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 |
---|---|---|---|---|---|
2013/12/30 | 745 | 755 | 745 | 752 | 11,300 |
2013/12/27 | 742 | 745 | 741 | 743 | 11,400 |
2013/12/26 | 737 | 744 | 737 | 740 | 8,200 |
2013/12/25 | 728 | 740 | 728 | 734 | 20,400 |
2013/12/24 | 740 | 743 | 734 | 740 | 26,000 |
2013/12/20 | 734 | 738 | 733 | 737 | 5,600 |
2013/12/19 | 736 | 739 | 732 | 735 | 10,000 |
2013/12/18 | 734 | 737 | 733 | 736 | 9,200 |
2013/12/17 | 737 | 737 | 728 | 732 | 4,900 |
2013/12/16 | 740 | 740 | 728 | 728 | 7,000 |
2013/12/13 | 730 | 739 | 727 | 730 | 24,500 |
2013/12/12 | 735 | 737 | 734 | 735 | 2,900 |
2013/12/11 | 732 | 739 | 732 | 732 | 6,000 |
2013/12/10 | 737 | 737 | 733 | 733 | 4,100 |
2013/12/09 | 737 | 738 | 733 | 733 | 2,700 |
2013/12/06 | 731 | 740 | 731 | 732 | 4,800 |
2013/12/05 | 740 | 740 | 733 | 733 | 4,100 |
2013/12/04 | 733 | 741 | 733 | 735 | 5,600 |
2013/12/03 | 744 | 744 | 740 | 741 | 4,500 |
2013/12/02 | 733 | 741 | 733 | 738 | 4,900 |
2013/11/29 | 737 | 738 | 735 | 735 | 2,900 |
2013/11/28 | 742 | 742 | 733 | 737 | 3,100 |
2013/11/27 | 736 | 741 | 736 | 737 | 4,800 |
2013/11/26 | 740 | 740 | 733 | 739 | 6,900 |
2013/11/25 | 731 | 740 | 731 | 738 | 12,100 |
2013/11/22 | 738 | 746 | 738 | 740 | 7,000 |
2013/11/21 | 749 | 750 | 744 | 746 | 5,500 |
2013/11/20 | 740 | 748 | 739 | 744 | 2,700 |
2013/11/19 | 742 | 749 | 737 | 737 | 6,300 |
2013/11/18 | 748 | 749 | 741 | 745 | 5,800 |
2013/11/15 | 737 | 746 | 735 | 746 | 5,800 |
2013/11/14 | 730 | 750 | 730 | 734 | 5,600 |
2013/11/13 | 733 | 733 | 726 | 727 | 4,600 |
2013/11/12 | 749 | 749 | 710 | 720 | 21,300 |
2013/11/11 | 750 | 750 | 727 | 740 | 5,700 |
2013/11/08 | 740 | 747 | 739 | 745 | 4,900 |
2013/11/07 | 749 | 750 | 741 | 750 | 1,400 |
2013/11/06 | 743 | 750 | 741 | 749 | 3,000 |
2013/11/05 | 755 | 755 | 740 | 746 | 6,800 |
2013/11/01 | 751 | 751 | 744 | 747 | 4,400 |
2013/10/31 | 741 | 750 | 741 | 746 | 4,000 |
2013/10/30 | 750 | 755 | 744 | 750 | 7,200 |
2013/10/29 | 746 | 750 | 738 | 750 | 5,900 |
2013/10/28 | 744 | 747 | 738 | 741 | 5,300 |
2013/10/25 | 740 | 744 | 728 | 728 | 14,500 |
2013/10/24 | 759 | 759 | 747 | 750 | 3,600 |
2013/10/23 | 750 | 760 | 750 | 750 | 5,000 |
2013/10/22 | 740 | 750 | 740 | 748 | 4,700 |
2013/10/21 | 750 | 750 | 730 | 746 | 7,000 |
2013/10/18 | 749 | 750 | 748 | 750 | 2,500 |
2013/10/17 | 748 | 749 | 745 | 746 | 1,200 |
2013/10/16 | 740 | 745 | 735 | 742 | 4,400 |
2013/10/15 | 744 | 747 | 735 | 739 | 3,600 |
2013/10/11 | 731 | 745 | 731 | 743 | 7,700 |
2013/10/10 | 730 | 737 | 728 | 737 | 4,500 |
2013/10/09 | 730 | 738 | 726 | 738 | 6,800 |
2013/10/08 | 738 | 740 | 720 | 730 | 7,200 |
2013/10/07 | 751 | 751 | 730 | 741 | 9,900 |
2013/10/04 | 765 | 765 | 753 | 757 | 3,200 |
2013/10/03 | 760 | 765 | 760 | 761 | 5,600 |
