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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,438 | 1,446 | 1,427 | 1,446 | 11,800 |
| 2019/12/27 | 1,424 | 1,451 | 1,412 | 1,447 | 34,400 |
| 2019/12/26 | 1,422 | 1,422 | 1,409 | 1,421 | 18,700 |
| 2019/12/25 | 1,420 | 1,420 | 1,400 | 1,418 | 30,600 |
| 2019/12/24 | 1,395 | 1,400 | 1,383 | 1,400 | 11,800 |
| 2019/12/23 | 1,409 | 1,409 | 1,390 | 1,395 | 23,400 |
| 2019/12/20 | 1,402 | 1,409 | 1,389 | 1,403 | 28,400 |
| 2019/12/19 | 1,406 | 1,411 | 1,400 | 1,405 | 14,900 |
| 2019/12/18 | 1,407 | 1,417 | 1,400 | 1,406 | 23,100 |
| 2019/12/17 | 1,418 | 1,425 | 1,406 | 1,417 | 17,800 |
| 2019/12/16 | 1,426 | 1,436 | 1,417 | 1,417 | 14,500 |
| 2019/12/13 | 1,441 | 1,449 | 1,415 | 1,424 | 36,000 |
| 2019/12/12 | 1,432 | 1,441 | 1,421 | 1,423 | 10,600 |
| 2019/12/11 | 1,429 | 1,436 | 1,403 | 1,432 | 29,000 |
| 2019/12/10 | 1,415 | 1,427 | 1,414 | 1,416 | 10,900 |
| 2019/12/09 | 1,437 | 1,438 | 1,417 | 1,424 | 9,700 |
| 2019/12/06 | 1,425 | 1,431 | 1,413 | 1,424 | 18,900 |
| 2019/12/05 | 1,444 | 1,450 | 1,431 | 1,436 | 8,100 |
| 2019/12/04 | 1,424 | 1,442 | 1,423 | 1,436 | 13,600 |
| 2019/12/03 | 1,424 | 1,453 | 1,416 | 1,441 | 16,900 |
| 2019/12/02 | 1,450 | 1,468 | 1,433 | 1,445 | 22,000 |
| 2019/11/29 | 1,450 | 1,460 | 1,439 | 1,450 | 16,100 |
| 2019/11/28 | 1,468 | 1,468 | 1,443 | 1,445 | 17,400 |
| 2019/11/27 | 1,440 | 1,467 | 1,424 | 1,467 | 35,400 |
| 2019/11/26 | 1,444 | 1,445 | 1,413 | 1,413 | 15,800 |
| 2019/11/25 | 1,454 | 1,455 | 1,421 | 1,427 | 19,400 |
| 2019/11/22 | 1,440 | 1,456 | 1,431 | 1,434 | 22,400 |
| 2019/11/21 | 1,417 | 1,438 | 1,405 | 1,435 | 11,500 |
| 2019/11/20 | 1,438 | 1,446 | 1,418 | 1,420 | 13,600 |
| 2019/11/19 | 1,445 | 1,449 | 1,429 | 1,438 | 6,900 |
| 2019/11/18 | 1,428 | 1,444 | 1,420 | 1,441 | 12,200 |
| 2019/11/15 | 1,403 | 1,423 | 1,403 | 1,418 | 16,600 |
| 2019/11/14 | 1,429 | 1,429 | 1,402 | 1,405 | 24,700 |
| 2019/11/13 | 1,460 | 1,460 | 1,420 | 1,420 | 25,500 |
| 2019/11/12 | 1,422 | 1,458 | 1,408 | 1,455 | 31,400 |
| 2019/11/11 | 1,407 | 1,424 | 1,405 | 1,416 | 15,200 |
| 2019/11/08 | 1,406 | 1,407 | 1,385 | 1,397 | 22,700 |
