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 |
---|---|---|---|---|---|
2016/12/30 | 1,182 | 1,190 | 1,164 | 1,180 | 19,300 |
2016/12/29 | 1,202 | 1,211 | 1,177 | 1,194 | 23,200 |
2016/12/28 | 1,177 | 1,213 | 1,177 | 1,202 | 21,500 |
2016/12/27 | 1,150 | 1,175 | 1,150 | 1,160 | 17,300 |
2016/12/26 | 1,140 | 1,158 | 1,134 | 1,153 | 24,100 |
2016/12/22 | 1,164 | 1,166 | 1,142 | 1,147 | 23,100 |
2016/12/21 | 1,190 | 1,208 | 1,161 | 1,167 | 35,700 |
2016/12/20 | 1,160 | 1,190 | 1,157 | 1,183 | 24,400 |
2016/12/19 | 1,170 | 1,172 | 1,159 | 1,167 | 14,400 |
2016/12/16 | 1,166 | 1,175 | 1,163 | 1,168 | 13,700 |
2016/12/15 | 1,166 | 1,167 | 1,160 | 1,167 | 11,500 |
2016/12/14 | 1,170 | 1,173 | 1,152 | 1,160 | 14,400 |
2016/12/13 | 1,152 | 1,170 | 1,152 | 1,166 | 16,800 |
2016/12/12 | 1,167 | 1,167 | 1,154 | 1,158 | 10,800 |
2016/12/09 | 1,146 | 1,169 | 1,140 | 1,167 | 25,500 |
2016/12/08 | 1,180 | 1,180 | 1,151 | 1,169 | 17,400 |
2016/12/07 | 1,177 | 1,177 | 1,146 | 1,167 | 19,700 |
2016/12/06 | 1,164 | 1,176 | 1,156 | 1,168 | 23,300 |
2016/12/05 | 1,161 | 1,169 | 1,140 | 1,156 | 30,400 |
2016/12/02 | 1,200 | 1,249 | 1,163 | 1,172 | 62,000 |
2016/12/01 | 1,219 | 1,223 | 1,200 | 1,203 | 19,200 |
2016/11/30 | 1,230 | 1,230 | 1,210 | 1,214 | 8,600 |
2016/11/29 | 1,229 | 1,230 | 1,215 | 1,225 | 17,800 |
2016/11/28 | 1,205 | 1,223 | 1,204 | 1,223 | 24,200 |
2016/11/25 | 1,188 | 1,206 | 1,181 | 1,199 | 26,800 |
2016/11/24 | 1,211 | 1,215 | 1,183 | 1,188 | 21,800 |
2016/11/22 | 1,170 | 1,199 | 1,161 | 1,199 | 21,200 |
2016/11/21 | 1,175 | 1,179 | 1,162 | 1,171 | 15,500 |
2016/11/18 | 1,182 | 1,190 | 1,168 | 1,174 | 16,900 |
2016/11/17 | 1,180 | 1,180 | 1,160 | 1,174 | 16,900 |
2016/11/16 | 1,194 | 1,194 | 1,173 | 1,180 | 17,400 |
2016/11/15 | 1,205 | 1,205 | 1,171 | 1,180 | 22,500 |
2016/11/14 | 1,192 | 1,214 | 1,184 | 1,205 | 31,800 |
2016/11/11 | 1,217 | 1,219 | 1,153 | 1,168 | 31,300 |
2016/11/10 | 1,150 | 1,200 | 1,148 | 1,200 | 42,200 |
2016/11/09 | 1,185 | 1,196 | 1,030 | 1,100 | 71,900 |
2016/11/08 | 1,194 | 1,194 | 1,171 | 1,179 | 14,600 |
2016/11/07 | 1,173 | 1,199 | 1,173 | 1,184 | 20,500 |
2016/11/04 | 1,150 | 1,187 | 1,140 | 1,172 | 46,600 |
2016/11/02 | 1,203 | 1,203 | 1,150 | 1,175 | 71,400 |
2016/11/01 | 1,247 | 1,247 | 1,207 | 1,226 | 63,200 |
2016/10/31 | 1,225 | 1,240 | 1,205 | 1,209 | 46,400 |
2016/10/28 | 1,230 | 1,245 | 1,207 | 1,245 | 85,800 |
2016/10/27 | 1,240 | 1,243 | 1,220 | 1,234 | 66,400 |
2016/10/26 | 1,192 | 1,236 | 1,192 | 1,234 | 182,200 |
2016/10/25 | 1,226 | 1,335 | 1,202 | 1,234 | 923,200 |
