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 |
---|---|---|---|---|---|
2011/12/30 | 681 | 685 | 671 | 682 | 2,200 |
2011/12/29 | 678 | 679 | 669 | 671 | 700 |
2011/12/28 | 678 | 679 | 659 | 679 | 2,000 |
2011/12/27 | 670 | 677 | 670 | 677 | 700 |
2011/12/26 | 679 | 679 | 669 | 675 | 23,100 |
2011/12/22 | 655 | 664 | 655 | 659 | 11,500 |
2011/12/21 | 668 | 671 | 665 | 665 | 3,800 |
2011/12/20 | 647 | 668 | 647 | 668 | 4,200 |
2011/12/19 | 642 | 649 | 642 | 647 | 5,900 |
2011/12/16 | 644 | 646 | 640 | 640 | 3,600 |
2011/12/15 | 643 | 643 | 634 | 634 | 2,700 |
2011/12/14 | 638 | 648 | 638 | 643 | 1,600 |
2011/12/13 | 640 | 648 | 631 | 648 | 4,300 |
2011/12/12 | 648 | 649 | 640 | 642 | 1,100 |
2011/12/09 | 631 | 647 | 631 | 647 | 9,600 |
2011/12/08 | 655 | 655 | 641 | 641 | 2,100 |
2011/12/07 | 650 | 661 | 646 | 651 | 1,900 |
2011/12/06 | 655 | 665 | 655 | 655 | 3,400 |
2011/12/05 | 659 | 660 | 655 | 655 | 1,200 |
2011/12/02 | 666 | 669 | 648 | 655 | 3,700 |
2011/12/01 | 643 | 655 | 643 | 647 | 1,700 |
2011/11/30 | 640 | 644 | 640 | 643 | 1,200 |
2011/11/29 | 645 | 650 | 636 | 650 | 2,600 |
2011/11/28 | 624 | 647 | 624 | 645 | 2,700 |
2011/11/25 | 640 | 640 | 629 | 629 | 8,800 |
2011/11/24 | 630 | 636 | 630 | 636 | 4,000 |
2011/11/22 | 628 | 636 | 628 | 636 | 2,500 |
2011/11/21 | 630 | 636 | 630 | 636 | 1,200 |
2011/11/18 | 627 | 634 | 626 | 634 | 1,900 |
2011/11/17 | 630 | 636 | 625 | 636 | 3,000 |
2011/11/16 | 632 | 633 | 632 | 632 | 600 |
2011/11/15 | 630 | 633 | 628 | 628 | 500 |
2011/11/14 | 627 | 627 | 626 | 626 | 700 |
2011/11/11 | 625 | 636 | 625 | 636 | 1,300 |
2011/11/10 | 621 | 635 | 621 | 635 | 3,100 |
2011/11/09 | 619 | 639 | 619 | 637 | 3,400 |
2011/11/08 | 624 | 624 | 617 | 617 | 9,500 |
2011/11/07 | 650 | 650 | 617 | 629 | 5,900 |
2011/11/04 | 655 | 656 | 641 | 649 | 1,100 |
2011/11/02 | 656 | 656 | 645 | 645 | 5,400 |
2011/11/01 | 648 | 658 | 644 | 648 | 1,700 |
2011/10/31 | 660 | 660 | 648 | 648 | 3,200 |
2011/10/28 | 660 | 668 | 650 | 663 | 3,000 |
2011/10/27 | 637 | 649 | 637 | 649 | 2,100 |
2011/10/26 | 652 | 652 | 630 | 631 | 5,300 |
2011/10/25 | 664 | 664 | 652 | 653 | 8,000 |
2011/10/24 | 670 | 670 | 662 | 663 | 6,500 |
2011/10/21 | 665 | 675 | 665 | 665 | 2,200 |
2011/10/20 | 668 | 668 | 659 | 665 | 2,300 |
2011/10/19 | 667 | 670 | 667 | 668 | 1,000 |
2011/10/18 | 685 | 688 | 666 | 666 | 2,600 |
2011/10/17 | 676 | 685 | 668 | 685 | 1,700 |
2011/10/14 | 674 | 675 | 668 | 668 | 2,400 |
2011/10/13 | 682 | 682 | 679 | 679 | 1,200 |
2011/10/12 | 679 | 689 | 679 | 686 | 2,300 |
2011/10/11 | 695 | 695 | 679 | 679 | 2,100 |
2011/10/07 | 685 | 697 | 685 | 695 | 2,100 |
2011/10/06 | 686 | 686 | 666 | 685 | 2,700 |
2011/10/05 | 695 | 695 | 676 | 676 | 2,800 |
2011/10/04 | 689 | 695 | 688 | 695 | 4,600 |