| 2019/11/07 | 1,389 | 1,406 | 1,385 | 1,406 | 12,800 |
| 2019/11/06 | 1,427 | 1,427 | 1,388 | 1,389 | 20,900 |
| 2019/11/05 | 1,435 | 1,440 | 1,421 | 1,421 | 19,800 |
| 2019/11/01 | 1,419 | 1,436 | 1,402 | 1,428 | 16,900 |
| 2019/10/31 | 1,424 | 1,432 | 1,415 | 1,431 | 17,100 |
| 2019/10/30 | 1,434 | 1,434 | 1,390 | 1,430 | 44,200 |
| 2019/10/29 | 1,455 | 1,474 | 1,416 | 1,422 | 63,700 |
| 2019/10/28 | 1,380 | 1,410 | 1,378 | 1,410 | 23,800 |
| 2019/10/25 | 1,380 | 1,380 | 1,358 | 1,371 | 15,100 |
| 2019/10/24 | 1,366 | 1,370 | 1,357 | 1,369 | 13,400 |
| 2019/10/23 | 1,346 | 1,359 | 1,337 | 1,359 | 13,300 |
| 2019/10/21 | 1,338 | 1,351 | 1,336 | 1,348 | 7,700 |
| 2019/10/18 | 1,344 | 1,350 | 1,336 | 1,344 | 9,900 |
| 2019/10/17 | 1,343 | 1,345 | 1,337 | 1,344 | 10,100 |
| 2019/10/16 | 1,356 | 1,370 | 1,340 | 1,357 | 15,700 |
| 2019/10/15 | 1,350 | 1,350 | 1,331 | 1,343 | 14,600 |
| 2019/10/11 | 1,349 | 1,349 | 1,320 | 1,328 | 18,300 |
| 2019/10/10 | 1,374 | 1,374 | 1,343 | 1,343 | 16,000 |
| 2019/10/09 | 1,369 | 1,372 | 1,349 | 1,368 | 20,800 |
| 2019/10/08 | 1,357 | 1,362 | 1,349 | 1,349 | 12,400 |
| 2019/10/07 | 1,345 | 1,354 | 1,334 | 1,354 | 9,800 |
| 2019/10/04 | 1,324 | 1,337 | 1,317 | 1,333 | 11,800 |
| 2019/10/03 | 1,366 | 1,366 | 1,324 | 1,324 | 29,400 |
| 2019/10/02 | 1,377 | 1,402 | 1,376 | 1,390 | 21,700 |
| 2019/10/01 | 1,385 | 1,401 | 1,383 | 1,391 | 11,200 |
| 2019/09/30 | 1,401 | 1,418 | 1,388 | 1,392 | 23,400 |
| 2019/09/27 | 1,424 | 1,426 | 1,392 | 1,421 | 36,100 |
| 2019/09/26 | 1,420 | 1,436 | 1,420 | 1,426 | 36,900 |
| 2019/09/25 | 1,380 | 1,407 | 1,365 | 1,407 | 49,200 |
| 2019/09/24 | 1,354 | 1,364 | 1,351 | 1,364 | 18,600 |
| 2019/09/20 | 1,342 | 1,357 | 1,342 | 1,354 | 16,400 |
| 2019/09/19 | 1,323 | 1,350 | 1,323 | 1,337 | 28,200 |
| 2019/09/18 | 1,348 | 1,354 | 1,326 | 1,332 | 16,200 |
| 2019/09/17 | 1,350 | 1,355 | 1,331 | 1,348 | 24,800 |
| 2019/09/13 | 1,346 | 1,348 | 1,332 | 1,344 | 30,000 |
| 2019/09/12 | 1,337 | 1,346 | 1,325 | 1,339 | 21,700 |
| 2019/09/11 | 1,323 | 1,337 | 1,317 | 1,337 | 23,900 |
| 2019/09/10 | 1,332 | 1,336 | 1,322 | 1,323 | 18,300 |