2016/10/24 | 1,027 | 1,051 | 1,023 | 1,046 | 17,500 |
2016/10/21 | 1,047 | 1,056 | 1,022 | 1,027 | 16,400 |
2016/10/20 | 1,048 | 1,060 | 1,048 | 1,059 | 13,900 |
2016/10/19 | 1,050 | 1,054 | 1,040 | 1,045 | 10,600 |
2016/10/18 | 1,015 | 1,040 | 1,015 | 1,039 | 9,400 |
2016/10/17 | 1,009 | 1,026 | 1,009 | 1,023 | 9,500 |
2016/10/14 | 1,005 | 1,019 | 993 | 1,015 | 19,300 |
2016/10/13 | 1,025 | 1,027 | 1,002 | 1,017 | 13,700 |
2016/10/12 | 1,050 | 1,050 | 1,020 | 1,022 | 21,300 |
2016/10/11 | 1,072 | 1,077 | 1,052 | 1,056 | 13,800 |
2016/10/07 | 1,054 | 1,059 | 1,029 | 1,054 | 24,800 |
2016/10/06 | 1,065 | 1,076 | 1,053 | 1,053 | 21,100 |
2016/10/05 | 1,104 | 1,110 | 1,052 | 1,058 | 64,900 |
2016/10/04 | 1,104 | 1,111 | 1,092 | 1,103 | 18,100 |
2016/10/03 | 1,114 | 1,115 | 1,093 | 1,109 | 28,100 |
2016/09/30 | 1,117 | 1,117 | 1,098 | 1,100 | 39,600 |
2016/09/29 | 1,114 | 1,117 | 1,083 | 1,116 | 70,500 |
2016/09/28 | 1,018 | 1,133 | 1,007 | 1,108 | 188,600 |
2016/09/27 | 971 | 1,015 | 968 | 1,013 | 40,100 |
2016/09/26 | 983 | 988 | 974 | 980 | 19,800 |
2016/09/23 | 978 | 978 | 966 | 974 | 10,700 |
2016/09/21 | 939 | 968 | 934 | 966 | 13,700 |
2016/09/20 | 934 | 950 | 932 | 946 | 10,800 |
2016/09/16 | 934 | 955 | 934 | 943 | 13,500 |
2016/09/15 | 941 | 954 | 925 | 941 | 33,300 |
2016/09/14 | 982 | 989 | 957 | 958 | 21,100 |
2016/09/13 | 986 | 995 | 981 | 983 | 8,700 |
2016/09/12 | 993 | 1,005 | 956 | 986 | 42,700 |
2016/09/09 | 1,040 | 1,040 | 1,019 | 1,019 | 14,300 |
2016/09/08 | 1,021 | 1,040 | 1,021 | 1,036 | 16,200 |
2016/09/07 | 1,011 | 1,031 | 1,005 | 1,030 | 10,400 |
2016/09/06 | 1,006 | 1,035 | 1,006 | 1,017 | 12,600 |
2016/09/05 | 1,019 | 1,050 | 1,002 | 1,003 | 39,400 |
2016/09/02 | 972 | 1,030 | 972 | 1,019 | 44,800 |
2016/09/01 | 947 | 982 | 947 | 977 | 20,000 |
2016/08/31 | 937 | 956 | 937 | 945 | 18,900 |
2016/08/30 | 926 | 938 | 926 | 936 | 9,900 |
2016/08/29 | 940 | 947 | 924 | 925 | 19,300 |
2016/08/26 | 945 | 948 | 928 | 928 | 14,800 |
2016/08/25 | 960 | 960 | 930 | 936 | 22,500 |
2016/08/24 | 960 | 964 | 940 | 951 | 11,800 |
2016/08/23 | 950 | 964 | 946 | 957 | 29,100 |
2016/08/22 | 914 | 948 | 911 | 944 | 18,600 |
2016/08/19 | 890 | 916 | 890 | 916 | 14,600 |
2016/08/18 | 901 | 908 | 891 | 895 | 17,700 |
2016/08/17 | 907 | 912 | 902 | 903 | 10,700 |
2016/08/16 | 917 | 919 | 908 | 915 | 13,900 |
2016/08/15 | 919 | 930 | 915 | 924 | 4,600 |
2016/08/12 | 928 | 930 | 916 | 919 | 11,000 |
2016/08/10 | 910 | 922 | 908 | 921 | 5,900 |
2016/08/09 | 905 | 910 | 903 | 910 | 3,700 |
2016/08/08 | 915 | 915 | 900 | 905 | 12,000 |