2013/10/02 | 775 | 775 | 767 | 770 | 7,300 |
2013/10/01 | 770 | 775 | 768 | 775 | 4,400 |
2013/09/30 | 770 | 777 | 760 | 777 | 4,700 |
2013/09/27 | 760 | 770 | 760 | 769 | 7,600 |
2013/09/26 | 774 | 780 | 763 | 771 | 3,100 |
2013/09/25 | 751 | 776 | 751 | 774 | 11,300 |
2013/09/24 | 771 | 780 | 770 | 780 | 5,900 |
2013/09/20 | 765 | 775 | 765 | 772 | 3,300 |
2013/09/19 | 771 | 775 | 763 | 765 | 3,800 |
2013/09/18 | 759 | 761 | 746 | 757 | 8,600 |
2013/09/17 | 766 | 767 | 756 | 756 | 4,600 |
2013/09/13 | 788 | 794 | 762 | 766 | 22,500 |
2013/09/12 | 784 | 784 | 773 | 778 | 1,500 |
2013/09/11 | 779 | 785 | 760 | 774 | 8,400 |
2013/09/10 | 779 | 789 | 776 | 788 | 6,300 |
2013/09/09 | 780 | 780 | 756 | 776 | 3,800 |
2013/09/06 | 758 | 771 | 758 | 769 | 4,400 |
2013/09/05 | 784 | 784 | 766 | 772 | 3,700 |
2013/09/04 | 770 | 780 | 770 | 780 | 3,200 |
2013/09/03 | 785 | 785 | 768 | 780 | 8,300 |
2013/09/02 | 768 | 785 | 768 | 780 | 8,900 |
2013/08/30 | 759 | 771 | 752 | 762 | 7,100 |
2013/08/29 | 759 | 770 | 756 | 770 | 2,100 |
2013/08/28 | 752 | 768 | 750 | 760 | 5,700 |
2013/08/27 | 775 | 775 | 752 | 752 | 3,000 |
2013/08/26 | 779 | 780 | 770 | 771 | 22,300 |
2013/08/23 | 757 | 772 | 757 | 763 | 8,400 |
2013/08/22 | 761 | 761 | 753 | 755 | 1,800 |
2013/08/21 | 763 | 763 | 750 | 752 | 5,700 |
2013/08/20 | 756 | 756 | 750 | 750 | 2,600 |
2013/08/19 | 760 | 760 | 752 | 756 | 2,500 |
2013/08/16 | 757 | 757 | 750 | 750 | 2,100 |
2013/08/15 | 765 | 766 | 755 | 757 | 2,600 |
2013/08/14 | 757 | 761 | 754 | 761 | 2,500 |
2013/08/13 | 750 | 760 | 750 | 757 | 2,400 |
2013/08/12 | 755 | 760 | 750 | 752 | 2,800 |
2013/08/09 | 765 | 765 | 756 | 757 | 3,800 |
2013/08/08 | 750 | 765 | 750 | 750 | 2,300 |
2013/08/07 | 750 | 753 | 750 | 751 | 2,000 |
2013/08/06 | 755 | 761 | 748 | 759 | 2,400 |
2013/08/05 | 765 | 772 | 750 | 769 | 2,300 |
2013/08/02 | 760 | 773 | 751 | 773 | 6,700 |
2013/08/01 | 737 | 762 | 737 | 755 | 3,800 |
2013/07/31 | 739 | 762 | 738 | 745 | 3,800 |
2013/07/30 | 735 | 750 | 735 | 750 | 2,600 |
2013/07/29 | 757 | 757 | 735 | 735 | 4,600 |
2013/07/26 | 769 | 778 | 755 | 756 | 8,100 |
2013/07/25 | 792 | 793 | 776 | 784 | 49,400 |
2013/07/24 | 775 | 781 | 772 | 781 | 12,100 |
2013/07/23 | 767 | 777 | 763 | 773 | 13,400 |
2013/07/22 | 760 | 766 | 757 | 766 | 4,800 |
2013/07/19 | 762 | 762 | 755 | 756 | 4,800 |
2013/07/18 | 765 | 765 | 761 | 761 | 3,600 |
2013/07/17 | 751 | 760 | 748 | 760 | 7,200 |
2013/07/16 | 753 | 754 | 747 | 750 | 2,800 |
2013/07/12 | 737 | 750 | 737 | 743 | 5,500 |
2013/07/11 | 742 | 751 | 739 | 739 | 4,300 |
2013/07/10 | 740 | 752 | 740 | 746 | 7,100 |
2013/07/09 | 742 | 747 | 740 | 743 | 3,000 |
2013/07/08 | 737 | 749 | 737 | 742 | 3,700 |
2013/07/05 | 750 | 750 | 743 | 750 | 2,000 |
2013/07/04 | 751 | 752 | 742 | 748 | 3,000 |
