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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,511 | 1,529 | 1,506 | 1,514 | 26,000 |
| 2017/12/28 | 1,533 | 1,540 | 1,514 | 1,519 | 28,700 |
| 2017/12/27 | 1,501 | 1,553 | 1,501 | 1,547 | 28,600 |
| 2017/12/26 | 1,509 | 1,517 | 1,497 | 1,500 | 53,600 |
| 2017/12/25 | 1,528 | 1,530 | 1,504 | 1,505 | 38,900 |
| 2017/12/22 | 1,545 | 1,545 | 1,522 | 1,528 | 25,200 |
| 2017/12/21 | 1,524 | 1,545 | 1,515 | 1,540 | 35,500 |
| 2017/12/20 | 1,530 | 1,558 | 1,525 | 1,527 | 33,600 |
| 2017/12/19 | 1,555 | 1,555 | 1,531 | 1,535 | 29,200 |
| 2017/12/18 | 1,558 | 1,563 | 1,539 | 1,550 | 25,900 |
| 2017/12/15 | 1,566 | 1,566 | 1,538 | 1,558 | 26,500 |
| 2017/12/14 | 1,559 | 1,575 | 1,556 | 1,566 | 44,800 |
| 2017/12/13 | 1,572 | 1,575 | 1,545 | 1,552 | 25,300 |
| 2017/12/12 | 1,571 | 1,581 | 1,551 | 1,558 | 40,000 |
| 2017/12/11 | 1,575 | 1,583 | 1,565 | 1,568 | 16,600 |
| 2017/12/08 | 1,535 | 1,575 | 1,535 | 1,569 | 35,900 |
| 2017/12/07 | 1,534 | 1,571 | 1,534 | 1,556 | 30,400 |
| 2017/12/06 | 1,550 | 1,555 | 1,523 | 1,525 | 52,000 |
| 2017/12/05 | 1,569 | 1,587 | 1,551 | 1,552 | 48,200 |
| 2017/12/04 | 1,600 | 1,614 | 1,571 | 1,579 | 36,000 |
| 2017/12/01 | 1,631 | 1,632 | 1,597 | 1,598 | 29,500 |
| 2017/11/30 | 1,621 | 1,626 | 1,592 | 1,620 | 39,200 |
| 2017/11/29 | 1,638 | 1,648 | 1,614 | 1,622 | 34,900 |
| 2017/11/28 | 1,615 | 1,635 | 1,598 | 1,620 | 30,000 |
| 2017/11/27 | 1,611 | 1,640 | 1,610 | 1,613 | 37,200 |
| 2017/11/24 | 1,630 | 1,649 | 1,605 | 1,611 | 57,300 |
| 2017/11/22 | 1,621 | 1,643 | 1,621 | 1,628 | 41,300 |
| 2017/11/21 | 1,597 | 1,614 | 1,589 | 1,605 | 23,100 |
| 2017/11/20 | 1,582 | 1,610 | 1,580 | 1,601 | 41,900 |
| 2017/11/17 | 1,603 | 1,621 | 1,581 | 1,585 | 37,400 |
| 2017/11/16 | 1,566 | 1,617 | 1,560 | 1,603 | 74,200 |
| 2017/11/15 | 1,573 | 1,595 | 1,552 | 1,563 | 76,300 |
| 2017/11/14 | 1,600 | 1,605 | 1,586 | 1,589 | 47,300 |
| 2017/11/13 | 1,630 | 1,632 | 1,588 | 1,601 | 74,000 |
| 2017/11/10 | 1,634 | 1,648 | 1,618 | 1,630 | 55,200 |
| 2017/11/09 | 1,656 | 1,675 | 1,620 | 1,653 | 89,700 |
| 2017/11/08 | 1,657 | 1,657 | 1,637 | 1,654 | 29,600 |
| 2017/11/07 | 1,641 | 1,658 | 1,624 | 1,658 | 51,600 |
| 2017/11/06 | 1,666 | 1,666 | 1,632 | 1,640 | 66,900 |
| 2017/11/02 | 1,670 | 1,690 | 1,652 | 1,667 | 99,800 |