2016/08/05 | 917 | 923 | 903 | 909 | 13,000 |
2016/08/04 | 924 | 938 | 908 | 917 | 12,000 |
2016/08/03 | 957 | 957 | 920 | 924 | 22,400 |
2016/08/02 | 940 | 958 | 940 | 957 | 15,700 |
2016/08/01 | 928 | 939 | 917 | 937 | 12,600 |
2016/07/29 | 921 | 929 | 899 | 928 | 34,400 |
2016/07/28 | 956 | 956 | 916 | 921 | 22,700 |
2016/07/27 | 955 | 972 | 937 | 956 | 49,400 |
2016/07/26 | 1,010 | 1,012 | 965 | 985 | 34,600 |
2016/07/25 | 1,001 | 1,030 | 1,000 | 1,012 | 23,400 |
2016/07/22 | 999 | 1,016 | 998 | 1,001 | 17,300 |
2016/07/21 | 1,049 | 1,049 | 995 | 1,015 | 42,200 |
2016/07/20 | 987 | 1,023 | 981 | 1,023 | 39,700 |
2016/07/19 | 955 | 970 | 946 | 970 | 19,500 |
2016/07/15 | 954 | 954 | 936 | 940 | 10,700 |
2016/07/14 | 946 | 966 | 946 | 961 | 18,900 |
2016/07/13 | 970 | 970 | 940 | 945 | 23,900 |
2016/07/12 | 921 | 966 | 921 | 949 | 35,600 |
2016/07/11 | 920 | 931 | 914 | 919 | 21,200 |
2016/07/08 | 948 | 950 | 885 | 897 | 32,700 |
2016/07/07 | 960 | 970 | 921 | 933 | 20,400 |
2016/07/06 | 984 | 984 | 930 | 964 | 23,100 |
2016/07/05 | 985 | 993 | 981 | 987 | 9,400 |
2016/07/04 | 1,000 | 1,000 | 984 | 993 | 15,300 |
2016/07/01 | 981 | 999 | 980 | 994 | 18,700 |
2016/06/30 | 1,008 | 1,010 | 971 | 976 | 25,200 |
2016/06/29 | 1,008 | 1,008 | 970 | 994 | 37,300 |
2016/06/28 | 919 | 986 | 908 | 978 | 37,000 |
2016/06/27 | 892 | 919 | 892 | 910 | 28,300 |
2016/06/24 | 999 | 1,001 | 850 | 877 | 90,000 |
2016/06/23 | 986 | 1,003 | 985 | 999 | 12,800 |
2016/06/22 | 1,018 | 1,035 | 987 | 1,000 | 24,700 |
2016/06/21 | 1,017 | 1,036 | 1,000 | 1,018 | 13,800 |
2016/06/20 | 994 | 1,020 | 980 | 1,019 | 15,300 |
2016/06/17 | 992 | 1,011 | 970 | 981 | 34,400 |
2016/06/16 | 1,017 | 1,020 | 956 | 966 | 47,900 |
2016/06/15 | 1,015 | 1,058 | 1,002 | 1,022 | 33,000 |
2016/06/14 | 1,100 | 1,110 | 1,021 | 1,029 | 56,700 |
2016/06/13 | 1,160 | 1,160 | 1,112 | 1,112 | 25,300 |
2016/06/10 | 1,190 | 1,190 | 1,162 | 1,173 | 29,900 |
2016/06/09 | 1,160 | 1,176 | 1,156 | 1,168 | 16,800 |
2016/06/08 | 1,182 | 1,182 | 1,161 | 1,170 | 27,800 |
2016/06/07 | 1,189 | 1,189 | 1,168 | 1,182 | 23,200 |
2016/06/06 | 1,200 | 1,200 | 1,171 | 1,183 | 25,000 |
2016/06/03 | 1,200 | 1,210 | 1,186 | 1,200 | 20,800 |
2016/06/02 | 1,222 | 1,232 | 1,184 | 1,200 | 39,700 |
2016/06/01 | 1,251 | 1,257 | 1,222 | 1,222 | 23,800 |
2016/05/31 | 1,237 | 1,280 | 1,228 | 1,269 | 36,000 |
2016/05/30 | 1,214 | 1,240 | 1,214 | 1,230 | 24,800 |
2016/05/27 | 1,201 | 1,225 | 1,200 | 1,203 | 20,600 |
2016/05/26 | 1,211 | 1,233 | 1,199 | 1,199 | 28,400 |
2016/05/25 | 1,225 | 1,238 | 1,209 | 1,211 | 20,700 |
