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 |
---|---|---|---|---|---|
2009/12/30 | 697 | 700 | 689 | 689 | 9,900 |
2009/12/29 | 671 | 700 | 671 | 687 | 4,800 |
2009/12/28 | 699 | 700 | 675 | 675 | 9,400 |
2009/12/25 | 666 | 718 | 666 | 679 | 37,300 |
2009/12/24 | 661 | 665 | 657 | 664 | 12,800 |
2009/12/22 | 654 | 658 | 651 | 653 | 7,200 |
2009/12/21 | 650 | 656 | 650 | 652 | 5,100 |
2009/12/18 | 647 | 650 | 646 | 650 | 4,700 |
2009/12/17 | 646 | 648 | 643 | 647 | 3,600 |
2009/12/16 | 640 | 645 | 638 | 643 | 8,700 |
2009/12/15 | 638 | 642 | 630 | 638 | 3,500 |
2009/12/14 | 640 | 642 | 634 | 638 | 6,200 |
2009/12/11 | 645 | 645 | 638 | 644 | 10,500 |
2009/12/10 | 644 | 645 | 638 | 638 | 4,800 |
2009/12/09 | 645 | 645 | 643 | 643 | 3,600 |
2009/12/08 | 641 | 644 | 640 | 640 | 4,800 |
2009/12/07 | 639 | 641 | 635 | 640 | 4,300 |
2009/12/04 | 633 | 640 | 631 | 638 | 4,900 |
2009/12/03 | 643 | 643 | 634 | 635 | 15,400 |
2009/12/02 | 644 | 644 | 634 | 642 | 3,700 |
2009/12/01 | 626 | 648 | 620 | 644 | 9,500 |
2009/11/30 | 617 | 625 | 617 | 625 | 5,700 |
2009/11/27 | 617 | 620 | 616 | 616 | 4,900 |
2009/11/26 | 618 | 620 | 617 | 620 | 6,700 |
2009/11/25 | 619 | 620 | 616 | 620 | 11,500 |
2009/11/24 | 620 | 620 | 617 | 620 | 10,200 |
2009/11/20 | 614 | 620 | 614 | 619 | 6,800 |
2009/11/19 | 623 | 624 | 613 | 619 | 5,000 |
2009/11/18 | 617 | 622 | 616 | 619 | 3,800 |
2009/11/17 | 618 | 618 | 612 | 617 | 6,100 |
2009/11/16 | 617 | 620 | 616 | 620 | 1,400 |
2009/11/13 | 620 | 623 | 618 | 619 | 3,400 |
2009/11/12 | 625 | 625 | 622 | 622 | 2,800 |
2009/11/11 | 634 | 635 | 629 | 629 | 1,800 |
2009/11/10 | 629 | 633 | 623 | 630 | 4,400 |
2009/11/09 | 630 | 630 | 615 | 626 | 3,500 |
2009/11/06 | 625 | 629 | 621 | 624 | 4,200 |
2009/11/05 | 630 | 634 | 625 | 625 | 4,400 |
2009/11/04 | 628 | 630 | 621 | 630 | 4,300 |
2009/11/02 | 621 | 628 | 621 | 628 | 6,300 |
2009/10/30 | 639 | 639 | 635 | 636 | 3,400 |
2009/10/29 | 625 | 639 | 623 | 639 | 7,600 |
2009/10/28 | 645 | 645 | 632 | 633 | 3,600 |
2009/10/27 | 640 | 640 | 630 | 637 | 6,900 |
2009/10/26 | 647 | 649 | 642 | 647 | 10,600 |
2009/10/23 | 649 | 650 | 641 | 645 | 7,900 |
2009/10/22 | 650 | 650 | 632 | 641 | 3,700 |
2009/10/21 | 650 | 650 | 649 | 650 | 3,300 |
2009/10/20 | 650 | 657 | 649 | 652 | 8,700 |
2009/10/19 | 647 | 650 | 644 | 650 | 5,100 |
2009/10/16 | 640 | 644 | 640 | 644 | 3,900 |
2009/10/15 | 635 | 640 | 624 | 638 | 5,800 |
2009/10/14 | 632 | 634 | 615 | 634 | 5,500 |
2009/10/13 | 630 | 634 | 622 | 633 | 2,100 |
2009/10/09 | 614 | 630 | 614 | 630 | 3,000 |
2009/10/08 | 620 | 630 | 611 | 620 | 4,500 |
2009/10/07 | 607 | 620 | 607 | 619 | 2,200 |
2009/10/06 | 620 | 620 | 608 | 609 | 3,200 |
2009/10/05 | 620 | 621 | 608 | 620 | 800 |