2013/07/03 | 742 | 752 | 741 | 748 | 3,800 |
2013/07/02 | 750 | 752 | 744 | 752 | 7,000 |
2013/07/01 | 747 | 749 | 740 | 749 | 4,200 |
2013/06/28 | 739 | 743 | 739 | 743 | 5,500 |
2013/06/27 | 730 | 739 | 714 | 739 | 2,500 |
2013/06/26 | 742 | 744 | 733 | 733 | 1,700 |
2013/06/25 | 747 | 747 | 710 | 731 | 16,700 |
2013/06/24 | 725 | 732 | 723 | 732 | 3,700 |
2013/06/21 | 710 | 720 | 705 | 720 | 7,600 |
2013/06/20 | 715 | 715 | 707 | 710 | 6,000 |
2013/06/19 | 710 | 719 | 707 | 718 | 4,200 |
2013/06/18 | 710 | 710 | 695 | 706 | 3,000 |
2013/06/17 | 702 | 712 | 702 | 707 | 6,600 |
2013/06/14 | 687 | 698 | 687 | 697 | 19,500 |
2013/06/13 | 707 | 707 | 698 | 702 | 4,800 |
2013/06/12 | 710 | 710 | 703 | 706 | 2,200 |
2013/06/11 | 712 | 720 | 711 | 711 | 3,700 |
2013/06/10 | 691 | 723 | 689 | 722 | 7,000 |
2013/06/07 | 705 | 710 | 682 | 682 | 16,300 |
2013/06/06 | 709 | 715 | 705 | 705 | 10,700 |
2013/06/05 | 710 | 722 | 710 | 718 | 4,800 |
2013/06/04 | 723 | 723 | 710 | 719 | 9,700 |
2013/06/03 | 725 | 725 | 711 | 712 | 6,000 |
2013/05/31 | 720 | 725 | 713 | 725 | 2,300 |
2013/05/30 | 721 | 724 | 711 | 713 | 12,900 |
2013/05/29 | 723 | 728 | 720 | 722 | 7,200 |
2013/05/28 | 725 | 729 | 724 | 724 | 7,500 |
2013/05/27 | 743 | 743 | 725 | 725 | 18,000 |
2013/05/24 | 740 | 740 | 731 | 734 | 13,900 |
2013/05/23 | 753 | 755 | 745 | 745 | 12,400 |
2013/05/22 | 750 | 754 | 749 | 751 | 3,200 |
2013/05/21 | 752 | 757 | 746 | 750 | 10,500 |
2013/05/20 | 753 | 756 | 748 | 750 | 10,300 |
2013/05/17 | 746 | 755 | 746 | 751 | 5,000 |
2013/05/16 | 756 | 757 | 746 | 746 | 11,300 |
2013/05/15 | 765 | 765 | 756 | 756 | 8,300 |
2013/05/14 | 768 | 769 | 762 | 766 | 7,000 |
2013/05/13 | 769 | 770 | 755 | 759 | 11,700 |
2013/05/10 | 769 | 769 | 756 | 756 | 7,700 |
2013/05/09 | 767 | 767 | 752 | 755 | 6,100 |
2013/05/08 | 760 | 768 | 753 | 766 | 12,600 |
2013/05/07 | 744 | 758 | 744 | 758 | 6,700 |
2013/05/02 | 750 | 750 | 741 | 741 | 5,200 |
2013/05/01 | 736 | 750 | 731 | 750 | 10,200 |
2013/04/30 | 750 | 750 | 745 | 745 | 8,200 |
2013/04/26 | 768 | 769 | 750 | 751 | 7,100 |
2013/04/25 | 760 | 766 | 745 | 766 | 19,500 |
2013/04/24 | 750 | 755 | 748 | 755 | 10,800 |
2013/04/23 | 745 | 750 | 743 | 748 | 6,700 |
2013/04/22 | 743 | 750 | 742 | 743 | 7,400 |
2013/04/19 | 741 | 749 | 741 | 742 | 3,200 |
2013/04/18 | 745 | 749 | 740 | 742 | 4,200 |
2013/04/17 | 730 | 746 | 730 | 735 | 3,900 |
2013/04/16 | 735 | 738 | 723 | 726 | 13,600 |
2013/04/15 | 738 | 750 | 725 | 738 | 19,500 |
2013/04/12 | 744 | 745 | 735 | 735 | 7,500 |
2013/04/11 | 746 | 750 | 742 | 747 | 6,900 |
2013/04/10 | 736 | 750 | 735 | 739 | 7,500 |
2013/04/09 | 749 | 750 | 741 | 741 | 9,300 |
2013/04/08 | 740 | 749 | 730 | 749 | 14,300 |
2013/04/05 | 730 | 736 | 724 | 736 | 11,600 |
