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 |
---|---|---|---|---|---|
2015/12/30 | 1,277 | 1,277 | 1,201 | 1,230 | 167,400 |
2015/12/29 | 1,325 | 1,329 | 1,243 | 1,278 | 190,400 |
2015/12/28 | 1,204 | 1,329 | 1,187 | 1,285 | 348,100 |
2015/12/25 | 1,210 | 1,250 | 1,150 | 1,195 | 222,600 |
2015/12/24 | 1,120 | 1,248 | 1,102 | 1,180 | 356,300 |
2015/12/22 | 1,116 | 1,155 | 1,105 | 1,105 | 130,000 |
2015/12/21 | 1,109 | 1,130 | 1,083 | 1,116 | 182,400 |
2015/12/18 | 1,169 | 1,186 | 1,109 | 1,122 | 346,600 |
2015/12/17 | 1,245 | 1,249 | 1,171 | 1,208 | 567,500 |
2015/12/16 | 1,391 | 1,500 | 1,272 | 1,309 | 1,491,200 |
2015/12/15 | 1,060 | 1,329 | 1,060 | 1,241 | 3,076,100 |
2015/12/14 | 950 | 1,059 | 949 | 1,038 | 521,000 |
2015/12/11 | 905 | 932 | 903 | 930 | 69,100 |
2015/12/10 | 878 | 935 | 878 | 898 | 72,000 |
2015/12/09 | 880 | 880 | 870 | 879 | 16,100 |
2015/12/08 | 899 | 900 | 885 | 887 | 10,500 |
2015/12/07 | 899 | 911 | 884 | 893 | 36,000 |
2015/12/04 | 865 | 876 | 865 | 872 | 11,300 |
2015/12/03 | 881 | 884 | 870 | 878 | 11,400 |
2015/12/02 | 889 | 889 | 881 | 887 | 8,100 |
2015/12/01 | 889 | 892 | 884 | 889 | 6,900 |
2015/11/30 | 883 | 898 | 880 | 885 | 7,200 |
2015/11/27 | 899 | 899 | 880 | 880 | 10,900 |
2015/11/26 | 888 | 900 | 885 | 894 | 11,500 |
2015/11/25 | 885 | 903 | 878 | 891 | 24,200 |
2015/11/24 | 873 | 880 | 868 | 880 | 9,600 |
2015/11/20 | 874 | 874 | 861 | 872 | 4,500 |
2015/11/19 | 874 | 874 | 867 | 872 | 5,900 |
2015/11/18 | 874 | 875 | 869 | 870 | 6,600 |
2015/11/17 | 858 | 880 | 858 | 875 | 15,500 |
2015/11/16 | 850 | 857 | 847 | 857 | 5,100 |
2015/11/13 | 866 | 867 | 845 | 855 | 11,700 |
2015/11/12 | 866 | 874 | 860 | 868 | 13,400 |
2015/11/11 | 837 | 877 | 837 | 859 | 24,000 |
2015/11/10 | 831 | 853 | 831 | 834 | 13,500 |
2015/11/09 | 840 | 847 | 830 | 844 | 8,700 |
2015/11/06 | 836 | 837 | 831 | 835 | 5,100 |
2015/11/05 | 829 | 844 | 829 | 835 | 6,600 |
2015/11/04 | 839 | 839 | 826 | 832 | 5,600 |
2015/11/02 | 831 | 836 | 819 | 827 | 10,200 |
2015/10/30 | 840 | 841 | 830 | 830 | 8,000 |
2015/10/29 | 841 | 842 | 829 | 834 | 12,400 |
2015/10/28 | 835 | 836 | 822 | 827 | 7,400 |
2015/10/27 | 851 | 860 | 828 | 835 | 19,100 |
2015/10/26 | 855 | 863 | 844 | 863 | 25,300 |
2015/10/23 | 840 | 854 | 832 | 843 | 15,900 |
2015/10/22 | 822 | 840 | 822 | 840 | 10,000 |
2015/10/21 | 813 | 823 | 812 | 823 | 7,400 |
2015/10/20 | 817 | 821 | 814 | 815 | 4,500 |
2015/10/19 | 816 | 820 | 816 | 817 | 2,300 |
2015/10/16 | 820 | 820 | 810 | 816 | 4,500 |
2015/10/15 | 803 | 820 | 803 | 819 | 3,600 |
2015/10/14 | 815 | 816 | 809 | 809 | 2,900 |
2015/10/13 | 820 | 821 | 814 | 821 | 4,500 |
2015/10/09 | 812 | 818 | 807 | 817 | 4,000 |
2015/10/08 | 804 | 815 | 803 | 812 | 7,700 |
2015/10/07 | 810 | 818 | 810 | 814 | 3,600 |
2015/10/06 | 815 | 823 | 805 | 810 | 8,000 |