| 2017/11/01 | 1,661 | 1,694 | 1,651 | 1,656 | 148,300 |
| 2017/10/31 | 1,701 | 1,723 | 1,657 | 1,659 | 353,600 |
| 2017/10/30 | 1,900 | 1,934 | 1,870 | 1,888 | 90,000 |
| 2017/10/27 | 1,845 | 1,874 | 1,832 | 1,874 | 33,900 |
| 2017/10/26 | 1,854 | 1,859 | 1,830 | 1,844 | 21,300 |
| 2017/10/25 | 1,879 | 1,879 | 1,832 | 1,839 | 31,200 |
| 2017/10/24 | 1,835 | 1,884 | 1,822 | 1,876 | 55,800 |
| 2017/10/23 | 1,812 | 1,856 | 1,806 | 1,847 | 57,200 |
| 2017/10/20 | 1,781 | 1,802 | 1,770 | 1,797 | 43,400 |
| 2017/10/19 | 1,812 | 1,836 | 1,773 | 1,782 | 65,300 |
| 2017/10/18 | 1,851 | 1,875 | 1,810 | 1,821 | 42,800 |
| 2017/10/17 | 1,802 | 1,857 | 1,802 | 1,848 | 55,300 |
| 2017/10/16 | 1,788 | 1,811 | 1,765 | 1,801 | 51,100 |
| 2017/10/13 | 1,799 | 1,812 | 1,761 | 1,789 | 56,200 |
| 2017/10/12 | 1,824 | 1,853 | 1,803 | 1,806 | 53,600 |
| 2017/10/11 | 1,867 | 1,873 | 1,828 | 1,828 | 69,400 |
| 2017/10/10 | 1,900 | 1,935 | 1,840 | 1,851 | 120,500 |
| 2017/10/06 | 1,869 | 1,876 | 1,845 | 1,872 | 34,200 |
| 2017/10/05 | 1,863 | 1,943 | 1,842 | 1,847 | 86,900 |
| 2017/10/04 | 1,888 | 1,897 | 1,841 | 1,850 | 49,500 |
| 2017/10/03 | 1,847 | 1,874 | 1,807 | 1,868 | 73,400 |
| 2017/10/02 | 1,869 | 1,875 | 1,807 | 1,827 | 59,600 |
| 2017/09/29 | 1,873 | 1,892 | 1,821 | 1,845 | 111,800 |
| 2017/09/28 | 1,838 | 1,919 | 1,823 | 1,892 | 172,000 |
| 2017/09/27 | 1,749 | 1,828 | 1,735 | 1,798 | 85,200 |
| 2017/09/26 | 1,734 | 1,774 | 1,713 | 1,756 | 62,600 |
| 2017/09/25 | 1,700 | 1,744 | 1,687 | 1,735 | 58,500 |
| 2017/09/22 | 1,733 | 1,743 | 1,670 | 1,680 | 68,900 |
| 2017/09/21 | 1,744 | 1,756 | 1,719 | 1,749 | 74,000 |
| 2017/09/20 | 1,740 | 1,785 | 1,709 | 1,750 | 102,000 |
| 2017/09/19 | 1,725 | 1,749 | 1,681 | 1,742 | 137,500 |
| 2017/09/15 | 1,628 | 1,714 | 1,608 | 1,699 | 182,800 |
| 2017/09/14 | 1,622 | 1,637 | 1,560 | 1,592 | 40,000 |
| 2017/09/13 | 1,650 | 1,650 | 1,601 | 1,617 | 44,100 |
| 2017/09/12 | 1,595 | 1,670 | 1,591 | 1,641 | 78,200 |
| 2017/09/11 | 1,562 | 1,585 | 1,560 | 1,582 | 20,100 |
| 2017/09/08 | 1,513 | 1,552 | 1,513 | 1,541 | 24,700 |
| 2017/09/07 | 1,559 | 1,559 | 1,515 | 1,520 | 26,100 |
| 2017/09/06 | 1,478 | 1,537 | 1,470 | 1,524 | 49,200 |
| 2017/09/05 | 1,560 | 1,574 | 1,491 | 1,495 | 74,700 |
| 2017/09/04 | 1,618 | 1,622 | 1,506 | 1,563 | 90,700 |
