 | 795 | 784 | 784 | 6,500 |
2007/10/12 | 796 | 800 | 780 | 780 | 11,500 |
2007/10/11 | 780 | 793 | 775 | 793 | 9,500 |
2007/10/10 | 795 | 795 | 782 | 782 | 8,800 |
2007/10/09 | 800 | 810 | 781 | 793 | 21,000 |
2007/10/05 | 763 | 778 | 763 | 774 | 13,100 |
2007/10/04 | 750 | 763 | 745 | 759 | 10,600 |
2007/10/03 | 742 | 749 | 742 | 749 | 5,500 |
2007/10/02 | 742 | 750 | 734 | 742 | 11,100 |
2007/10/01 | 752 | 752 | 731 | 734 | 28,100 |
2007/09/28 | 753 | 755 | 746 | 750 | 17,900 |
2007/09/27 | 750 | 754 | 746 | 750 | 15,900 |
2007/09/26 | 749 | 750 | 746 | 747 | 4,000 |
2007/09/25 | 745 | 748 | 740 | 745 | 7,200 |
2007/09/21 | 739 | 742 | 735 | 739 | 5,900 |
2007/09/20 | 750 | 750 | 738 | 749 | 13,200 |
2007/09/19 | 750 | 757 | 748 | 750 | 12,200 |
2007/09/18 | 748 | 750 | 745 | 746 | 7,100 |
2007/09/14 | 750 | 770 | 730 | 744 | 22,700 |
2007/09/13 | 784 | 784 | 750 | 756 | 13,000 |
2007/09/12 | 786 | 792 | 781 | 783 | 18,100 |
2007/09/11 | 785 | 791 | 781 | 784 | 12,900 |
2007/09/10 | 800 | 801 | 793 | 800 | 12,000 |
2007/09/07 | 810 | 810 | 800 | 804 | 7,300 |
2007/09/06 | 810 | 818 | 805 | 806 | 11,200 |
2007/09/05 | 817 | 817 | 810 | 810 | 5,700 |
2007/09/04 | 818 | 818 | 810 | 815 | 8,200 |
2007/09/03 | 815 | 815 | 806 | 814 | 4,300 |
2007/08/31 | 815 | 816 | 803 | 815 | 13,600 |
2007/08/30 | 815 | 815 | 804 | 813 | 11,300 |
2007/08/29 | 825 | 825 | 812 | 812 | 5,000 |
2007/08/28 | 824 | 824 | 815 | 820 | 7,300 |
2007/08/27 | 848 | 853 | 821 | 825 | 17,000 |
2007/08/24 | 835 | 835 | 821 | 830 | 8,200 |
2007/08/23 | 833 | 837 | 817 | 828 | 10,800 |
2007/08/22 | 836 | 837 | 831 | 833 | 3,000 |
2007/08/21 | 835 | 837 | 826 | 832 | 7,100 |
2007/08/20 | 821 | 839 | 816 | 823 | 9,700 |
2007/08/17 | 848 | 848 | 800 | 820 | 12,600 |
2007/08/16 | 864 | 866 | 849 | 858 | 10,300 |
2007/08/15 | 895 | 895 | 871 | 887 | 8,800 |
2007/08/14 | 891 | 897 | 887 | 896 | 4,800 |
2007/08/13 | 891 | 907 | 881 | 901 | 7,000 |
2007/08/10 | 900 | 909 | 880 | 895 | 14,800 |
2007/08/09 | 900 | 909 | 900 | 903 | 20,000 |
2007/08/08 | 896 | 905 | 889 | 900 | 15,800 |
2007/08/07 | 900 | 903 | 897 | 903 | 6,300 |
2007/08/06 | 895 | 902 | 895 | 901 | 10,600 |
2007/08/03 | 903 | 903 | 892 | 900 | 14,600 |
2007/08/02 | 898 | 903 | 893 | 900 | 13,200 |