2016/05/24 | 1,220 | 1,220 | 1,203 | 1,203 | 14,800 |
2016/05/23 | 1,219 | 1,231 | 1,207 | 1,219 | 18,800 |
2016/05/20 | 1,195 | 1,238 | 1,195 | 1,219 | 40,200 |
2016/05/19 | 1,181 | 1,209 | 1,180 | 1,198 | 35,100 |
2016/05/18 | 1,230 | 1,237 | 1,169 | 1,180 | 72,600 |
2016/05/17 | 1,200 | 1,231 | 1,200 | 1,226 | 29,900 |
2016/05/16 | 1,240 | 1,252 | 1,215 | 1,217 | 28,300 |
2016/05/13 | 1,269 | 1,269 | 1,220 | 1,248 | 31,200 |
2016/05/12 | 1,315 | 1,315 | 1,264 | 1,268 | 40,800 |
2016/05/11 | 1,299 | 1,375 | 1,299 | 1,315 | 79,800 |
2016/05/10 | 1,313 | 1,313 | 1,271 | 1,299 | 42,700 |
2016/05/09 | 1,255 | 1,319 | 1,255 | 1,299 | 58,100 |
2016/05/06 | 1,253 | 1,257 | 1,220 | 1,255 | 19,800 |
2016/05/02 | 1,220 | 1,248 | 1,210 | 1,234 | 47,500 |
2016/04/28 | 1,276 | 1,318 | 1,240 | 1,274 | 82,800 |
2016/04/27 | 1,207 | 1,276 | 1,193 | 1,276 | 69,400 |
2016/04/26 | 1,271 | 1,288 | 1,185 | 1,206 | 124,000 |
2016/04/25 | 1,265 | 1,312 | 1,265 | 1,298 | 54,100 |
2016/04/22 | 1,295 | 1,298 | 1,236 | 1,260 | 67,600 |
2016/04/21 | 1,340 | 1,340 | 1,282 | 1,285 | 71,300 |
2016/04/20 | 1,255 | 1,300 | 1,255 | 1,298 | 65,700 |
2016/04/19 | 1,214 | 1,244 | 1,214 | 1,234 | 28,100 |
2016/04/18 | 1,205 | 1,223 | 1,202 | 1,205 | 45,000 |
2016/04/15 | 1,221 | 1,246 | 1,221 | 1,242 | 38,000 |
2016/04/14 | 1,260 | 1,260 | 1,224 | 1,230 | 67,000 |
2016/04/13 | 1,280 | 1,280 | 1,240 | 1,241 | 53,900 |
2016/04/12 | 1,321 | 1,336 | 1,235 | 1,250 | 88,300 |
2016/04/11 | 1,230 | 1,318 | 1,220 | 1,301 | 64,400 |
2016/04/08 | 1,200 | 1,259 | 1,190 | 1,236 | 38,200 |
2016/04/07 | 1,221 | 1,264 | 1,207 | 1,227 | 51,300 |
2016/04/06 | 1,186 | 1,221 | 1,164 | 1,215 | 49,700 |
2016/04/05 | 1,275 | 1,281 | 1,187 | 1,197 | 77,300 |
2016/04/04 | 1,283 | 1,318 | 1,260 | 1,287 | 50,600 |
2016/04/01 | 1,386 | 1,386 | 1,281 | 1,290 | 142,500 |
2016/03/31 | 1,421 | 1,426 | 1,384 | 1,390 | 76,200 |
2016/03/30 | 1,450 | 1,461 | 1,412 | 1,418 | 80,600 |
2016/03/29 | 1,433 | 1,462 | 1,424 | 1,450 | 101,700 |
2016/03/28 | 1,513 | 1,531 | 1,451 | 1,466 | 174,800 |
2016/03/25 | 1,446 | 1,545 | 1,440 | 1,508 | 248,400 |
2016/03/24 | 1,395 | 1,439 | 1,391 | 1,434 | 51,000 |
2016/03/23 | 1,429 | 1,433 | 1,390 | 1,400 | 39,700 |
2016/03/22 | 1,396 | 1,446 | 1,389 | 1,416 | 89,300 |
2016/03/18 | 1,390 | 1,390 | 1,350 | 1,366 | 34,000 |
2016/03/17 | 1,399 | 1,410 | 1,359 | 1,377 | 58,000 |
2016/03/16 | 1,387 | 1,399 | 1,352 | 1,355 | 71,500 |
2016/03/15 | 1,404 | 1,424 | 1,386 | 1,392 | 50,200 |
2016/03/14 | 1,450 | 1,453 | 1,386 | 1,404 | 82,800 |
2016/03/11 | 1,402 | 1,435 | 1,385 | 1,431 | 64,400 |