2009/10/02 | 622 | 630 | 602 | 621 | 6,400 |
2009/10/01 | 624 | 634 | 624 | 632 | 2,800 |
2009/09/30 | 630 | 634 | 630 | 634 | 2,700 |
2009/09/29 | 631 | 631 | 619 | 631 | 2,900 |
2009/09/28 | 634 | 634 | 620 | 631 | 6,500 |
2009/09/25 | 638 | 638 | 621 | 629 | 8,700 |
2009/09/24 | 621 | 630 | 620 | 630 | 8,900 |
2009/09/18 | 609 | 615 | 603 | 615 | 4,900 |
2009/09/17 | 606 | 609 | 605 | 609 | 2,400 |
2009/09/16 | 607 | 615 | 605 | 605 | 2,700 |
2009/09/15 | 603 | 615 | 603 | 606 | 1,800 |
2009/09/14 | 612 | 612 | 602 | 604 | 4,400 |
2009/09/11 | 612 | 619 | 612 | 612 | 10,000 |
2009/09/10 | 612 | 622 | 612 | 620 | 2,700 |
2009/09/09 | 615 | 623 | 611 | 611 | 3,800 |
2009/09/08 | 619 | 623 | 612 | 614 | 7,800 |
2009/09/07 | 616 | 628 | 616 | 625 | 1,800 |
2009/09/04 | 626 | 627 | 623 | 623 | 2,700 |
2009/09/03 | 625 | 638 | 625 | 625 | 3,900 |
2009/09/02 | 628 | 632 | 625 | 626 | 6,900 |
2009/09/01 | 637 | 640 | 634 | 638 | 3,300 |
2009/08/31 | 633 | 638 | 631 | 631 | 4,500 |
2009/08/28 | 636 | 636 | 623 | 630 | 4,000 |
2009/08/27 | 635 | 635 | 625 | 629 | 2,500 |
2009/08/26 | 630 | 634 | 630 | 634 | 3,000 |
2009/08/25 | 636 | 638 | 624 | 627 | 8,200 |
2009/08/24 | 634 | 634 | 630 | 632 | 5,400 |
2009/08/21 | 621 | 626 | 616 | 616 | 2,800 |
2009/08/20 | 615 | 626 | 615 | 621 | 2,500 |
2009/08/19 | 617 | 619 | 615 | 616 | 2,100 |
2009/08/18 | 620 | 625 | 616 | 617 | 1,600 |
2009/08/17 | 621 | 623 | 612 | 612 | 5,900 |
2009/08/14 | 622 | 634 | 622 | 627 | 3,700 |
2009/08/13 | 624 | 628 | 624 | 626 | 1,200 |
2009/08/12 | 632 | 632 | 623 | 623 | 4,100 |
2009/08/11 | 630 | 634 | 629 | 632 | 1,800 |
2009/08/10 | 634 | 639 | 625 | 627 | 4,700 |
2009/08/07 | 627 | 639 | 626 | 627 | 4,700 |
2009/08/06 | 621 | 629 | 621 | 626 | 6,300 |
2009/08/05 | 630 | 638 | 625 | 626 | 2,700 |
2009/08/04 | 635 | 636 | 630 | 630 | 3,000 |
2009/08/03 | 630 | 634 | 630 | 630 | 5,600 |
2009/07/31 | 656 | 659 | 638 | 638 | 9,000 |
2009/07/30 | 641 | 650 | 632 | 636 | 5,200 |
2009/07/29 | 648 | 650 | 641 | 642 | 3,900 |
2009/07/28 | 654 | 663 | 652 | 653 | 5,100 |
2009/07/27 | 660 | 664 | 650 | 664 | 40,400 |
2009/07/24 | 625 | 640 | 624 | 640 | 13,000 |
2009/07/23 | 615 | 628 | 615 | 625 | 6,800 |
2009/07/22 | 610 | 615 | 609 | 615 | 9,000 |
2009/07/21 | 600 | 610 | 600 | 607 | 5,400 |
2009/07/17 | 599 | 599 | 595 | 597 | 4,300 |
2009/07/16 | 590 | 594 | 590 | 594 | 5,000 |
2009/07/15 | 588 | 589 | 581 | 588 | 3,900 |
2009/07/14 | 590 | 590 | 583 | 588 | 5,200 |
2009/07/13 | 592 | 592 | 583 | 583 | 4,100 |
2009/07/10 | 585 | 586 | 580 | 585 | 3,600 |
2009/07/09 | 577 | 583 | 573 | 582 | 3,800 |
2009/07/08 | 580 | 582 | 575 | 578 | 2,800 |
2009/07/07 | 580 | 586 | 580 | 583 | 1,800 |
2009/07/06 | 590 | 590 | 580 | 580 | 2,200 |
2009/07/03 | 581 | 582 | 579 | 580 | 6,100 |