2013/04/04 | 720 | 727 | 711 | 727 | 7,200 |
2013/04/03 | 705 | 721 | 705 | 715 | 6,400 |
2013/04/02 | 721 | 721 | 703 | 704 | 18,200 |
2013/04/01 | 731 | 732 | 721 | 721 | 9,400 |
2013/03/29 | 757 | 758 | 740 | 742 | 8,100 |
2013/03/28 | 762 | 763 | 754 | 755 | 8,400 |
2013/03/27 | 764 | 769 | 754 | 761 | 45,600 |
2013/03/26 | 794 | 799 | 790 | 798 | 77,700 |
2013/03/25 | 800 | 800 | 792 | 797 | 29,900 |
2013/03/22 | 799 | 799 | 792 | 792 | 10,200 |
2013/03/21 | 793 | 797 | 793 | 793 | 9,700 |
2013/03/19 | 786 | 795 | 786 | 790 | 14,100 |
2013/03/18 | 781 | 786 | 781 | 782 | 11,800 |
2013/03/15 | 775 | 788 | 775 | 779 | 8,600 |
2013/03/14 | 789 | 789 | 783 | 783 | 6,700 |
2013/03/13 | 783 | 789 | 783 | 786 | 5,200 |
2013/03/12 | 789 | 789 | 782 | 782 | 11,400 |
2013/03/11 | 787 | 789 | 772 | 785 | 11,900 |
2013/03/08 | 779 | 780 | 766 | 780 | 23,600 |
2013/03/07 | 768 | 779 | 759 | 762 | 11,700 |
2013/03/06 | 765 | 767 | 763 | 767 | 15,300 |
2013/03/05 | 756 | 760 | 756 | 757 | 6,000 |
2013/03/04 | 762 | 763 | 756 | 761 | 8,300 |
2013/03/01 | 752 | 756 | 752 | 756 | 7,700 |
2013/02/28 | 750 | 754 | 750 | 754 | 5,400 |
2013/02/27 | 749 | 749 | 742 | 745 | 9,200 |
2013/02/26 | 741 | 745 | 739 | 740 | 5,600 |
2013/02/25 | 750 | 750 | 739 | 742 | 14,600 |
2013/02/22 | 743 | 760 | 732 | 736 | 14,800 |
2013/02/21 | 740 | 745 | 737 | 740 | 10,400 |
2013/02/20 | 737 | 740 | 736 | 739 | 8,000 |
2013/02/19 | 725 | 734 | 725 | 733 | 5,700 |
2013/02/18 | 705 | 728 | 705 | 725 | 6,100 |
2013/02/15 | 714 | 715 | 701 | 707 | 6,800 |
2013/02/14 | 720 | 723 | 716 | 717 | 7,600 |
2013/02/13 | 728 | 733 | 720 | 723 | 8,100 |
2013/02/12 | 720 | 730 | 720 | 722 | 6,400 |
2013/02/08 | 728 | 728 | 720 | 720 | 4,000 |
2013/02/07 | 727 | 727 | 721 | 724 | 8,100 |
2013/02/06 | 730 | 730 | 726 | 727 | 4,500 |
2013/02/05 | 726 | 729 | 721 | 721 | 10,200 |
2013/02/04 | 737 | 737 | 726 | 726 | 9,700 |
2013/02/01 | 720 | 731 | 720 | 730 | 11,000 |
2013/01/31 | 736 | 742 | 732 | 732 | 7,300 |
2013/01/30 | 733 | 739 | 730 | 734 | 10,000 |
2013/01/29 | 740 | 740 | 733 | 733 | 6,700 |
2013/01/28 | 747 | 747 | 727 | 730 | 14,900 |
2013/01/25 | 751 | 751 | 745 | 751 | 14,000 |
2013/01/24 | 752 | 752 | 743 | 746 | 7,000 |
2013/01/23 | 748 | 752 | 745 | 746 | 5,200 |
2013/01/22 | 751 | 752 | 745 | 748 | 3,600 |
2013/01/21 | 736 | 751 | 734 | 743 | 13,300 |
2013/01/18 | 750 | 750 | 742 | 746 | 7,500 |
2013/01/17 | 752 | 752 | 743 | 749 | 5,100 |
2013/01/16 | 756 | 756 | 741 | 752 | 8,800 |
2013/01/15 | 760 | 760 | 742 | 746 | 11,200 |
2013/01/11 | 756 | 756 | 748 | 751 | 7,300 |
2013/01/10 | 755 | 755 | 751 | 753 | 3,200 |
2013/01/09 | 759 | 759 | 750 | 754 | 4,900 |
2013/01/08 | 756 | 767 | 750 | 759 | 4,100 |
2013/01/07 | 767 | 777 | 757 | 762 | 6,200 |
2013/01/04 | 759 | 759 | 751 | 752 | 6,300 |