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 |
---|---|---|---|---|---|
2014/12/30 | 842 | 850 | 834 | 836 | 7,600 |
2014/12/29 | 830 | 858 | 824 | 841 | 27,500 |
2014/12/26 | 817 | 829 | 797 | 815 | 18,800 |
2014/12/25 | 815 | 827 | 815 | 821 | 10,200 |
2014/12/24 | 823 | 827 | 805 | 819 | 10,700 |
2014/12/22 | 838 | 838 | 818 | 828 | 12,300 |
2014/12/19 | 818 | 831 | 804 | 831 | 20,400 |
2014/12/18 | 822 | 822 | 811 | 811 | 3,800 |
2014/12/17 | 800 | 818 | 798 | 801 | 13,000 |
2014/12/16 | 809 | 822 | 803 | 803 | 19,500 |
2014/12/15 | 802 | 819 | 802 | 810 | 7,700 |
2014/12/12 | 805 | 820 | 801 | 810 | 19,600 |
2014/12/11 | 820 | 825 | 805 | 808 | 14,000 |
2014/12/10 | 821 | 831 | 816 | 819 | 12,300 |
2014/12/09 | 823 | 835 | 822 | 822 | 12,400 |
2014/12/08 | 822 | 830 | 821 | 828 | 12,400 |
2014/12/05 | 810 | 813 | 806 | 812 | 5,300 |
2014/12/04 | 821 | 822 | 808 | 811 | 7,800 |
2014/12/03 | 820 | 820 | 807 | 813 | 7,300 |
2014/12/02 | 820 | 832 | 813 | 820 | 18,100 |
2014/12/01 | 804 | 815 | 804 | 815 | 9,400 |
2014/11/28 | 800 | 804 | 798 | 803 | 7,100 |
2014/11/27 | 798 | 801 | 795 | 798 | 6,300 |
2014/11/26 | 798 | 800 | 795 | 796 | 7,900 |
2014/11/25 | 801 | 801 | 794 | 794 | 13,300 |
2014/11/21 | 806 | 836 | 795 | 803 | 33,200 |
2014/11/20 | 806 | 806 | 795 | 802 | 9,300 |
2014/11/19 | 814 | 814 | 795 | 796 | 11,900 |
2014/11/18 | 793 | 810 | 793 | 805 | 17,000 |
2014/11/17 | 811 | 813 | 792 | 793 | 14,900 |
2014/11/14 | 812 | 814 | 798 | 807 | 15,700 |
2014/11/13 | 805 | 813 | 786 | 797 | 28,300 |
2014/11/12 | 800 | 810 | 798 | 806 | 19,600 |
2014/11/11 | 797 | 900 | 782 | 796 | 158,800 |
2014/11/10 | 803 | 808 | 786 | 791 | 14,700 |
2014/11/07 | 808 | 814 | 800 | 812 | 9,900 |
2014/11/06 | 832 | 832 | 800 | 812 | 20,500 |
2014/11/05 | 819 | 828 | 803 | 824 | 23,900 |
2014/11/04 | 845 | 845 | 812 | 816 | 38,900 |
2014/10/31 | 793 | 830 | 785 | 808 | 45,700 |
2014/10/30 | 795 | 796 | 773 | 784 | 19,300 |
2014/10/29 | 770 | 794 | 766 | 792 | 20,800 |
2014/10/28 | 791 | 791 | 765 | 772 | 14,700 |
2014/10/27 | 795 | 796 | 780 | 791 | 21,800 |
2014/10/24 | 780 | 798 | 761 | 786 | 50,800 |
2014/10/23 | 757 | 760 | 748 | 754 | 24,000 |
2014/10/22 | 740 | 768 | 722 | 756 | 122,700 |
2014/10/21 | 810 | 829 | 781 | 793 | 23,900 |
2014/10/20 | 811 | 815 | 795 | 797 | 20,100 |
2014/10/17 | 811 | 812 | 781 | 786 | 47,400 |
2014/10/16 | 830 | 838 | 803 | 806 | 34,600 |
2014/10/15 | 825 | 843 | 825 | 839 | 17,100 |
2014/10/14 | 816 | 842 | 816 | 827 | 26,400 |
2014/10/10 | 838 | 849 | 835 | 846 | 31,800 |
2014/10/09 | 880 | 882 | 850 | 853 | 26,300 |
2014/10/08 | 839 | 867 | 839 | 862 | 64,400 |
2014/10/07 | 906 | 906 | 882 | 884 | 30,700 |
2014/10/06 | 900 | 920 | 890 | 903 | 46,200 |
2014/10/03 | 856 | 906 | 856 | 892 | 86,400 |
