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 |
---|---|---|---|---|---|
2010/12/30 | 694 | 694 | 680 | 688 | 2,100 |
2010/12/29 | 672 | 695 | 671 | 695 | 1,900 |
2010/12/28 | 687 | 687 | 658 | 681 | 5,500 |
2010/12/27 | 700 | 700 | 681 | 688 | 19,900 |
2010/12/24 | 693 | 703 | 693 | 703 | 10,800 |
2010/12/22 | 696 | 697 | 695 | 696 | 12,500 |
2010/12/21 | 686 | 698 | 686 | 696 | 6,900 |
2010/12/20 | 686 | 686 | 683 | 686 | 3,400 |
2010/12/17 | 680 | 683 | 678 | 681 | 4,600 |
2010/12/16 | 680 | 680 | 672 | 678 | 3,200 |
2010/12/15 | 673 | 678 | 673 | 678 | 2,000 |
2010/12/14 | 675 | 675 | 673 | 675 | 1,900 |
2010/12/13 | 658 | 672 | 658 | 671 | 4,900 |
2010/12/10 | 662 | 668 | 654 | 668 | 17,600 |
2010/12/09 | 666 | 680 | 666 | 678 | 2,700 |
2010/12/08 | 671 | 675 | 669 | 675 | 2,500 |
2010/12/07 | 660 | 671 | 655 | 671 | 4,900 |
2010/12/06 | 645 | 660 | 645 | 660 | 1,900 |
2010/12/03 | 653 | 658 | 651 | 651 | 1,900 |
2010/12/02 | 661 | 661 | 643 | 643 | 3,600 |
2010/12/01 | 650 | 650 | 625 | 641 | 5,500 |
2010/11/30 | 654 | 680 | 651 | 654 | 7,800 |
2010/11/29 | 648 | 654 | 648 | 654 | 3,700 |
2010/11/26 | 637 | 648 | 637 | 646 | 2,100 |
2010/11/25 | 648 | 648 | 636 | 640 | 8,400 |
2010/11/24 | 633 | 645 | 633 | 642 | 4,700 |
2010/11/22 | 635 | 638 | 620 | 637 | 4,800 |
2010/11/19 | 632 | 637 | 632 | 634 | 3,700 |
2010/11/18 | 630 | 633 | 624 | 630 | 4,500 |
2010/11/17 | 618 | 626 | 618 | 626 | 5,200 |
2010/11/16 | 623 | 624 | 609 | 612 | 8,700 |
2010/11/15 | 639 | 639 | 632 | 633 | 3,000 |
2010/11/12 | 631 | 635 | 630 | 634 | 2,900 |
2010/11/11 | 641 | 644 | 634 | 635 | 3,300 |
2010/11/10 | 631 | 641 | 631 | 639 | 3,800 |
2010/11/09 | 634 | 643 | 632 | 634 | 3,400 |
2010/11/08 | 635 | 635 | 630 | 634 | 4,800 |
2010/11/05 | 606 | 637 | 606 | 631 | 6,900 |
2010/11/04 | 611 | 620 | 607 | 607 | 6,400 |
2010/11/02 | 594 | 613 | 587 | 612 | 7,600 |
2010/11/01 | 584 | 600 | 579 | 594 | 6,300 |
2010/10/29 | 592 | 592 | 570 | 570 | 7,200 |
2010/10/28 | 596 | 598 | 592 | 592 | 8,500 |
2010/10/27 | 602 | 603 | 597 | 599 | 5,800 |
2010/10/26 | 602 | 607 | 602 | 605 | 1,800 |
2010/10/25 | 613 | 613 | 600 | 601 | 12,300 |
2010/10/22 | 610 | 614 | 605 | 606 | 5,800 |
2010/10/21 | 606 | 607 | 604 | 605 | 5,200 |
2010/10/20 | 627 | 627 | 606 | 606 | 9,100 |
2010/10/19 | 628 | 636 | 626 | 627 | 3,600 |
2010/10/18 | 625 | 632 | 625 | 627 | 2,200 |
2010/10/15 | 629 | 629 | 625 | 625 | 3,400 |
2010/10/14 | 629 | 642 | 628 | 633 | 5,000 |
2010/10/13 | 631 | 641 | 628 | 628 | 2,700 |
2010/10/12 | 672 | 672 | 625 | 630 | 9,300 |
2010/10/08 | 664 | 674 | 662 | 663 | 3,400 |
2010/10/07 | 667 | 677 | 663 | 667 | 4,900 |
2010/10/06 | 667 | 667 | 660 | 667 | 2,600 |
2010/10/05 | 655 | 666 | 652 | 666 | 4,000 |
2010/10/04 | 664 | 665 | 652 | 655 | 6,700 |