2016/03/10 | 1,386 | 1,410 | 1,373 | 1,402 | 59,300 |
2016/03/09 | 1,339 | 1,368 | 1,332 | 1,356 | 55,100 |
2016/03/08 | 1,439 | 1,439 | 1,339 | 1,377 | 89,600 |
2016/03/07 | 1,496 | 1,496 | 1,418 | 1,430 | 119,200 |
2016/03/04 | 1,440 | 1,480 | 1,394 | 1,467 | 215,800 |
2016/03/03 | 1,358 | 1,500 | 1,357 | 1,470 | 471,700 |
2016/03/02 | 1,291 | 1,357 | 1,290 | 1,328 | 108,200 |
2016/03/01 | 1,231 | 1,278 | 1,228 | 1,261 | 63,500 |
2016/02/29 | 1,246 | 1,257 | 1,230 | 1,230 | 30,300 |
2016/02/26 | 1,265 | 1,269 | 1,220 | 1,231 | 45,000 |
2016/02/25 | 1,235 | 1,261 | 1,235 | 1,248 | 41,800 |
2016/02/24 | 1,240 | 1,274 | 1,201 | 1,239 | 49,300 |
2016/02/23 | 1,323 | 1,355 | 1,241 | 1,265 | 111,300 |
2016/02/22 | 1,215 | 1,320 | 1,199 | 1,316 | 113,900 |
2016/02/19 | 1,195 | 1,210 | 1,177 | 1,205 | 58,600 |
2016/02/18 | 1,185 | 1,220 | 1,155 | 1,219 | 110,400 |
2016/02/17 | 1,142 | 1,178 | 1,111 | 1,135 | 58,200 |
2016/02/16 | 1,161 | 1,216 | 1,139 | 1,154 | 134,000 |
2016/02/15 | 1,174 | 1,178 | 1,100 | 1,165 | 111,300 |
2016/02/12 | 1,105 | 1,115 | 1,032 | 1,054 | 138,100 |
2016/02/10 | 1,227 | 1,241 | 1,142 | 1,183 | 106,400 |
2016/02/09 | 1,244 | 1,260 | 1,197 | 1,202 | 94,800 |
2016/02/08 | 1,240 | 1,335 | 1,233 | 1,307 | 86,100 |
2016/02/05 | 1,305 | 1,315 | 1,230 | 1,278 | 177,400 |
2016/02/04 | 1,363 | 1,377 | 1,290 | 1,292 | 132,700 |
2016/02/03 | 1,400 | 1,400 | 1,350 | 1,360 | 132,900 |
2016/02/02 | 1,422 | 1,461 | 1,400 | 1,417 | 137,700 |
2016/02/01 | 1,480 | 1,480 | 1,400 | 1,408 | 183,800 |
2016/01/29 | 1,537 | 1,588 | 1,452 | 1,499 | 290,000 |
2016/01/28 | 1,434 | 1,514 | 1,410 | 1,514 | 262,600 |
2016/01/27 | 1,459 | 1,474 | 1,400 | 1,424 | 163,100 |
2016/01/26 | 1,420 | 1,450 | 1,403 | 1,411 | 209,100 |
2016/01/25 | 1,418 | 1,515 | 1,400 | 1,467 | 293,400 |
2016/01/22 | 1,395 | 1,418 | 1,346 | 1,415 | 225,900 |
2016/01/21 | 1,400 | 1,475 | 1,326 | 1,329 | 409,800 |
2016/01/20 | 1,492 | 1,528 | 1,385 | 1,392 | 450,500 |
2016/01/19 | 1,442 | 1,560 | 1,440 | 1,532 | 438,500 |
2016/01/18 | 1,400 | 1,515 | 1,395 | 1,463 | 553,400 |
2016/01/15 | 1,749 | 1,792 | 1,483 | 1,524 | 761,900 |
2016/01/14 | 1,728 | 1,762 | 1,636 | 1,712 | 575,600 |
2016/01/13 | 1,786 | 1,818 | 1,656 | 1,799 | 1,108,600 |
2016/01/12 | 1,482 | 1,860 | 1,452 | 1,783 | 2,349,300 |
2016/01/08 | 1,461 | 1,590 | 1,390 | 1,511 | 340,100 |
2016/01/07 | 1,528 | 1,544 | 1,453 | 1,486 | 406,200 |
2016/01/06 | 1,582 | 1,622 | 1,500 | 1,562 | 915,700 |
2016/01/05 | 1,400 | 1,585 | 1,380 | 1,575 | 1,112,100 |
2016/01/04 | 1,320 | 1,425 | 1,301 | 1,412 | 718,600 |