2011/10/03 | 687 | 687 | 666 | 679 | 4,600 |
2011/09/30 | 699 | 699 | 689 | 693 | 3,300 |
2011/09/29 | 715 | 728 | 673 | 684 | 22,300 |
2011/09/28 | 700 | 720 | 698 | 720 | 8,000 |
2011/09/27 | 691 | 698 | 681 | 698 | 6,000 |
2011/09/26 | 689 | 690 | 679 | 690 | 7,500 |
2011/09/22 | 688 | 690 | 676 | 690 | 5,600 |
2011/09/21 | 693 | 693 | 684 | 684 | 2,200 |
2011/09/20 | 684 | 692 | 683 | 683 | 2,600 |
2011/09/16 | 680 | 690 | 678 | 689 | 4,300 |
2011/09/15 | 669 | 674 | 669 | 674 | 2,800 |
2011/09/14 | 669 | 669 | 659 | 669 | 1,800 |
2011/09/13 | 651 | 668 | 651 | 661 | 2,600 |
2011/09/12 | 660 | 660 | 653 | 654 | 1,400 |
2011/09/09 | 660 | 669 | 660 | 660 | 9,500 |
2011/09/08 | 668 | 669 | 652 | 669 | 1,300 |
2011/09/07 | 655 | 665 | 655 | 658 | 3,600 |
2011/09/06 | 674 | 675 | 672 | 675 | 5,400 |
2011/09/05 | 656 | 674 | 650 | 674 | 4,700 |
2011/09/02 | 684 | 684 | 680 | 684 | 5,300 |
2011/09/01 | 681 | 683 | 679 | 683 | 3,900 |
2011/08/31 | 685 | 685 | 671 | 678 | 3,200 |
2011/08/30 | 674 | 681 | 674 | 681 | 4,700 |
2011/08/29 | 675 | 675 | 673 | 673 | 1,500 |
2011/08/26 | 671 | 672 | 670 | 672 | 2,000 |
2011/08/25 | 672 | 674 | 665 | 668 | 10,200 |
2011/08/24 | 665 | 670 | 657 | 670 | 6,600 |
2011/08/23 | 662 | 665 | 656 | 665 | 5,300 |
2011/08/22 | 658 | 658 | 646 | 657 | 4,000 |
2011/08/19 | 635 | 653 | 635 | 648 | 3,200 |
2011/08/18 | 644 | 645 | 641 | 645 | 1,400 |
2011/08/17 | 641 | 644 | 641 | 644 | 1,100 |
2011/08/16 | 638 | 644 | 637 | 644 | 1,700 |
2011/08/15 | 640 | 640 | 634 | 634 | 2,500 |
2011/08/12 | 628 | 636 | 620 | 624 | 3,000 |
2011/08/11 | 639 | 639 | 618 | 624 | 3,000 |
2011/08/10 | 611 | 639 | 611 | 639 | 6,700 |
2011/08/09 | 612 | 620 | 596 | 610 | 9,300 |
2011/08/08 | 626 | 626 | 613 | 622 | 6,100 |
2011/08/05 | 657 | 657 | 629 | 630 | 9,700 |
2011/08/04 | 660 | 665 | 659 | 665 | 3,700 |
2011/08/03 | 665 | 665 | 654 | 655 | 3,600 |
2011/08/02 | 663 | 665 | 657 | 665 | 3,500 |
2011/08/01 | 656 | 666 | 653 | 658 | 2,000 |
2011/07/29 | 657 | 664 | 652 | 652 | 4,300 |
2011/07/28 | 663 | 663 | 651 | 652 | 3,500 |
2011/07/27 | 663 | 672 | 663 | 664 | 4,500 |
2011/07/26 | 679 | 682 | 678 | 681 | 2,600 |
2011/07/25 | 709 | 709 | 686 | 686 | 34,000 |
2011/07/22 | 693 | 704 | 690 | 700 | 13,300 |
2011/07/21 | 677 | 690 | 677 | 688 | 4,300 |
2011/07/20 | 666 | 684 | 666 | 679 | 6,100 |
2011/07/19 | 663 | 666 | 661 | 665 | 6,200 |
2011/07/15 | 650 | 657 | 650 | 657 | 3,200 |
2011/07/14 | 650 | 651 | 646 | 647 | 2,100 |
2011/07/13 | 650 | 651 | 642 | 651 | 3,800 |
2011/07/12 | 642 | 650 | 637 | 650 | 3,000 |
2011/07/11 | 641 | 644 | 636 | 643 | 1,900 |
2011/07/08 | 643 | 646 | 636 | 644 | 4,100 |
2011/07/07 | 645 | 645 | 640 | 642 | 2,700 |
2011/07/06 | 637 | 646 | 635 | 640 | 3,200 |
2011/07/05 | 639 | 646 | 638 | 643 | 2,500 |