| 2017/09/01 | 1,631 | 1,685 | 1,625 | 1,630 | 131,800 |
| 2017/08/31 | 1,568 | 1,643 | 1,565 | 1,626 | 113,700 |
| 2017/08/30 | 1,561 | 1,575 | 1,531 | 1,548 | 32,500 |
| 2017/08/29 | 1,529 | 1,558 | 1,529 | 1,550 | 27,200 |
| 2017/08/28 | 1,547 | 1,550 | 1,531 | 1,544 | 9,700 |
| 2017/08/25 | 1,540 | 1,552 | 1,533 | 1,547 | 15,900 |
| 2017/08/24 | 1,532 | 1,560 | 1,531 | 1,533 | 10,200 |
| 2017/08/23 | 1,553 | 1,564 | 1,512 | 1,540 | 44,300 |
| 2017/08/22 | 1,541 | 1,549 | 1,523 | 1,536 | 23,600 |
| 2017/08/21 | 1,578 | 1,589 | 1,546 | 1,549 | 29,900 |
| 2017/08/18 | 1,570 | 1,599 | 1,558 | 1,575 | 32,700 |
| 2017/08/17 | 1,575 | 1,598 | 1,565 | 1,594 | 26,800 |
| 2017/08/16 | 1,550 | 1,570 | 1,546 | 1,559 | 23,900 |
| 2017/08/15 | 1,512 | 1,558 | 1,512 | 1,547 | 89,900 |
| 2017/08/14 | 1,515 | 1,535 | 1,494 | 1,527 | 63,100 |
| 2017/08/10 | 1,592 | 1,617 | 1,560 | 1,579 | 53,100 |
| 2017/08/09 | 1,604 | 1,604 | 1,554 | 1,586 | 54,300 |
| 2017/08/08 | 1,594 | 1,607 | 1,588 | 1,604 | 31,500 |
| 2017/08/07 | 1,598 | 1,608 | 1,585 | 1,594 | 35,000 |
| 2017/08/04 | 1,594 | 1,595 | 1,578 | 1,585 | 15,600 |
| 2017/08/03 | 1,616 | 1,624 | 1,569 | 1,594 | 48,200 |
| 2017/08/02 | 1,551 | 1,622 | 1,538 | 1,620 | 75,200 |
| 2017/08/01 | 1,586 | 1,596 | 1,525 | 1,544 | 69,900 |
| 2017/07/31 | 1,634 | 1,647 | 1,596 | 1,596 | 66,000 |
| 2017/07/28 | 1,605 | 1,734 | 1,589 | 1,636 | 283,900 |
| 2017/07/27 | 1,564 | 1,581 | 1,546 | 1,572 | 32,700 |
| 2017/07/26 | 1,578 | 1,578 | 1,550 | 1,567 | 21,800 |
| 2017/07/25 | 1,583 | 1,588 | 1,566 | 1,566 | 16,400 |
| 2017/07/24 | 1,565 | 1,584 | 1,561 | 1,581 | 18,000 |
| 2017/07/21 | 1,552 | 1,578 | 1,552 | 1,576 | 21,700 |
| 2017/07/20 | 1,546 | 1,579 | 1,540 | 1,565 | 30,400 |
| 2017/07/19 | 1,550 | 1,574 | 1,540 | 1,545 | 44,500 |
| 2017/07/18 | 1,588 | 1,588 | 1,547 | 1,551 | 26,700 |
| 2017/07/14 | 1,538 | 1,584 | 1,538 | 1,575 | 65,400 |
| 2017/07/13 | 1,552 | 1,553 | 1,525 | 1,536 | 28,900 |
| 2017/07/12 | 1,570 | 1,580 | 1,528 | 1,535 | 43,500 |
| 2017/07/11 | 1,520 | 1,582 | 1,506 | 1,562 | 130,100 |
| 2017/07/10 | 1,469 | 1,515 | 1,469 | 1,499 | 47,800 |
| 2017/07/07 | 1,457 | 1,471 | 1,447 | 1,463 | 24,200 |
| 2017/07/06 | 1,452 | 1,472 | 1,450 | 1,456 | 19,900 |
| 2017/07/05 | 1,445 | 1,477 | 1,440 | 1,465 | 36,900 |
| 2017/07/04 | 1,481 | 1,483 | 1,443 | 1,451 | 46,500 |