2007/08/01 | 889 | 895 | 880 | 890 | 15,100 |
2007/07/31 | 882 | 891 | 877 | 887 | 12,100 |
2007/07/30 | 863 | 880 | 858 | 872 | 14,100 |
2007/07/27 | 878 | 884 | 863 | 875 | 18,800 |
2007/07/26 | 885 | 885 | 883 | 884 | 34,700 |
2007/07/25 | 910 | 910 | 881 | 883 | 42,400 |
2007/07/24 | 888 | 890 | 877 | 883 | 12,800 |
2007/07/23 | 880 | 885 | 875 | 885 | 22,200 |
2007/07/20 | 891 | 891 | 883 | 886 | 12,900 |
2007/07/19 | 890 | 891 | 886 | 889 | 22,100 |
2007/07/18 | 897 | 899 | 885 | 886 | 23,400 |
2007/07/17 | 899 | 902 | 895 | 895 | 28,900 |
2007/07/13 | 900 | 902 | 896 | 899 | 45,700 |
2007/07/12 | 912 | 916 | 895 | 898 | 28,800 |
2007/07/11 | 903 | 913 | 900 | 908 | 21,400 |
2007/07/10 | 919 | 921 | 910 | 913 | 21,100 |
2007/07/09 | 925 | 926 | 917 | 917 | 19,200 |
2007/07/06 | 934 | 934 | 923 | 929 | 7,400 |
2007/07/05 | 926 | 933 | 926 | 933 | 4,500 |
2007/07/04 | 930 | 930 | 927 | 927 | 4,800 |
2007/07/03 | 935 | 935 | 928 | 931 | 6,400 |
2007/07/02 | 935 | 935 | 928 | 929 | 6,700 |
2007/06/29 | 930 | 931 | 926 | 931 | 3,400 |
2007/06/28 | 930 | 932 | 926 | 931 | 6,200 |
2007/06/27 | 926 | 931 | 923 | 925 | 9,200 |
2007/06/26 | 922 | 929 | 922 | 926 | 4,700 |
2007/06/25 | 940 | 940 | 926 | 927 | 12,300 |
2007/06/22 | 930 | 934 | 928 | 934 | 4,800 |
2007/06/21 | 930 | 933 | 925 | 932 | 9,400 |
2007/06/20 | 934 | 940 | 933 | 933 | 21,600 |
2007/06/19 | 935 | 937 | 930 | 932 | 12,400 |
2007/06/18 | 939 | 939 | 929 | 933 | 11,200 |
2007/06/15 | 924 | 929 | 923 | 929 | 5,900 |
2007/06/14 | 921 | 926 | 915 | 923 | 9,700 |
2007/06/13 | 920 | 923 | 917 | 921 | 6,300 |
2007/06/12 | 924 | 928 | 919 | 919 | 8,800 |
2007/06/11 | 920 | 933 | 920 | 932 | 3,500 |
2007/06/08 | 923 | 925 | 913 | 917 | 17,400 |
2007/06/07 | 920 | 936 | 920 | 925 | 4,300 |
2007/06/06 | 931 | 940 | 928 | 928 | 4,400 |
2007/06/05 | 939 | 944 | 933 | 936 | 6,800 |
2007/06/04 | 940 | 941 | 936 | 940 | 6,000 |
2007/06/01 | 940 | 942 | 930 | 936 | 7,900 |
2007/05/31 | 936 | 944 | 935 | 940 | 2,200 |
2007/05/30 | 947 | 947 | 931 | 931 | 3,400 |
2007/05/29 | 925 | 941 | 925 | 937 | 3,700 |
2007/05/28 | 925 | 930 | 916 | 930 | 7,300 |
2007/05/25 | 941 | 941 | 920 | 924 | 9,300 |
2007/05/24 | 930 | 933 | 926 | 931 | 2,400 |