2009/07/02 | 584 | 592 | 584 | 587 | 5,900 |
2009/07/01 | 584 | 592 | 581 | 588 | 6,100 |
2009/06/30 | 581 | 585 | 579 | 581 | 3,000 |
2009/06/29 | 580 | 583 | 578 | 583 | 2,000 |
2009/06/26 | 579 | 586 | 579 | 579 | 3,800 |
2009/06/25 | 571 | 587 | 571 | 578 | 10,100 |
2009/06/24 | 569 | 581 | 567 | 581 | 8,300 |
2009/06/23 | 576 | 576 | 568 | 568 | 5,300 |
2009/06/22 | 576 | 583 | 575 | 575 | 5,700 |
2009/06/19 | 582 | 582 | 570 | 570 | 2,900 |
2009/06/18 | 577 | 581 | 569 | 577 | 2,000 |
2009/06/17 | 576 | 578 | 571 | 574 | 3,200 |
2009/06/16 | 586 | 586 | 562 | 577 | 9,900 |
2009/06/15 | 585 | 586 | 581 | 586 | 6,100 |
2009/06/12 | 577 | 583 | 577 | 583 | 8,000 |
2009/06/11 | 576 | 580 | 576 | 577 | 1,900 |
2009/06/10 | 577 | 581 | 575 | 581 | 4,100 |
2009/06/09 | 576 | 579 | 576 | 577 | 2,200 |
2009/06/08 | 583 | 591 | 581 | 581 | 2,900 |
2009/06/05 | 584 | 590 | 583 | 583 | 1,600 |
2009/06/04 | 588 | 593 | 585 | 585 | 1,800 |
2009/06/03 | 602 | 602 | 594 | 594 | 1,800 |
2009/06/02 | 599 | 603 | 590 | 594 | 5,200 |
2009/06/01 | 582 | 599 | 582 | 596 | 4,600 |
2009/05/29 | 586 | 586 | 575 | 581 | 4,700 |
2009/05/28 | 599 | 600 | 589 | 589 | 1,500 |
2009/05/27 | 606 | 606 | 599 | 599 | 2,700 |
2009/05/26 | 597 | 606 | 592 | 596 | 4,300 |
2009/05/25 | 595 | 600 | 588 | 596 | 10,200 |
2009/05/22 | 580 | 587 | 580 | 587 | 2,600 |
2009/05/21 | 595 | 595 | 578 | 578 | 5,100 |
2009/05/20 | 566 | 577 | 566 | 577 | 2,700 |
2009/05/19 | 558 | 560 | 557 | 560 | 4,800 |
2009/05/18 | 570 | 573 | 556 | 556 | 4,600 |
2009/05/15 | 572 | 579 | 570 | 571 | 2,200 |
2009/05/14 | 585 | 591 | 565 | 572 | 4,800 |
2009/05/13 | 580 | 595 | 570 | 589 | 3,000 |
2009/05/12 | 581 | 591 | 581 | 587 | 2,400 |
2009/05/11 | 573 | 585 | 573 | 581 | 2,100 |
2009/05/08 | 574 | 581 | 574 | 581 | 2,000 |
2009/05/07 | 580 | 582 | 570 | 575 | 5,200 |
2009/05/01 | 567 | 575 | 565 | 565 | 5,300 |
2009/04/30 | 554 | 562 | 552 | 559 | 4,800 |
2009/04/28 | 560 | 560 | 531 | 532 | 6,300 |
2009/04/27 | 565 | 565 | 555 | 560 | 10,500 |
2009/04/24 | 577 | 578 | 569 | 575 | 6,100 |
2009/04/23 | 569 | 578 | 561 | 578 | 4,900 |
2009/04/22 | 572 | 574 | 560 | 560 | 4,700 |
2009/04/21 | 570 | 570 | 564 | 567 | 4,000 |
2009/04/20 | 599 | 599 | 570 | 577 | 3,000 |
2009/04/17 | 591 | 592 | 590 | 590 | 800 |
2009/04/16 | 588 | 597 | 588 | 592 | 1,700 |
2009/04/15 | 590 | 595 | 589 | 591 | 4,600 |
2009/04/14 | 603 | 608 | 600 | 600 | 4,500 |
2009/04/13 | 610 | 615 | 601 | 608 | 2,000 |
2009/04/10 | 619 | 619 | 612 | 612 | 2,400 |
2009/04/09 | 618 | 620 | 614 | 615 | 2,300 |
2009/04/08 | 628 | 628 | 608 | 608 | 2,400 |
2009/04/07 | 629 | 629 | 623 | 628 | 5,800 |
2009/04/06 | 639 | 639 | 611 | 622 | 5,600 |
2009/04/03 | 605 | 627 | 605 | 610 | 5,100 |