2010/10/01 | 666 | 668 | 663 | 667 | 3,100 |
2010/09/30 | 683 | 684 | 667 | 667 | 3,200 |
2010/09/29 | 676 | 684 | 675 | 683 | 5,900 |
2010/09/28 | 668 | 677 | 668 | 675 | 2,800 |
2010/09/27 | 667 | 668 | 661 | 667 | 10,600 |
2010/09/24 | 663 | 673 | 662 | 669 | 6,000 |
2010/09/22 | 677 | 677 | 665 | 667 | 3,100 |
2010/09/21 | 680 | 681 | 677 | 677 | 2,800 |
2010/09/17 | 673 | 682 | 673 | 678 | 3,600 |
2010/09/16 | 668 | 681 | 661 | 675 | 3,600 |
2010/09/15 | 663 | 680 | 659 | 670 | 5,800 |
2010/09/14 | 663 | 664 | 653 | 663 | 6,600 |
2010/09/13 | 678 | 678 | 661 | 665 | 5,400 |
2010/09/10 | 672 | 687 | 672 | 673 | 11,800 |
2010/09/09 | 676 | 682 | 676 | 682 | 1,600 |
2010/09/08 | 671 | 671 | 670 | 671 | 800 |
2010/09/07 | 676 | 682 | 676 | 678 | 1,400 |
2010/09/06 | 670 | 684 | 664 | 684 | 2,800 |
2010/09/03 | 667 | 668 | 660 | 667 | 3,800 |
2010/09/02 | 669 | 670 | 666 | 669 | 5,400 |
2010/09/01 | 672 | 672 | 667 | 667 | 6,600 |
2010/08/31 | 685 | 696 | 673 | 673 | 5,800 |
2010/08/30 | 700 | 705 | 693 | 694 | 5,800 |
2010/08/27 | 676 | 694 | 666 | 694 | 6,200 |
2010/08/26 | 666 | 677 | 666 | 671 | 3,000 |
2010/08/25 | 668 | 671 | 668 | 671 | 7,200 |
2010/08/24 | 669 | 675 | 669 | 674 | 7,200 |
2010/08/23 | 672 | 678 | 669 | 670 | 3,700 |
2010/08/20 | 685 | 688 | 673 | 673 | 4,000 |
2010/08/19 | 669 | 690 | 669 | 687 | 3,300 |
2010/08/18 | 679 | 682 | 666 | 669 | 4,000 |
2010/08/17 | 671 | 672 | 670 | 671 | 2,500 |
2010/08/16 | 676 | 678 | 674 | 674 | 2,200 |
2010/08/13 | 678 | 678 | 674 | 678 | 2,100 |
2010/08/12 | 675 | 692 | 675 | 682 | 2,200 |
2010/08/11 | 686 | 686 | 680 | 680 | 3,900 |
2010/08/10 | 692 | 693 | 689 | 692 | 1,300 |
2010/08/09 | 686 | 694 | 684 | 694 | 2,100 |
2010/08/06 | 686 | 698 | 686 | 692 | 2,700 |
2010/08/05 | 704 | 704 | 686 | 686 | 4,000 |
2010/08/04 | 708 | 708 | 682 | 682 | 4,900 |
2010/08/03 | 710 | 710 | 701 | 708 | 4,100 |
2010/08/02 | 700 | 708 | 700 | 700 | 3,100 |
2010/07/30 | 694 | 700 | 684 | 700 | 6,200 |
2010/07/29 | 708 | 715 | 708 | 709 | 3,800 |
2010/07/28 | 720 | 740 | 714 | 718 | 8,200 |
2010/07/27 | 718 | 725 | 708 | 722 | 3,700 |
2010/07/26 | 740 | 740 | 719 | 720 | 33,600 |
2010/07/23 | 702 | 714 | 700 | 714 | 8,700 |
2010/07/22 | 690 | 705 | 690 | 701 | 8,300 |
2010/07/21 | 691 | 705 | 685 | 685 | 7,500 |
2010/07/20 | 690 | 692 | 685 | 691 | 2,300 |
2010/07/16 | 692 | 694 | 689 | 690 | 3,400 |
2010/07/15 | 687 | 695 | 684 | 688 | 5,300 |
2010/07/14 | 676 | 686 | 671 | 685 | 2,800 |
2010/07/13 | 674 | 676 | 667 | 667 | 4,500 |
2010/07/12 | 663 | 677 | 663 | 668 | 2,800 |
2010/07/09 | 670 | 676 | 659 | 673 | 5,600 |
2010/07/08 | 669 | 678 | 669 | 677 | 1,600 |
2010/07/07 | 670 | 670 | 660 | 663 | 5,300 |
2010/07/06 | 681 | 681 | 660 | 668 | 8,100 |
2010/07/05 | 689 | 689 | 685 | 685 | 2,500 |