2014/10/02 | 840 | 880 | 833 | 848 | 118,000 |
2014/10/01 | 921 | 923 | 873 | 876 | 84,100 |
2014/09/30 | 950 | 959 | 903 | 913 | 175,700 |
2014/09/29 | 980 | 1,011 | 951 | 984 | 227,900 |
2014/09/26 | 887 | 959 | 887 | 947 | 199,800 |
2014/09/25 | 920 | 925 | 886 | 902 | 307,200 |
2014/09/24 | 812 | 925 | 812 | 864 | 279,400 |
2014/09/22 | 804 | 825 | 801 | 825 | 34,100 |
2014/09/19 | 836 | 840 | 802 | 812 | 51,700 |
2014/09/18 | 827 | 855 | 821 | 828 | 79,100 |
2014/09/17 | 822 | 830 | 822 | 827 | 53,700 |
2014/09/16 | 816 | 835 | 810 | 828 | 194,300 |
2014/09/12 | 766 | 901 | 766 | 840 | 827,100 |
2014/09/11 | 760 | 760 | 750 | 751 | 5,600 |
2014/09/10 | 755 | 758 | 751 | 753 | 5,900 |
2014/09/09 | 758 | 770 | 757 | 757 | 20,900 |
2014/09/08 | 763 | 765 | 756 | 765 | 8,400 |
2014/09/05 | 764 | 764 | 742 | 758 | 4,800 |
2014/09/04 | 765 | 765 | 750 | 754 | 5,900 |
2014/09/03 | 760 | 767 | 755 | 765 | 13,500 |
2014/09/02 | 755 | 763 | 752 | 763 | 12,600 |
2014/09/01 | 753 | 756 | 752 | 756 | 7,100 |
2014/08/29 | 753 | 755 | 750 | 753 | 3,600 |
2014/08/28 | 746 | 755 | 746 | 753 | 7,800 |
2014/08/27 | 744 | 754 | 744 | 748 | 7,600 |
2014/08/26 | 748 | 750 | 744 | 747 | 3,300 |
2014/08/25 | 745 | 748 | 742 | 748 | 3,100 |
2014/08/22 | 750 | 750 | 744 | 749 | 2,900 |
2014/08/21 | 742 | 750 | 742 | 750 | 4,200 |
2014/08/20 | 748 | 749 | 721 | 748 | 7,100 |
2014/08/19 | 748 | 749 | 745 | 748 | 2,700 |
2014/08/18 | 743 | 750 | 743 | 748 | 2,000 |
2014/08/15 | 740 | 746 | 740 | 743 | 2,100 |
2014/08/14 | 740 | 745 | 739 | 740 | 4,000 |
2014/08/13 | 744 | 748 | 736 | 746 | 2,800 |
2014/08/12 | 741 | 741 | 738 | 738 | 2,200 |
2014/08/11 | 746 | 746 | 738 | 741 | 2,700 |
2014/08/08 | 740 | 750 | 738 | 742 | 2,700 |
2014/08/07 | 741 | 742 | 739 | 741 | 3,000 |
2014/08/06 | 740 | 745 | 738 | 741 | 3,800 |
2014/08/05 | 743 | 745 | 740 | 740 | 3,600 |
2014/08/04 | 749 | 750 | 741 | 743 | 5,500 |
2014/08/01 | 741 | 752 | 741 | 745 | 5,100 |
2014/07/31 | 743 | 746 | 742 | 746 | 3,600 |
2014/07/30 | 745 | 747 | 743 | 744 | 3,500 |
2014/07/29 | 747 | 747 | 741 | 745 | 6,000 |
2014/07/28 | 750 | 752 | 745 | 747 | 14,600 |
2014/07/25 | 750 | 754 | 745 | 745 | 26,300 |
2014/07/24 | 765 | 770 | 760 | 770 | 18,200 |
2014/07/23 | 761 | 764 | 759 | 762 | 12,800 |
2014/07/22 | 755 | 760 | 755 | 760 | 9,600 |
2014/07/18 | 754 | 755 | 748 | 752 | 4,600 |
2014/07/17 | 751 | 754 | 747 | 753 | 2,400 |
2014/07/16 | 745 | 749 | 741 | 742 | 3,400 |
2014/07/15 | 749 | 751 | 745 | 745 | 3,400 |
2014/07/14 | 738 | 751 | 736 | 749 | 5,900 |
2014/07/11 | 742 | 743 | 738 | 741 | 7,100 |
2014/07/10 | 745 | 757 | 743 | 746 | 5,500 |
2014/07/09 | 747 | 751 | 742 | 743 | 3,200 |
2014/07/08 | 753 | 756 | 745 | 746 | 6,700 |
2014/07/07 | 755 | 756 | 753 | 753 | 3,000 |