| 2017/07/03 | 1,496 | 1,498 | 1,467 | 1,473 | 35,400 |
| 2017/06/30 | 1,483 | 1,505 | 1,481 | 1,499 | 33,400 |
| 2017/06/29 | 1,505 | 1,518 | 1,498 | 1,508 | 36,800 |
| 2017/06/28 | 1,501 | 1,517 | 1,492 | 1,496 | 46,800 |
| 2017/06/27 | 1,528 | 1,559 | 1,517 | 1,519 | 48,200 |
| 2017/06/26 | 1,479 | 1,533 | 1,479 | 1,528 | 43,500 |
| 2017/06/23 | 1,515 | 1,528 | 1,462 | 1,479 | 48,900 |
| 2017/06/22 | 1,482 | 1,515 | 1,482 | 1,508 | 26,100 |
| 2017/06/21 | 1,497 | 1,512 | 1,482 | 1,483 | 43,700 |
| 2017/06/20 | 1,490 | 1,520 | 1,476 | 1,494 | 45,100 |
| 2017/06/19 | 1,479 | 1,499 | 1,465 | 1,477 | 48,800 |
| 2017/06/16 | 1,492 | 1,505 | 1,472 | 1,478 | 49,100 |
| 2017/06/15 | 1,510 | 1,518 | 1,465 | 1,475 | 95,100 |
| 2017/06/14 | 1,543 | 1,577 | 1,519 | 1,526 | 62,000 |
| 2017/06/13 | 1,563 | 1,566 | 1,528 | 1,533 | 74,000 |
| 2017/06/12 | 1,600 | 1,600 | 1,559 | 1,579 | 73,000 |
| 2017/06/09 | 1,562 | 1,618 | 1,539 | 1,598 | 146,400 |
| 2017/06/08 | 1,525 | 1,570 | 1,520 | 1,534 | 44,900 |
| 2017/06/07 | 1,530 | 1,545 | 1,506 | 1,531 | 81,100 |
| 2017/06/06 | 1,600 | 1,607 | 1,536 | 1,540 | 92,400 |
| 2017/06/05 | 1,526 | 1,615 | 1,516 | 1,595 | 194,500 |
| 2017/06/02 | 1,700 | 1,700 | 1,505 | 1,531 | 478,100 |
| 2017/06/01 | 1,430 | 1,509 | 1,420 | 1,466 | 180,400 |
| 2017/05/31 | 1,430 | 1,447 | 1,390 | 1,416 | 87,100 |
| 2017/05/30 | 1,453 | 1,455 | 1,396 | 1,435 | 104,400 |
| 2017/05/29 | 1,447 | 1,462 | 1,423 | 1,459 | 166,900 |
| 2017/05/26 | 1,390 | 1,420 | 1,372 | 1,402 | 176,500 |
| 2017/05/25 | 1,351 | 1,375 | 1,318 | 1,329 | 59,000 |
| 2017/05/24 | 1,320 | 1,363 | 1,312 | 1,348 | 52,500 |
| 2017/05/23 | 1,315 | 1,330 | 1,300 | 1,314 | 43,900 |
| 2017/05/22 | 1,308 | 1,325 | 1,300 | 1,305 | 28,500 |
| 2017/05/19 | 1,315 | 1,329 | 1,300 | 1,303 | 29,300 |
| 2017/05/18 | 1,294 | 1,318 | 1,294 | 1,315 | 27,800 |
| 2017/05/17 | 1,311 | 1,334 | 1,309 | 1,330 | 31,000 |
| 2017/05/16 | 1,320 | 1,332 | 1,306 | 1,316 | 37,700 |
| 2017/05/15 | 1,331 | 1,331 | 1,308 | 1,316 | 30,400 |
| 2017/05/12 | 1,330 | 1,331 | 1,303 | 1,326 | 33,800 |
| 2017/05/11 | 1,321 | 1,345 | 1,309 | 1,337 | 34,100 |
| 2017/05/10 | 1,317 | 1,321 | 1,297 | 1,317 | 49,500 |
| 2017/05/09 | 1,326 | 1,335 | 1,286 | 1,317 | 35,200 |
| 2017/05/08 | 1,338 | 1,340 | 1,315 | 1,339 | 38,800 |