2010/07/02 | 691 | 692 | 681 | 681 | 3,200 |
2010/07/01 | 701 | 701 | 691 | 693 | 2,000 |
2010/06/30 | 687 | 702 | 686 | 701 | 3,300 |
2010/06/29 | 691 | 709 | 691 | 707 | 5,800 |
2010/06/28 | 686 | 705 | 686 | 704 | 1,600 |
2010/06/25 | 695 | 696 | 692 | 696 | 6,100 |
2010/06/24 | 701 | 701 | 695 | 696 | 4,500 |
2010/06/23 | 698 | 706 | 696 | 701 | 2,800 |
2010/06/22 | 702 | 706 | 700 | 704 | 1,800 |
2010/06/21 | 694 | 705 | 694 | 702 | 3,300 |
2010/06/18 | 687 | 692 | 687 | 692 | 2,900 |
2010/06/17 | 689 | 691 | 686 | 687 | 2,700 |
2010/06/16 | 686 | 691 | 683 | 690 | 5,400 |
2010/06/15 | 687 | 689 | 682 | 689 | 800 |
2010/06/14 | 689 | 689 | 681 | 685 | 2,000 |
2010/06/11 | 693 | 694 | 681 | 681 | 10,100 |
2010/06/10 | 663 | 679 | 662 | 672 | 2,700 |
2010/06/09 | 670 | 676 | 662 | 663 | 3,500 |
2010/06/08 | 670 | 674 | 666 | 670 | 2,900 |
2010/06/07 | 694 | 694 | 676 | 680 | 2,700 |
2010/06/04 | 687 | 698 | 687 | 694 | 2,600 |
2010/06/03 | 698 | 698 | 693 | 697 | 2,700 |
2010/06/02 | 684 | 686 | 676 | 682 | 5,000 |
2010/06/01 | 670 | 686 | 668 | 682 | 2,600 |
2010/05/31 | 671 | 680 | 668 | 671 | 5,000 |
2010/05/28 | 676 | 690 | 661 | 671 | 12,300 |
2010/05/27 | 670 | 675 | 664 | 666 | 5,300 |
2010/05/26 | 680 | 690 | 673 | 690 | 5,300 |
2010/05/25 | 692 | 692 | 687 | 688 | 8,800 |
2010/05/24 | 700 | 700 | 692 | 692 | 4,100 |
2010/05/21 | 700 | 700 | 690 | 690 | 6,500 |
2010/05/20 | 703 | 707 | 702 | 704 | 2,900 |
2010/05/19 | 715 | 715 | 702 | 703 | 5,100 |
2010/05/18 | 711 | 718 | 711 | 715 | 2,700 |
2010/05/17 | 713 | 719 | 710 | 711 | 4,900 |
2010/05/14 | 712 | 729 | 712 | 717 | 4,900 |
2010/05/13 | 722 | 729 | 721 | 726 | 2,500 |
2010/05/12 | 730 | 736 | 721 | 722 | 1,900 |
2010/05/11 | 734 | 735 | 715 | 730 | 5,500 |
2010/05/10 | 705 | 730 | 705 | 723 | 4,800 |
2010/05/07 | 705 | 734 | 702 | 716 | 10,000 |
2010/05/06 | 737 | 737 | 721 | 731 | 9,000 |
2010/04/30 | 730 | 746 | 728 | 740 | 14,100 |
2010/04/28 | 733 | 733 | 719 | 719 | 4,800 |
2010/04/27 | 726 | 736 | 721 | 736 | 3,600 |
2010/04/26 | 743 | 744 | 722 | 738 | 11,400 |
2010/04/23 | 717 | 734 | 715 | 732 | 5,500 |
2010/04/22 | 729 | 733 | 712 | 717 | 7,200 |
2010/04/21 | 710 | 727 | 708 | 727 | 9,900 |
2010/04/20 | 707 | 712 | 707 | 710 | 4,000 |
2010/04/19 | 707 | 707 | 703 | 704 | 4,500 |
2010/04/16 | 727 | 729 | 720 | 721 | 7,200 |
2010/04/15 | 727 | 729 | 723 | 726 | 4,600 |
2010/04/14 | 723 | 729 | 723 | 724 | 5,600 |
2010/04/13 | 723 | 725 | 721 | 723 | 3,100 |
2010/04/12 | 726 | 727 | 719 | 722 | 5,200 |
2010/04/09 | 712 | 719 | 712 | 719 | 2,900 |
2010/04/08 | 718 | 719 | 714 | 714 | 4,000 |
2010/04/07 | 717 | 720 | 716 | 719 | 5,900 |
2010/04/06 | 718 | 718 | 716 | 717 | 8,000 |
2010/04/05 | 710 | 717 | 710 | 717 | 6,900 |