| 2019/09/09 | 1,320 | 1,334 | 1,310 | 1,326 | 36,700 |
| 2019/09/06 | 1,298 | 1,308 | 1,285 | 1,307 | 17,400 |
| 2019/09/05 | 1,267 | 1,292 | 1,264 | 1,290 | 28,400 |
| 2019/09/04 | 1,266 | 1,274 | 1,257 | 1,266 | 14,700 |
| 2019/09/03 | 1,265 | 1,278 | 1,254 | 1,277 | 16,600 |
| 2019/09/02 | 1,273 | 1,273 | 1,254 | 1,266 | 11,300 |
| 2019/08/30 | 1,251 | 1,282 | 1,251 | 1,282 | 20,900 |
| 2019/08/29 | 1,267 | 1,270 | 1,240 | 1,251 | 22,000 |
| 2019/08/28 | 1,266 | 1,275 | 1,263 | 1,271 | 10,700 |
| 2019/08/27 | 1,268 | 1,285 | 1,264 | 1,275 | 15,500 |
| 2019/08/26 | 1,285 | 1,286 | 1,265 | 1,266 | 27,800 |
| 2019/08/23 | 1,299 | 1,311 | 1,296 | 1,306 | 14,200 |
| 2019/08/22 | 1,322 | 1,323 | 1,298 | 1,304 | 18,700 |
| 2019/08/21 | 1,314 | 1,331 | 1,311 | 1,321 | 15,200 |
| 2019/08/20 | 1,301 | 1,335 | 1,293 | 1,333 | 24,300 |
| 2019/08/19 | 1,332 | 1,332 | 1,294 | 1,301 | 22,500 |
| 2019/08/16 | 1,305 | 1,312 | 1,296 | 1,310 | 17,000 |
| 2019/08/15 | 1,298 | 1,315 | 1,290 | 1,304 | 20,100 |
| 2019/08/14 | 1,335 | 1,335 | 1,302 | 1,328 | 45,000 |
| 2019/08/13 | 1,327 | 1,327 | 1,303 | 1,307 | 28,100 |
| 2019/08/09 | 1,349 | 1,349 | 1,321 | 1,326 | 22,000 |
| 2019/08/08 | 1,340 | 1,343 | 1,315 | 1,331 | 19,300 |
| 2019/08/07 | 1,345 | 1,360 | 1,319 | 1,330 | 32,300 |
| 2019/08/06 | 1,288 | 1,344 | 1,288 | 1,339 | 55,700 |
| 2019/08/05 | 1,389 | 1,389 | 1,308 | 1,348 | 73,000 |
| 2019/08/02 | 1,401 | 1,434 | 1,387 | 1,400 | 65,800 |
| 2019/08/01 | 1,414 | 1,439 | 1,403 | 1,415 | 70,000 |
| 2019/07/31 | 1,387 | 1,443 | 1,383 | 1,439 | 176,900 |
| 2019/07/30 | 1,485 | 1,511 | 1,411 | 1,412 | 382,600 |
| 2019/07/29 | 1,670 | 1,709 | 1,655 | 1,688 | 102,100 |
| 2019/07/26 | 1,639 | 1,660 | 1,633 | 1,646 | 34,500 |
| 2019/07/25 | 1,600 | 1,664 | 1,573 | 1,638 | 91,900 |
| 2019/07/24 | 1,555 | 1,571 | 1,538 | 1,565 | 45,900 |
| 2019/07/23 | 1,553 | 1,567 | 1,548 | 1,556 | 21,800 |
| 2019/07/22 | 1,570 | 1,586 | 1,550 | 1,557 | 30,000 |
| 2019/07/19 | 1,572 | 1,593 | 1,565 | 1,587 | 28,700 |
| 2019/07/18 | 1,582 | 1,616 | 1,566 | 1,569 | 53,700 |
| 2019/07/17 | 1,582 | 1,606 | 1,537 | 1,605 | 48,500 |