2011/07/04 | 647 | 647 | 637 | 646 | 3,200 |
2011/07/01 | 640 | 646 | 630 | 645 | 9,100 |
2011/06/30 | 629 | 640 | 625 | 640 | 3,600 |
2011/06/29 | 633 | 635 | 631 | 635 | 1,500 |
2011/06/28 | 623 | 633 | 623 | 629 | 2,500 |
2011/06/27 | 635 | 635 | 627 | 627 | 6,300 |
2011/06/24 | 619 | 636 | 619 | 635 | 4,500 |
2011/06/23 | 615 | 623 | 615 | 620 | 2,500 |
2011/06/22 | 607 | 615 | 607 | 615 | 7,000 |
2011/06/21 | 609 | 609 | 607 | 607 | 2,100 |
2011/06/20 | 607 | 614 | 607 | 612 | 1,600 |
2011/06/17 | 617 | 617 | 602 | 602 | 3,000 |
2011/06/16 | 617 | 617 | 609 | 609 | 1,600 |
2011/06/15 | 618 | 618 | 613 | 617 | 1,000 |
2011/06/14 | 610 | 614 | 610 | 613 | 1,000 |
2011/06/13 | 615 | 615 | 609 | 609 | 900 |
2011/06/10 | 612 | 617 | 608 | 612 | 9,400 |
2011/06/09 | 604 | 604 | 600 | 602 | 2,100 |
2011/06/08 | 608 | 609 | 601 | 605 | 2,000 |
2011/06/07 | 607 | 608 | 604 | 608 | 1,000 |
2011/06/06 | 615 | 615 | 604 | 605 | 2,300 |
2011/06/03 | 614 | 615 | 605 | 605 | 4,100 |
2011/06/02 | 621 | 621 | 608 | 614 | 3,500 |
2011/06/01 | 615 | 621 | 615 | 621 | 1,200 |
2011/05/31 | 622 | 622 | 610 | 615 | 3,600 |
2011/05/30 | 620 | 620 | 607 | 611 | 1,600 |
2011/05/27 | 611 | 622 | 610 | 610 | 2,300 |
2011/05/26 | 614 | 615 | 606 | 615 | 2,400 |
2011/05/25 | 628 | 628 | 608 | 608 | 6,800 |
2011/05/24 | 613 | 624 | 612 | 624 | 3,000 |
2011/05/23 | 600 | 612 | 598 | 612 | 2,500 |
2011/05/20 | 599 | 604 | 599 | 600 | 10,800 |
2011/05/19 | 615 | 617 | 612 | 612 | 2,100 |
2011/05/18 | 623 | 623 | 611 | 611 | 2,600 |
2011/05/17 | 616 | 622 | 611 | 618 | 1,200 |
2011/05/16 | 616 | 617 | 615 | 615 | 1,300 |
2011/05/13 | 621 | 621 | 611 | 615 | 4,700 |
2011/05/12 | 630 | 630 | 624 | 624 | 900 |
2011/05/11 | 637 | 640 | 631 | 631 | 3,100 |
2011/05/10 | 631 | 635 | 627 | 635 | 1,400 |
2011/05/09 | 634 | 634 | 624 | 624 | 1,300 |
2011/05/06 | 633 | 633 | 624 | 624 | 3,100 |
2011/05/02 | 645 | 645 | 634 | 634 | 4,400 |
2011/04/28 | 646 | 646 | 639 | 644 | 2,100 |
2011/04/27 | 617 | 646 | 617 | 646 | 5,300 |
2011/04/26 | 647 | 647 | 619 | 627 | 5,800 |
2011/04/25 | 646 | 649 | 645 | 649 | 6,600 |
2011/04/22 | 638 | 647 | 636 | 646 | 3,200 |
2011/04/21 | 638 | 640 | 633 | 639 | 2,700 |
2011/04/20 | 623 | 633 | 623 | 631 | 2,200 |
2011/04/19 | 622 | 625 | 622 | 625 | 2,800 |
2011/04/18 | 621 | 629 | 621 | 622 | 2,300 |
2011/04/15 | 620 | 621 | 619 | 619 | 2,000 |
2011/04/14 | 613 | 627 | 612 | 625 | 3,900 |
2011/04/13 | 613 | 623 | 612 | 619 | 2,300 |
2011/04/12 | 617 | 620 | 611 | 613 | 5,300 |
2011/04/11 | 626 | 626 | 622 | 622 | 2,900 |
2011/04/08 | 622 | 628 | 622 | 626 | 4,200 |
2011/04/07 | 625 | 629 | 623 | 624 | 1,900 |
2011/04/06 | 642 | 642 | 622 | 626 | 3,000 |
2011/04/05 | 648 | 648 | 631 | 632 | 2,500 |