2014/07/04 | 750 | 755 | 750 | 750 | 3,100 |
2014/07/03 | 747 | 755 | 741 | 754 | 3,300 |
2014/07/02 | 756 | 757 | 747 | 748 | 7,900 |
2014/07/01 | 752 | 755 | 750 | 754 | 3,700 |
2014/06/30 | 750 | 751 | 743 | 747 | 1,900 |
2014/06/27 | 744 | 751 | 738 | 749 | 2,100 |
2014/06/26 | 755 | 755 | 742 | 744 | 1,900 |
2014/06/25 | 743 | 752 | 741 | 745 | 6,900 |
2014/06/24 | 748 | 755 | 748 | 755 | 5,600 |
2014/06/23 | 755 | 755 | 738 | 746 | 8,300 |
2014/06/20 | 755 | 755 | 749 | 753 | 3,200 |
2014/06/19 | 755 | 755 | 750 | 755 | 4,900 |
2014/06/18 | 755 | 755 | 748 | 754 | 2,500 |
2014/06/17 | 754 | 755 | 739 | 755 | 3,900 |
2014/06/16 | 754 | 754 | 743 | 746 | 4,200 |
2014/06/13 | 744 | 754 | 744 | 753 | 13,200 |
2014/06/12 | 745 | 750 | 739 | 744 | 3,600 |
2014/06/11 | 728 | 753 | 728 | 748 | 9,600 |
2014/06/10 | 731 | 737 | 731 | 736 | 3,700 |
2014/06/09 | 727 | 731 | 724 | 731 | 6,200 |
2014/06/06 | 724 | 727 | 724 | 727 | 3,600 |
2014/06/05 | 719 | 723 | 716 | 723 | 3,900 |
2014/06/04 | 715 | 722 | 715 | 720 | 4,600 |
2014/06/03 | 720 | 721 | 720 | 721 | 6,100 |
2014/06/02 | 709 | 720 | 705 | 720 | 8,300 |
2014/05/30 | 726 | 727 | 717 | 720 | 4,300 |
2014/05/29 | 730 | 730 | 725 | 726 | 1,400 |
2014/05/28 | 730 | 730 | 727 | 727 | 2,000 |
2014/05/27 | 730 | 730 | 726 | 727 | 2,700 |
2014/05/26 | 720 | 725 | 720 | 724 | 5,500 |
2014/05/23 | 710 | 720 | 710 | 718 | 4,400 |
2014/05/22 | 700 | 708 | 700 | 708 | 2,600 |
2014/05/21 | 705 | 705 | 699 | 700 | 800 |
2014/05/20 | 705 | 705 | 700 | 700 | 2,700 |
2014/05/19 | 700 | 704 | 700 | 700 | 1,700 |
2014/05/16 | 710 | 710 | 700 | 700 | 6,100 |
2014/05/15 | 706 | 716 | 704 | 711 | 2,300 |
2014/05/14 | 715 | 718 | 705 | 711 | 1,200 |
2014/05/13 | 701 | 716 | 701 | 713 | 2,600 |
2014/05/12 | 720 | 720 | 697 | 697 | 6,100 |
2014/05/09 | 712 | 719 | 712 | 718 | 2,800 |
2014/05/08 | 706 | 722 | 706 | 712 | 4,700 |
2014/05/07 | 711 | 722 | 705 | 705 | 7,600 |
2014/05/02 | 722 | 722 | 720 | 722 | 6,300 |
2014/05/01 | 717 | 722 | 706 | 722 | 9,400 |
2014/04/30 | 710 | 714 | 706 | 712 | 6,100 |
2014/04/28 | 690 | 710 | 690 | 710 | 11,200 |
2014/04/25 | 692 | 707 | 692 | 704 | 5,900 |
2014/04/24 | 703 | 703 | 698 | 702 | 5,900 |
2014/04/23 | 705 | 705 | 692 | 696 | 6,000 |
2014/04/22 | 706 | 706 | 696 | 703 | 4,000 |
2014/04/21 | 708 | 708 | 703 | 706 | 4,300 |
2014/04/18 | 700 | 700 | 696 | 698 | 5,400 |
2014/04/17 | 697 | 697 | 692 | 696 | 6,200 |
2014/04/16 | 685 | 696 | 685 | 696 | 3,800 |
2014/04/15 | 680 | 698 | 665 | 689 | 22,800 |
2014/04/14 | 730 | 733 | 655 | 679 | 39,800 |
2014/04/11 | 731 | 742 | 725 | 733 | 6,300 |
2014/04/10 | 733 | 749 | 732 | 739 | 3,200 |
2014/04/09 | 750 | 753 | 730 | 730 | 6,500 |
2014/04/08 | 754 | 756 | 751 | 753 | 7,200 |
2014/04/07 | 757 | 759 | 755 | 756 | 2,700 |