2007/05/23 | 917 | 930 | 917 | 930 | 5,200 |
2007/05/22 | 927 | 928 | 917 | 917 | 6,800 |
2007/05/21 | 912 | 930 | 912 | 919 | 4,700 |
2007/05/18 | 917 | 940 | 917 | 920 | 10,600 |
2007/05/17 | 916 | 930 | 916 | 916 | 6,000 |
2007/05/16 | 935 | 935 | 915 | 919 | 12,100 |
2007/05/15 | 952 | 958 | 936 | 936 | 4,600 |
2007/05/14 | 946 | 957 | 945 | 952 | 9,200 |
2007/05/11 | 953 | 960 | 942 | 943 | 8,100 |
2007/05/10 | 952 | 968 | 952 | 955 | 6,400 |
2007/05/09 | 959 | 960 | 950 | 954 | 7,700 |
2007/05/08 | 964 | 964 | 959 | 960 | 4,000 |
2007/05/07 | 948 | 966 | 948 | 959 | 8,300 |
2007/05/02 | 936 | 945 | 935 | 942 | 9,500 |
2007/05/01 | 945 | 945 | 908 | 935 | 21,900 |
2007/04/27 | 950 | 952 | 939 | 945 | 10,800 |
2007/04/26 | 950 | 950 | 933 | 950 | 8,500 |
2007/04/25 | 980 | 980 | 946 | 949 | 26,200 |
2007/04/24 | 961 | 968 | 956 | 968 | 2,700 |
2007/04/23 | 959 | 969 | 956 | 958 | 6,600 |
2007/04/20 | 956 | 968 | 956 | 968 | 6,500 |
2007/04/19 | 972 | 972 | 957 | 959 | 24,000 |
2007/04/18 | 972 | 977 | 971 | 972 | 7,200 |
2007/04/17 | 985 | 985 | 974 | 978 | 8,800 |
2007/04/16 | 987 | 994 | 985 | 991 | 11,000 |
2007/04/13 | 1,000 | 1,000 | 981 | 983 | 9,100 |
2007/04/12 | 979 | 998 | 978 | 998 | 13,700 |
2007/04/11 | 991 | 992 | 979 | 979 | 26,900 |
2007/04/10 | 995 | 1,006 | 995 | 1,001 | 17,800 |
2007/04/09 | 1,003 | 1,005 | 993 | 997 | 10,700 |
2007/04/06 | 998 | 1,000 | 990 | 993 | 9,600 |
2007/04/05 | 997 | 1,009 | 990 | 1,000 | 15,900 |
2007/04/04 | 986 | 995 | 985 | 990 | 11,200 |
2007/04/03 | 988 | 989 | 974 | 980 | 14,400 |
2007/04/02 | 987 | 993 | 978 | 978 | 23,400 |
2007/03/30 | 987 | 996 | 982 | 991 | 8,200 |
2007/03/29 | 997 | 997 | 978 | 990 | 25,600 |
2007/03/28 | 995 | 1,005 | 995 | 999 | 33,600 |
2007/03/27 | 1,008 | 1,020 | 999 | 1,008 | 35,100 |
2007/03/26 | 1,049 | 1,049 | 1,030 | 1,048 | 65,800 |
2007/03/23 | 1,024 | 1,040 | 1,020 | 1,029 | 35,200 |
2007/03/22 | 999 | 1,030 | 996 | 1,023 | 40,600 |
2007/03/20 | 984 | 988 | 980 | 986 | 53,300 |
2007/03/19 | 980 | 983 | 974 | 978 | 14,800 |
2007/03/16 | 976 | 981 | 968 | 971 | 24,600 |
2007/03/15 | 964 | 973 | 961 | 966 | 16,400 |
2007/03/14 | 975 | 975 | 960 | 960 | 27,400 |
2007/03/13 | 977 | 987 | 977 | 980 | 19,200 |