2011/04/04 | 657 | 658 | 647 | 649 | 3,900 |
2011/04/01 | 673 | 674 | 664 | 667 | 4,200 |
2011/03/31 | 680 | 680 | 673 | 680 | 5,600 |
2011/03/30 | 679 | 680 | 668 | 680 | 8,100 |
2011/03/29 | 691 | 691 | 657 | 680 | 20,200 |
2011/03/28 | 704 | 705 | 695 | 703 | 55,200 |
2011/03/25 | 699 | 699 | 690 | 698 | 12,700 |
2011/03/24 | 693 | 698 | 689 | 692 | 5,600 |
2011/03/23 | 692 | 694 | 680 | 693 | 4,500 |
2011/03/22 | 692 | 694 | 679 | 691 | 4,700 |
2011/03/18 | 615 | 680 | 615 | 672 | 10,500 |
2011/03/17 | 600 | 625 | 597 | 625 | 10,200 |
2011/03/16 | 579 | 603 | 567 | 603 | 12,100 |
2011/03/15 | 625 | 630 | 567 | 580 | 16,800 |
2011/03/14 | 639 | 699 | 629 | 677 | 8,100 |
2011/03/11 | 721 | 723 | 719 | 719 | 18,100 |
2011/03/10 | 736 | 736 | 720 | 725 | 7,600 |
2011/03/09 | 742 | 745 | 738 | 740 | 2,300 |
2011/03/08 | 739 | 742 | 734 | 735 | 4,000 |
2011/03/07 | 745 | 745 | 735 | 735 | 4,400 |
2011/03/04 | 740 | 746 | 740 | 744 | 3,100 |
2011/03/03 | 733 | 743 | 733 | 738 | 2,300 |
2011/03/02 | 743 | 744 | 733 | 733 | 5,500 |
2011/03/01 | 735 | 749 | 735 | 747 | 6,400 |
2011/02/28 | 732 | 732 | 731 | 731 | 2,500 |
2011/02/25 | 718 | 729 | 718 | 729 | 7,900 |
2011/02/24 | 727 | 729 | 722 | 722 | 6,000 |
2011/02/23 | 724 | 734 | 724 | 731 | 4,100 |
2011/02/22 | 720 | 726 | 719 | 723 | 2,900 |
2011/02/21 | 730 | 730 | 720 | 722 | 4,800 |
2011/02/18 | 732 | 732 | 724 | 728 | 2,000 |
2011/02/17 | 722 | 732 | 718 | 732 | 5,600 |
2011/02/16 | 720 | 722 | 718 | 719 | 2,800 |
2011/02/15 | 718 | 719 | 717 | 719 | 3,100 |
2011/02/14 | 716 | 717 | 714 | 716 | 1,800 |
2011/02/10 | 714 | 716 | 711 | 716 | 2,000 |
2011/02/09 | 712 | 719 | 710 | 714 | 4,100 |
2011/02/08 | 716 | 719 | 712 | 712 | 2,300 |
2011/02/07 | 708 | 719 | 707 | 716 | 3,000 |
2011/02/04 | 702 | 718 | 702 | 716 | 2,700 |
2011/02/03 | 713 | 713 | 701 | 701 | 2,400 |
2011/02/02 | 717 | 718 | 713 | 713 | 4,700 |
2011/02/01 | 698 | 715 | 695 | 712 | 6,300 |
2011/01/31 | 698 | 700 | 698 | 698 | 4,300 |
2011/01/28 | 705 | 705 | 696 | 698 | 4,500 |
2011/01/27 | 700 | 714 | 700 | 711 | 4,900 |
2011/01/26 | 700 | 705 | 698 | 700 | 3,200 |
2011/01/25 | 708 | 708 | 700 | 703 | 7,500 |
2011/01/24 | 691 | 701 | 691 | 701 | 3,600 |
2011/01/21 | 701 | 701 | 691 | 691 | 4,200 |
2011/01/20 | 698 | 702 | 698 | 702 | 2,100 |
2011/01/19 | 698 | 700 | 696 | 700 | 1,200 |
2011/01/18 | 700 | 701 | 699 | 699 | 1,800 |
2011/01/17 | 702 | 702 | 697 | 698 | 2,600 |
2011/01/14 | 695 | 701 | 694 | 699 | 4,600 |
2011/01/13 | 699 | 699 | 695 | 695 | 1,200 |
2011/01/12 | 697 | 697 | 691 | 691 | 4,000 |
2011/01/11 | 696 | 696 | 692 | 695 | 3,300 |
2011/01/07 | 700 | 700 | 695 | 695 | 2,800 |
2011/01/06 | 700 | 700 | 699 | 700 | 700 |
2011/01/05 | 697 | 698 | 692 | 698 | 2,300 |
2011/01/04 | 687 | 700 | 686 | 698 | 4,400 |