2014/04/04 | 756 | 758 | 753 | 758 | 3,800 |
2014/04/03 | 752 | 760 | 751 | 757 | 5,300 |
2014/04/02 | 758 | 762 | 751 | 753 | 14,100 |
2014/04/01 | 760 | 765 | 750 | 765 | 9,500 |
2014/03/31 | 758 | 759 | 749 | 757 | 13,000 |
2014/03/28 | 754 | 754 | 750 | 753 | 8,300 |
2014/03/27 | 752 | 758 | 745 | 754 | 38,400 |
2014/03/26 | 777 | 778 | 774 | 775 | 94,500 |
2014/03/25 | 777 | 779 | 770 | 777 | 21,100 |
2014/03/24 | 773 | 775 | 772 | 773 | 12,400 |
2014/03/20 | 777 | 777 | 766 | 767 | 4,200 |
2014/03/19 | 775 | 777 | 768 | 769 | 4,800 |
2014/03/18 | 775 | 777 | 768 | 769 | 6,000 |
2014/03/17 | 768 | 768 | 760 | 767 | 6,100 |
2014/03/14 | 772 | 772 | 761 | 762 | 20,800 |
2014/03/13 | 768 | 775 | 767 | 772 | 5,900 |
2014/03/12 | 769 | 770 | 765 | 770 | 3,600 |
2014/03/11 | 763 | 770 | 763 | 769 | 5,300 |
2014/03/10 | 773 | 775 | 750 | 762 | 11,200 |
2014/03/07 | 765 | 767 | 759 | 767 | 6,100 |
2014/03/06 | 762 | 765 | 756 | 763 | 4,700 |
2014/03/05 | 749 | 762 | 749 | 759 | 3,600 |
2014/03/04 | 760 | 760 | 750 | 751 | 9,300 |
2014/03/03 | 755 | 760 | 750 | 759 | 6,100 |
2014/02/28 | 758 | 758 | 753 | 755 | 5,900 |
2014/02/27 | 747 | 753 | 747 | 751 | 3,500 |
2014/02/26 | 754 | 760 | 750 | 757 | 1,900 |
2014/02/25 | 745 | 759 | 745 | 754 | 6,000 |
2014/02/24 | 743 | 754 | 743 | 745 | 4,100 |
2014/02/21 | 732 | 745 | 732 | 737 | 7,200 |
2014/02/20 | 740 | 744 | 731 | 731 | 4,700 |
2014/02/19 | 738 | 744 | 738 | 739 | 3,100 |
2014/02/18 | 732 | 744 | 732 | 738 | 8,800 |
2014/02/17 | 738 | 741 | 730 | 731 | 7,400 |
2014/02/14 | 762 | 762 | 730 | 730 | 15,100 |
2014/02/13 | 768 | 768 | 749 | 757 | 7,400 |
2014/02/12 | 749 | 764 | 745 | 755 | 4,500 |
2014/02/10 | 767 | 767 | 748 | 748 | 4,600 |
2014/02/07 | 735 | 739 | 730 | 730 | 5,900 |
2014/02/06 | 730 | 745 | 725 | 730 | 10,700 |
2014/02/05 | 744 | 745 | 721 | 724 | 14,700 |
2014/02/04 | 750 | 752 | 718 | 718 | 27,700 |
2014/02/03 | 766 | 769 | 750 | 753 | 9,200 |
2014/01/31 | 758 | 764 | 755 | 759 | 11,200 |
2014/01/30 | 750 | 757 | 750 | 757 | 7,700 |
2014/01/29 | 760 | 764 | 750 | 755 | 3,600 |
2014/01/28 | 748 | 763 | 745 | 745 | 10,100 |
2014/01/27 | 748 | 758 | 746 | 748 | 16,000 |
2014/01/24 | 765 | 775 | 760 | 761 | 13,100 |
2014/01/23 | 774 | 780 | 769 | 769 | 9,000 |
2014/01/22 | 768 | 774 | 768 | 773 | 12,500 |
2014/01/21 | 769 | 771 | 761 | 768 | 6,900 |
2014/01/20 | 771 | 771 | 764 | 766 | 7,000 |
2014/01/17 | 770 | 770 | 762 | 765 | 6,800 |
2014/01/16 | 764 | 769 | 764 | 767 | 3,000 |
2014/01/15 | 766 | 769 | 760 | 764 | 7,200 |
2014/01/14 | 757 | 769 | 750 | 766 | 11,600 |
2014/01/10 | 763 | 765 | 755 | 757 | 12,300 |
2014/01/09 | 765 | 767 | 760 | 764 | 7,300 |
2014/01/08 | 763 | 765 | 759 | 765 | 5,300 |
2014/01/07 | 758 | 766 | 755 | 760 | 7,300 |
2014/01/06 | 767 | 791 | 748 | 748 | 23,700 |