2010/04/02 | 710 | 710 | 707 | 708 | 5,900 |
2010/04/01 | 712 | 712 | 709 | 710 | 9,900 |
2010/03/31 | 706 | 718 | 706 | 707 | 6,200 |
2010/03/30 | 709 | 718 | 706 | 718 | 7,500 |
2010/03/29 | 724 | 724 | 704 | 709 | 28,300 |
2010/03/26 | 747 | 751 | 730 | 745 | 61,400 |
2010/03/25 | 748 | 752 | 744 | 745 | 18,200 |
2010/03/24 | 756 | 758 | 748 | 749 | 12,500 |
2010/03/23 | 750 | 760 | 750 | 756 | 7,500 |
2010/03/19 | 734 | 750 | 734 | 747 | 10,300 |
2010/03/18 | 733 | 736 | 733 | 734 | 7,700 |
2010/03/17 | 729 | 729 | 726 | 728 | 6,400 |
2010/03/16 | 729 | 730 | 724 | 727 | 6,300 |
2010/03/15 | 717 | 729 | 715 | 722 | 9,300 |
2010/03/12 | 708 | 711 | 706 | 711 | 10,600 |
2010/03/11 | 705 | 706 | 700 | 706 | 3,200 |
2010/03/10 | 700 | 702 | 699 | 699 | 3,200 |
2010/03/09 | 698 | 701 | 698 | 700 | 5,400 |
2010/03/08 | 698 | 698 | 695 | 698 | 4,400 |
2010/03/05 | 690 | 695 | 687 | 695 | 4,900 |
2010/03/04 | 690 | 690 | 685 | 685 | 3,700 |
2010/03/03 | 688 | 690 | 684 | 686 | 5,800 |
2010/03/02 | 690 | 690 | 687 | 688 | 4,100 |
2010/03/01 | 682 | 695 | 682 | 689 | 3,100 |
2010/02/26 | 690 | 690 | 678 | 690 | 3,500 |
2010/02/25 | 690 | 690 | 675 | 687 | 8,600 |
2010/02/24 | 688 | 689 | 678 | 689 | 5,000 |
2010/02/23 | 687 | 690 | 669 | 680 | 5,000 |
2010/02/22 | 687 | 690 | 678 | 687 | 7,400 |
2010/02/19 | 669 | 685 | 669 | 673 | 3,300 |
2010/02/18 | 685 | 689 | 668 | 668 | 10,500 |
2010/02/17 | 681 | 686 | 681 | 686 | 2,700 |
2010/02/16 | 670 | 679 | 670 | 675 | 1,700 |
2010/02/15 | 675 | 676 | 671 | 674 | 3,100 |
2010/02/12 | 670 | 670 | 665 | 665 | 4,200 |
2010/02/10 | 664 | 673 | 662 | 666 | 2,300 |
2010/02/09 | 666 | 679 | 661 | 664 | 4,300 |
2010/02/08 | 671 | 678 | 668 | 668 | 2,800 |
2010/02/05 | 679 | 680 | 671 | 671 | 3,300 |
2010/02/04 | 667 | 690 | 667 | 689 | 4,900 |
2010/02/03 | 678 | 678 | 661 | 670 | 4,200 |
2010/02/02 | 652 | 670 | 652 | 668 | 7,200 |
2010/02/01 | 665 | 665 | 651 | 656 | 7,100 |
2010/01/29 | 661 | 680 | 655 | 659 | 7,300 |
2010/01/28 | 685 | 685 | 655 | 661 | 19,000 |
2010/01/27 | 680 | 687 | 675 | 675 | 6,600 |
2010/01/26 | 689 | 689 | 679 | 679 | 8,600 |
2010/01/25 | 690 | 690 | 688 | 688 | 8,100 |
2010/01/22 | 694 | 694 | 686 | 690 | 7,400 |
2010/01/21 | 687 | 693 | 686 | 693 | 6,100 |
2010/01/20 | 685 | 688 | 685 | 687 | 3,400 |
2010/01/19 | 689 | 689 | 686 | 688 | 4,600 |
2010/01/18 | 689 | 690 | 686 | 688 | 4,100 |
2010/01/15 | 690 | 690 | 688 | 689 | 6,100 |
2010/01/14 | 684 | 689 | 684 | 685 | 3,100 |
2010/01/13 | 692 | 692 | 681 | 684 | 4,700 |
2010/01/12 | 680 | 695 | 680 | 691 | 3,600 |
2010/01/08 | 686 | 693 | 679 | 680 | 7,200 |
2010/01/07 | 691 | 695 | 685 | 689 | 4,800 |
2010/01/06 | 698 | 698 | 690 | 691 | 3,700 |
2010/01/05 | 699 | 699 | 691 | 691 | 3,500 |
2010/01/04 | 689 | 697 | 672 | 690 | 5,700 |