| 2017/05/02 | 1,294 | 1,330 | 1,290 | 1,308 | 51,300 |
| 2017/05/01 | 1,264 | 1,287 | 1,264 | 1,286 | 34,500 |
| 2017/04/28 | 1,261 | 1,280 | 1,258 | 1,264 | 50,600 |
| 2017/04/27 | 1,312 | 1,316 | 1,266 | 1,278 | 95,400 |
| 2017/04/26 | 1,339 | 1,366 | 1,319 | 1,352 | 65,600 |
| 2017/04/25 | 1,296 | 1,318 | 1,296 | 1,313 | 30,700 |
| 2017/04/24 | 1,306 | 1,306 | 1,276 | 1,296 | 27,100 |
| 2017/04/21 | 1,279 | 1,297 | 1,237 | 1,281 | 90,500 |
| 2017/04/20 | 1,320 | 1,336 | 1,286 | 1,328 | 43,500 |
| 2017/04/19 | 1,267 | 1,348 | 1,267 | 1,338 | 60,200 |
| 2017/04/18 | 1,282 | 1,306 | 1,253 | 1,282 | 41,800 |
| 2017/04/17 | 1,195 | 1,282 | 1,190 | 1,279 | 54,400 |
| 2017/04/14 | 1,209 | 1,214 | 1,181 | 1,189 | 19,200 |
| 2017/04/13 | 1,171 | 1,216 | 1,165 | 1,212 | 25,000 |
| 2017/04/12 | 1,221 | 1,226 | 1,167 | 1,198 | 43,200 |
| 2017/04/11 | 1,233 | 1,262 | 1,220 | 1,240 | 42,400 |
| 2017/04/10 | 1,220 | 1,247 | 1,220 | 1,233 | 19,400 |
| 2017/04/07 | 1,230 | 1,255 | 1,194 | 1,243 | 58,700 |
| 2017/04/06 | 1,288 | 1,288 | 1,218 | 1,225 | 100,100 |
| 2017/04/05 | 1,313 | 1,324 | 1,290 | 1,296 | 54,900 |
| 2017/04/04 | 1,374 | 1,385 | 1,312 | 1,320 | 60,400 |
| 2017/04/03 | 1,335 | 1,376 | 1,330 | 1,365 | 41,100 |
| 2017/03/31 | 1,362 | 1,374 | 1,322 | 1,334 | 58,200 |
| 2017/03/30 | 1,386 | 1,397 | 1,352 | 1,353 | 38,300 |
| 2017/03/29 | 1,370 | 1,409 | 1,370 | 1,391 | 34,200 |
| 2017/03/28 | 1,370 | 1,397 | 1,369 | 1,376 | 53,600 |
| 2017/03/27 | 1,410 | 1,410 | 1,359 | 1,366 | 50,900 |
| 2017/03/24 | 1,393 | 1,430 | 1,393 | 1,417 | 29,900 |
| 2017/03/23 | 1,392 | 1,410 | 1,381 | 1,393 | 37,900 |
| 2017/03/22 | 1,375 | 1,413 | 1,350 | 1,396 | 49,000 |
| 2017/03/21 | 1,435 | 1,437 | 1,369 | 1,413 | 71,400 |
| 2017/03/17 | 1,465 | 1,468 | 1,438 | 1,449 | 92,600 |
| 2017/03/16 | 1,400 | 1,480 | 1,396 | 1,471 | 152,900 |
| 2017/03/15 | 1,361 | 1,455 | 1,336 | 1,396 | 159,300 |
| 2017/03/14 | 1,335 | 1,372 | 1,320 | 1,369 | 44,600 |
| 2017/03/13 | 1,313 | 1,350 | 1,311 | 1,341 | 38,300 |
| 2017/03/10 | 1,321 | 1,321 | 1,306 | 1,310 | 30,300 |
| 2017/03/09 | 1,301 | 1,323 | 1,301 | 1,313 | 16,800 |
| 2017/03/08 | 1,304 | 1,308 | 1,298 | 1,306 | 9,700 |
| 2017/03/07 | 1,328 | 1,328 | 1,300 | 1,306 | 23,700 |
| 2017/03/06 | 1,296 | 1,332 | 1,285 | 1,326 | 34,300 |
| 2017/03/03 | 1,337 | 1,339 | 1,291 | 1,305 | 66,600 |