2015/10/05 | 820 | 822 | 810 | 815 | 5,100 |
2015/10/02 | 816 | 820 | 811 | 820 | 8,000 |
2015/10/01 | 801 | 813 | 800 | 808 | 5,600 |
2015/09/30 | 779 | 803 | 779 | 801 | 8,000 |
2015/09/29 | 785 | 797 | 780 | 780 | 9,500 |
2015/09/28 | 785 | 826 | 785 | 810 | 11,400 |
2015/09/25 | 783 | 795 | 781 | 794 | 7,700 |
2015/09/24 | 790 | 795 | 783 | 783 | 8,100 |
2015/09/18 | 807 | 811 | 800 | 802 | 5,700 |
2015/09/17 | 805 | 813 | 803 | 811 | 4,200 |
2015/09/16 | 796 | 804 | 795 | 800 | 2,200 |
2015/09/15 | 788 | 799 | 788 | 796 | 6,000 |
2015/09/14 | 800 | 802 | 789 | 789 | 5,800 |
2015/09/11 | 786 | 798 | 784 | 791 | 15,800 |
2015/09/10 | 780 | 792 | 780 | 786 | 3,700 |
2015/09/09 | 798 | 802 | 785 | 791 | 7,900 |
2015/09/08 | 803 | 803 | 777 | 779 | 6,000 |
2015/09/07 | 788 | 801 | 780 | 801 | 8,000 |
2015/09/04 | 815 | 815 | 797 | 797 | 9,800 |
2015/09/03 | 810 | 819 | 805 | 807 | 7,800 |
2015/09/02 | 822 | 826 | 807 | 809 | 8,400 |
2015/09/01 | 840 | 840 | 817 | 822 | 7,600 |
2015/08/31 | 825 | 853 | 825 | 842 | 25,300 |
2015/08/28 | 830 | 837 | 825 | 833 | 4,800 |
2015/08/27 | 822 | 826 | 811 | 813 | 10,100 |
2015/08/26 | 795 | 808 | 791 | 803 | 15,100 |
2015/08/25 | 780 | 820 | 752 | 780 | 24,700 |
2015/08/24 | 818 | 830 | 801 | 801 | 23,800 |
2015/08/21 | 851 | 864 | 839 | 841 | 15,100 |
2015/08/20 | 860 | 861 | 857 | 858 | 4,000 |
2015/08/19 | 865 | 872 | 861 | 861 | 6,600 |
2015/08/18 | 861 | 875 | 856 | 870 | 6,700 |
2015/08/17 | 877 | 882 | 856 | 864 | 17,900 |
2015/08/14 | 884 | 886 | 872 | 877 | 8,900 |
2015/08/13 | 880 | 887 | 880 | 884 | 5,700 |
2015/08/12 | 893 | 893 | 880 | 885 | 7,800 |
2015/08/11 | 897 | 898 | 891 | 893 | 8,500 |
2015/08/10 | 890 | 894 | 887 | 893 | 6,500 |
2015/08/07 | 888 | 890 | 887 | 889 | 5,800 |
2015/08/06 | 892 | 900 | 890 | 892 | 9,400 |
2015/08/05 | 886 | 893 | 883 | 887 | 5,500 |
2015/08/04 | 896 | 906 | 887 | 890 | 14,500 |
2015/08/03 | 890 | 895 | 885 | 895 | 3,900 |
2015/07/31 | 887 | 890 | 877 | 890 | 8,300 |
2015/07/30 | 883 | 890 | 878 | 888 | 11,700 |
2015/07/29 | 878 | 890 | 865 | 884 | 14,600 |
2015/07/28 | 885 | 888 | 855 | 878 | 30,500 |
2015/07/27 | 904 | 914 | 884 | 890 | 44,700 |
2015/07/24 | 896 | 911 | 892 | 910 | 16,200 |
2015/07/23 | 897 | 897 | 886 | 895 | 15,500 |
2015/07/22 | 904 | 904 | 897 | 897 | 13,000 |
2015/07/21 | 910 | 926 | 901 | 908 | 17,900 |
2015/07/17 | 929 | 929 | 901 | 909 | 49,200 |
2015/07/16 | 914 | 947 | 872 | 933 | 193,700 |
2015/07/15 | 865 | 866 | 850 | 854 | 10,000 |
2015/07/14 | 870 | 870 | 862 | 863 | 5,600 |
2015/07/13 | 859 | 864 | 854 | 859 | 5,100 |
2015/07/10 | 847 | 870 | 843 | 855 | 20,500 |
2015/07/09 | 848 | 848 | 813 | 840 | 21,500 |
2015/07/08 | 875 | 875 | 850 | 850 | 9,800 |
2015/07/07 | 862 | 870 | 856 | 868 | 10,600 |
2015/07/06 | 859 | 869 | 858 | 862 | 11,700 |