2009/04/02 | 638 | 638 | 618 | 625 | 5,900 |
2009/04/01 | 614 | 622 | 597 | 622 | 6,500 |
2009/03/31 | 612 | 613 | 601 | 613 | 6,800 |
2009/03/30 | 625 | 634 | 611 | 611 | 8,200 |
2009/03/27 | 620 | 628 | 616 | 623 | 7,600 |
2009/03/26 | 629 | 629 | 609 | 620 | 20,700 |
2009/03/25 | 644 | 652 | 638 | 652 | 49,500 |
2009/03/24 | 625 | 640 | 622 | 634 | 15,800 |
2009/03/23 | 611 | 620 | 610 | 620 | 7,800 |
2009/03/19 | 599 | 602 | 594 | 597 | 4,700 |
2009/03/18 | 602 | 602 | 590 | 592 | 4,900 |
2009/03/17 | 595 | 601 | 595 | 599 | 5,000 |
2009/03/16 | 590 | 597 | 585 | 594 | 5,600 |
2009/03/13 | 561 | 583 | 561 | 580 | 15,400 |
2009/03/12 | 573 | 574 | 560 | 571 | 4,100 |
2009/03/11 | 562 | 569 | 560 | 567 | 4,300 |
2009/03/10 | 565 | 566 | 560 | 561 | 2,600 |
2009/03/09 | 564 | 570 | 563 | 565 | 3,600 |
2009/03/06 | 574 | 576 | 564 | 564 | 7,600 |
2009/03/05 | 566 | 570 | 558 | 570 | 9,100 |
2009/03/04 | 545 | 560 | 545 | 556 | 3,400 |
2009/03/03 | 562 | 562 | 548 | 549 | 4,800 |
2009/03/02 | 544 | 563 | 544 | 563 | 3,700 |
2009/02/27 | 550 | 565 | 550 | 565 | 2,800 |
2009/02/26 | 554 | 563 | 543 | 552 | 4,900 |
2009/02/25 | 563 | 564 | 552 | 564 | 9,100 |
2009/02/24 | 532 | 545 | 532 | 545 | 3,600 |
2009/02/23 | 530 | 535 | 530 | 535 | 3,200 |
2009/02/20 | 535 | 537 | 528 | 529 | 3,300 |
2009/02/19 | 537 | 537 | 530 | 532 | 1,500 |
2009/02/18 | 538 | 538 | 530 | 530 | 3,100 |
2009/02/17 | 545 | 545 | 540 | 542 | 1,500 |
2009/02/16 | 545 | 549 | 539 | 545 | 4,000 |
2009/02/13 | 527 | 545 | 526 | 545 | 5,500 |
2009/02/12 | 531 | 531 | 526 | 527 | 3,300 |
2009/02/10 | 537 | 537 | 531 | 532 | 700 |
2009/02/09 | 530 | 543 | 528 | 529 | 3,100 |
2009/02/06 | 542 | 542 | 531 | 532 | 3,800 |
2009/02/05 | 544 | 545 | 534 | 535 | 4,700 |
2009/02/04 | 535 | 545 | 535 | 541 | 3,200 |
2009/02/03 | 541 | 545 | 536 | 537 | 4,900 |
2009/02/02 | 529 | 538 | 529 | 536 | 4,100 |
2009/01/30 | 537 | 544 | 530 | 538 | 7,200 |
2009/01/29 | 541 | 544 | 540 | 544 | 5,000 |
2009/01/28 | 538 | 540 | 535 | 539 | 2,000 |
2009/01/27 | 538 | 538 | 535 | 538 | 3,300 |
2009/01/26 | 532 | 536 | 529 | 530 | 7,900 |
2009/01/23 | 530 | 532 | 528 | 531 | 5,800 |
2009/01/22 | 523 | 530 | 521 | 530 | 2,900 |
2009/01/21 | 523 | 524 | 519 | 519 | 2,600 |
2009/01/20 | 521 | 525 | 515 | 517 | 6,200 |
2009/01/19 | 540 | 547 | 515 | 519 | 8,900 |
2009/01/16 | 527 | 541 | 527 | 539 | 5,100 |
2009/01/15 | 525 | 539 | 525 | 537 | 4,500 |
2009/01/14 | 525 | 539 | 525 | 532 | 2,700 |
2009/01/13 | 533 | 535 | 527 | 529 | 5,000 |
2009/01/09 | 543 | 546 | 540 | 543 | 3,700 |
2009/01/08 | 569 | 569 | 552 | 552 | 4,100 |
2009/01/07 | 563 | 567 | 562 | 567 | 4,600 |
2009/01/06 | 559 | 563 | 557 | 563 | 6,000 |
2009/01/05 | 544 | 559 | 544 | 559 | 2,600 |