| 2017/03/02 | 1,346 | 1,346 | 1,327 | 1,333 | 18,600 |
| 2017/03/01 | 1,324 | 1,333 | 1,305 | 1,330 | 26,200 |
| 2017/02/28 | 1,336 | 1,346 | 1,317 | 1,323 | 23,000 |
| 2017/02/27 | 1,350 | 1,350 | 1,312 | 1,336 | 50,400 |
| 2017/02/24 | 1,367 | 1,375 | 1,354 | 1,356 | 19,600 |
| 2017/02/23 | 1,387 | 1,387 | 1,360 | 1,366 | 19,000 |
| 2017/02/22 | 1,373 | 1,379 | 1,345 | 1,376 | 27,400 |
| 2017/02/21 | 1,372 | 1,385 | 1,362 | 1,363 | 23,700 |
| 2017/02/20 | 1,357 | 1,388 | 1,346 | 1,385 | 24,400 |
| 2017/02/17 | 1,368 | 1,368 | 1,354 | 1,356 | 26,300 |
| 2017/02/16 | 1,379 | 1,383 | 1,365 | 1,370 | 28,700 |
| 2017/02/15 | 1,413 | 1,430 | 1,382 | 1,385 | 37,900 |
| 2017/02/14 | 1,387 | 1,445 | 1,377 | 1,395 | 66,200 |
| 2017/02/13 | 1,350 | 1,388 | 1,344 | 1,373 | 56,200 |
| 2017/02/10 | 1,318 | 1,372 | 1,318 | 1,339 | 44,200 |
| 2017/02/09 | 1,325 | 1,328 | 1,312 | 1,314 | 21,100 |
| 2017/02/08 | 1,306 | 1,329 | 1,306 | 1,325 | 30,500 |
| 2017/02/07 | 1,332 | 1,339 | 1,300 | 1,309 | 75,100 |
| 2017/02/06 | 1,371 | 1,378 | 1,339 | 1,345 | 30,800 |
| 2017/02/03 | 1,345 | 1,400 | 1,331 | 1,355 | 73,900 |
| 2017/02/02 | 1,399 | 1,399 | 1,326 | 1,333 | 73,000 |
| 2017/02/01 | 1,343 | 1,395 | 1,318 | 1,383 | 114,700 |
| 2017/01/31 | 1,343 | 1,368 | 1,301 | 1,363 | 189,900 |
| 2017/01/30 | 1,250 | 1,288 | 1,245 | 1,274 | 66,700 |
| 2017/01/27 | 1,222 | 1,236 | 1,214 | 1,236 | 24,100 |
| 2017/01/26 | 1,231 | 1,233 | 1,213 | 1,221 | 33,300 |
| 2017/01/25 | 1,222 | 1,235 | 1,213 | 1,223 | 16,100 |
| 2017/01/24 | 1,235 | 1,235 | 1,215 | 1,222 | 20,000 |
| 2017/01/23 | 1,241 | 1,246 | 1,212 | 1,240 | 27,600 |
| 2017/01/20 | 1,197 | 1,239 | 1,192 | 1,236 | 25,400 |
| 2017/01/19 | 1,177 | 1,195 | 1,177 | 1,188 | 7,600 |
| 2017/01/18 | 1,181 | 1,187 | 1,167 | 1,183 | 12,100 |
| 2017/01/17 | 1,198 | 1,207 | 1,180 | 1,189 | 22,200 |
| 2017/01/16 | 1,204 | 1,210 | 1,191 | 1,210 | 13,800 |
| 2017/01/13 | 1,194 | 1,210 | 1,194 | 1,199 | 10,900 |
| 2017/01/12 | 1,241 | 1,241 | 1,194 | 1,210 | 36,100 |
| 2017/01/11 | 1,260 | 1,267 | 1,240 | 1,245 | 35,500 |
| 2017/01/10 | 1,237 | 1,266 | 1,234 | 1,257 | 31,600 |
| 2017/01/06 | 1,247 | 1,260 | 1,215 | 1,254 | 45,800 |
| 2017/01/05 | 1,198 | 1,245 | 1,190 | 1,239 | 41,300 |
| 2017/01/04 | 1,162 | 1,209 | 1,162 | 1,191 | 24,500 |