2015/07/03 | 856 | 864 | 856 | 862 | 5,300 |
2015/07/02 | 869 | 870 | 855 | 857 | 10,500 |
2015/07/01 | 852 | 861 | 851 | 855 | 7,600 |
2015/06/30 | 856 | 870 | 845 | 850 | 19,900 |
2015/06/29 | 870 | 876 | 846 | 856 | 32,500 |
2015/06/26 | 895 | 897 | 886 | 889 | 14,000 |
2015/06/25 | 895 | 895 | 887 | 890 | 11,100 |
2015/06/24 | 910 | 910 | 900 | 903 | 10,600 |
2015/06/23 | 912 | 912 | 900 | 911 | 17,500 |
2015/06/22 | 910 | 920 | 904 | 913 | 17,800 |
2015/06/19 | 872 | 925 | 871 | 901 | 48,500 |
2015/06/18 | 878 | 880 | 873 | 873 | 6,500 |
2015/06/17 | 878 | 888 | 878 | 881 | 8,400 |
2015/06/16 | 885 | 885 | 878 | 878 | 7,600 |
2015/06/15 | 870 | 882 | 870 | 882 | 6,600 |
2015/06/12 | 877 | 881 | 863 | 878 | 22,600 |
2015/06/11 | 866 | 871 | 866 | 868 | 6,600 |
2015/06/10 | 872 | 873 | 865 | 865 | 8,100 |
2015/06/09 | 878 | 880 | 873 | 873 | 8,900 |
2015/06/08 | 879 | 880 | 876 | 878 | 2,900 |
2015/06/05 | 879 | 880 | 875 | 878 | 8,700 |
2015/06/04 | 877 | 879 | 870 | 875 | 11,200 |
2015/06/03 | 877 | 880 | 873 | 877 | 5,400 |
2015/06/02 | 886 | 891 | 875 | 881 | 21,900 |
2015/06/01 | 880 | 885 | 878 | 884 | 4,200 |
2015/05/29 | 877 | 884 | 877 | 882 | 7,200 |
2015/05/28 | 884 | 885 | 875 | 877 | 3,300 |
2015/05/27 | 880 | 889 | 878 | 885 | 6,500 |
2015/05/26 | 886 | 888 | 882 | 884 | 6,300 |
2015/05/25 | 874 | 900 | 874 | 886 | 24,700 |
2015/05/22 | 877 | 880 | 874 | 876 | 5,000 |
2015/05/21 | 883 | 884 | 877 | 877 | 7,400 |
2015/05/20 | 881 | 883 | 875 | 879 | 7,500 |
2015/05/19 | 880 | 883 | 874 | 881 | 13,600 |
2015/05/18 | 879 | 879 | 875 | 879 | 7,500 |
2015/05/15 | 861 | 873 | 861 | 871 | 5,800 |
2015/05/14 | 872 | 875 | 860 | 865 | 7,400 |
2015/05/13 | 874 | 878 | 872 | 872 | 4,700 |
2015/05/12 | 877 | 884 | 872 | 875 | 8,100 |
2015/05/11 | 871 | 888 | 871 | 877 | 14,900 |
2015/05/08 | 850 | 868 | 850 | 865 | 14,900 |
2015/05/07 | 853 | 865 | 846 | 855 | 14,000 |
2015/05/01 | 845 | 863 | 840 | 846 | 16,000 |
2015/04/30 | 863 | 865 | 841 | 849 | 27,900 |
2015/04/28 | 860 | 880 | 850 | 853 | 56,400 |
2015/04/27 | 828 | 844 | 821 | 838 | 29,600 |
2015/04/24 | 825 | 829 | 817 | 821 | 22,500 |
2015/04/23 | 825 | 829 | 822 | 824 | 15,400 |
2015/04/22 | 830 | 830 | 817 | 824 | 36,500 |
2015/04/21 | 848 | 848 | 812 | 830 | 69,200 |
2015/04/20 | 865 | 869 | 860 | 862 | 7,700 |
2015/04/17 | 868 | 872 | 867 | 867 | 9,500 |
2015/04/16 | 868 | 870 | 865 | 868 | 7,400 |
2015/04/15 | 864 | 867 | 863 | 866 | 5,100 |
2015/04/14 | 868 | 868 | 861 | 864 | 7,400 |
2015/04/13 | 869 | 869 | 860 | 864 | 9,700 |
2015/04/10 | 880 | 881 | 862 | 869 | 15,500 |
2015/04/09 | 883 | 885 | 881 | 881 | 7,300 |
2015/04/08 | 880 | 888 | 880 | 887 | 7,700 |
2015/04/07 | 871 | 887 | 871 | 884 | 8,500 |
2015/04/06 | 875 | 888 | 873 | 877 | 7,700 |
2015/04/03 | 873 | 883 | 873 | 877 | 9,600 |