2007/03/12 | 980 | 980 | 971 | 974 | 25,300 |
2007/03/09 | 970 | 980 | 970 | 976 | 27,400 |
2007/03/08 | 975 | 981 | 973 | 980 | 15,400 |
2007/03/07 | 986 | 986 | 967 | 967 | 18,700 |
2007/03/06 | 951 | 980 | 951 | 966 | 20,200 |
2007/03/05 | 963 | 967 | 954 | 957 | 41,400 |
2007/03/02 | 988 | 999 | 971 | 975 | 24,500 |
2007/03/01 | 987 | 1,007 | 979 | 986 | 26,400 |
2007/02/28 | 980 | 991 | 965 | 982 | 42,900 |
2007/02/27 | 1,007 | 1,008 | 999 | 1,001 | 30,100 |
2007/02/26 | 1,010 | 1,015 | 1,007 | 1,008 | 24,800 |
2007/02/23 | 1,027 | 1,027 | 1,007 | 1,012 | 44,400 |
2007/02/22 | 1,019 | 1,028 | 1,017 | 1,019 | 25,900 |
2007/02/21 | 1,027 | 1,027 | 1,018 | 1,019 | 18,100 |
2007/02/20 | 1,020 | 1,028 | 1,016 | 1,019 | 13,100 |
2007/02/19 | 1,020 | 1,029 | 1,008 | 1,019 | 38,400 |
2007/02/16 | 1,017 | 1,020 | 1,007 | 1,007 | 19,800 |
2007/02/15 | 1,000 | 1,017 | 992 | 1,011 | 33,800 |
2007/02/14 | 990 | 996 | 985 | 991 | 27,800 |
2007/02/13 | 979 | 989 | 974 | 980 | 37,800 |
2007/02/09 | 983 | 984 | 968 | 969 | 38,100 |
2007/02/08 | 998 | 1,011 | 981 | 985 | 18,700 |
2007/02/07 | 976 | 1,028 | 976 | 998 | 48,800 |
2007/02/06 | 963 | 972 | 963 | 971 | 8,700 |
2007/02/05 | 984 | 984 | 963 | 963 | 24,700 |
2007/02/02 | 992 | 992 | 966 | 980 | 29,800 |
2007/02/01 | 970 | 985 | 966 | 983 | 36,100 |
2007/01/31 | 970 | 970 | 958 | 968 | 36,900 |
2007/01/30 | 960 | 975 | 953 | 969 | 121,900 |
2007/01/29 | 1,010 | 1,022 | 1,005 | 1,019 | 23,300 |
2007/01/26 | 999 | 1,010 | 998 | 1,009 | 21,000 |
2007/01/25 | 1,016 | 1,017 | 1,001 | 1,001 | 32,300 |
2007/01/24 | 1,018 | 1,020 | 1,003 | 1,009 | 41,700 |
2007/01/23 | 1,035 | 1,035 | 1,010 | 1,017 | 46,500 |
2007/01/22 | 1,035 | 1,044 | 1,026 | 1,030 | 54,000 |
2007/01/19 | 1,034 | 1,038 | 1,015 | 1,030 | 67,100 |
2007/01/18 | 972 | 1,040 | 970 | 1,031 | 104,400 |
2007/01/17 | 977 | 977 | 960 | 968 | 21,400 |
2007/01/16 | 972 | 981 | 953 | 970 | 33,900 |
2007/01/15 | 956 | 970 | 945 | 969 | 44,600 |
2007/01/12 | 935 | 944 | 932 | 940 | 23,500 |
2007/01/11 | 930 | 935 | 927 | 930 | 15,200 |
2007/01/10 | 935 | 939 | 926 | 930 | 18,400 |
2007/01/09 | 923 | 935 | 922 | 932 | 13,600 |
2007/01/05 | 937 | 945 | 915 | 921 | 24,800 |
2007/01/04 | 925 | 935 | 925 | 935 | 14,000 |