2015/04/02 | 869 | 886 | 869 | 873 | 17,500 |
2015/04/01 | 877 | 885 | 864 | 869 | 26,600 |
2015/03/31 | 887 | 899 | 887 | 891 | 16,900 |
2015/03/30 | 880 | 899 | 877 | 884 | 25,900 |
2015/03/27 | 885 | 905 | 875 | 880 | 46,500 |
2015/03/26 | 919 | 923 | 915 | 920 | 87,700 |
2015/03/25 | 918 | 920 | 916 | 919 | 25,000 |
2015/03/24 | 913 | 919 | 913 | 919 | 13,800 |
2015/03/23 | 906 | 917 | 906 | 913 | 20,100 |
2015/03/20 | 900 | 910 | 900 | 903 | 13,200 |
2015/03/19 | 910 | 911 | 899 | 900 | 16,900 |
2015/03/18 | 914 | 914 | 899 | 905 | 23,300 |
2015/03/17 | 919 | 919 | 914 | 914 | 17,300 |
2015/03/16 | 918 | 921 | 913 | 916 | 34,200 |
2015/03/13 | 918 | 919 | 909 | 911 | 23,000 |
2015/03/12 | 906 | 919 | 905 | 919 | 11,900 |
2015/03/11 | 907 | 910 | 905 | 906 | 7,900 |
2015/03/10 | 908 | 912 | 906 | 908 | 4,400 |
2015/03/09 | 913 | 914 | 899 | 908 | 10,300 |
2015/03/06 | 918 | 918 | 910 | 913 | 5,600 |
2015/03/05 | 893 | 914 | 893 | 906 | 3,900 |
2015/03/04 | 900 | 909 | 889 | 901 | 16,100 |
2015/03/03 | 901 | 940 | 901 | 901 | 29,800 |
2015/03/02 | 936 | 936 | 906 | 910 | 20,900 |
2015/02/27 | 940 | 940 | 935 | 935 | 6,500 |
2015/02/26 | 932 | 940 | 930 | 940 | 10,200 |
2015/02/25 | 927 | 938 | 920 | 932 | 8,600 |
2015/02/24 | 941 | 941 | 931 | 931 | 16,300 |
2015/02/23 | 927 | 937 | 927 | 934 | 17,100 |
2015/02/20 | 917 | 923 | 911 | 922 | 11,400 |
2015/02/19 | 910 | 917 | 905 | 917 | 11,900 |
2015/02/18 | 909 | 910 | 903 | 908 | 15,400 |
2015/02/17 | 895 | 905 | 890 | 904 | 13,500 |
2015/02/16 | 901 | 917 | 890 | 895 | 18,700 |
2015/02/13 | 904 | 904 | 891 | 895 | 11,600 |
2015/02/12 | 899 | 923 | 891 | 891 | 28,100 |
2015/02/10 | 890 | 899 | 890 | 892 | 6,800 |
2015/02/09 | 894 | 895 | 888 | 892 | 7,900 |
2015/02/06 | 884 | 888 | 877 | 886 | 9,200 |
2015/02/05 | 880 | 880 | 867 | 871 | 8,200 |
2015/02/04 | 866 | 890 | 866 | 879 | 14,400 |
2015/02/03 | 889 | 889 | 867 | 874 | 18,400 |
2015/02/02 | 887 | 889 | 865 | 883 | 12,000 |
2015/01/30 | 899 | 899 | 869 | 889 | 18,600 |
2015/01/29 | 880 | 898 | 880 | 891 | 9,400 |
2015/01/28 | 876 | 892 | 873 | 879 | 15,300 |
2015/01/27 | 900 | 910 | 880 | 889 | 31,500 |
2015/01/26 | 870 | 908 | 865 | 894 | 46,900 |
2015/01/23 | 875 | 875 | 857 | 870 | 11,700 |
2015/01/22 | 875 | 875 | 866 | 871 | 13,000 |
2015/01/21 | 873 | 882 | 869 | 872 | 16,400 |
2015/01/20 | 850 | 870 | 844 | 865 | 17,400 |
2015/01/19 | 850 | 850 | 843 | 846 | 7,500 |
2015/01/16 | 843 | 848 | 835 | 845 | 8,200 |
2015/01/15 | 834 | 852 | 834 | 848 | 6,400 |
2015/01/14 | 855 | 868 | 821 | 837 | 24,000 |
2015/01/13 | 822 | 889 | 822 | 847 | 36,400 |
2015/01/09 | 826 | 860 | 810 | 815 | 38,400 |
2015/01/08 | 822 | 831 | 822 | 829 | 11,500 |
2015/01/07 | 821 | 832 | 821 | 824 | 7,100 |
2015/01/06 | 843 | 843 | 822 | 823 | 10,700 |
2015/01/05 | 843 | 845 | 835 | 844 | 9,800 |