| 2019/07/16 | 1,626 | 1,626 | 1,577 | 1,597 | 70,000 |
| 2019/07/12 | 1,658 | 1,663 | 1,629 | 1,633 | 40,200 |
| 2019/07/11 | 1,641 | 1,660 | 1,628 | 1,652 | 37,900 |
| 2019/07/10 | 1,633 | 1,657 | 1,622 | 1,643 | 31,100 |
| 2019/07/09 | 1,628 | 1,641 | 1,612 | 1,633 | 46,400 |
| 2019/07/08 | 1,666 | 1,672 | 1,628 | 1,631 | 45,700 |
| 2019/07/05 | 1,681 | 1,681 | 1,644 | 1,666 | 43,600 |
| 2019/07/04 | 1,694 | 1,695 | 1,665 | 1,670 | 40,300 |
| 2019/07/03 | 1,652 | 1,683 | 1,652 | 1,676 | 57,200 |
| 2019/07/02 | 1,679 | 1,710 | 1,648 | 1,652 | 130,900 |
| 2019/07/01 | 1,630 | 1,677 | 1,619 | 1,665 | 122,100 |
| 2019/06/28 | 1,572 | 1,627 | 1,569 | 1,621 | 77,800 |
| 2019/06/27 | 1,577 | 1,583 | 1,549 | 1,572 | 60,300 |
| 2019/06/26 | 1,600 | 1,600 | 1,541 | 1,573 | 90,800 |
| 2019/06/25 | 1,644 | 1,652 | 1,601 | 1,614 | 62,800 |
| 2019/06/24 | 1,657 | 1,665 | 1,626 | 1,632 | 52,100 |
| 2019/06/21 | 1,640 | 1,670 | 1,622 | 1,660 | 111,500 |
| 2019/06/20 | 1,579 | 1,619 | 1,579 | 1,614 | 50,600 |
| 2019/06/19 | 1,607 | 1,632 | 1,573 | 1,579 | 49,700 |
| 2019/06/18 | 1,618 | 1,626 | 1,582 | 1,582 | 59,200 |
| 2019/06/17 | 1,625 | 1,655 | 1,606 | 1,619 | 107,000 |
| 2019/06/14 | 1,573 | 1,621 | 1,565 | 1,609 | 122,400 |
| 2019/06/13 | 1,559 | 1,585 | 1,553 | 1,570 | 60,300 |
| 2019/06/12 | 1,561 | 1,592 | 1,545 | 1,550 | 80,800 |
| 2019/06/11 | 1,520 | 1,566 | 1,506 | 1,559 | 87,600 |
| 2019/06/10 | 1,500 | 1,527 | 1,493 | 1,520 | 68,900 |
| 2019/06/07 | 1,492 | 1,492 | 1,464 | 1,488 | 24,500 |
| 2019/06/06 | 1,475 | 1,496 | 1,452 | 1,481 | 40,900 |
| 2019/06/05 | 1,469 | 1,478 | 1,434 | 1,455 | 31,200 |
| 2019/06/04 | 1,465 | 1,468 | 1,412 | 1,442 | 51,400 |
| 2019/06/03 | 1,454 | 1,517 | 1,440 | 1,457 | 109,900 |
| 2019/05/31 | 1,500 | 1,550 | 1,482 | 1,496 | 145,200 |
| 2019/05/30 | 1,484 | 1,510 | 1,464 | 1,496 | 64,500 |
| 2019/05/29 | 1,394 | 1,508 | 1,380 | 1,492 | 150,500 |
| 2019/05/28 | 1,440 | 1,455 | 1,410 | 1,418 | 42,400 |
| 2019/05/27 | 1,393 | 1,442 | 1,380 | 1,419 | 107,400 |
| 2019/05/24 | 1,328 | 1,365 | 1,328 | 1,363 | 29,500 |
| 2019/05/23 | 1,338 | 1,361 | 1,331 | 1,353 | 24,200 |
| 2019/05/22 | 1,370 | 1,375 | 1,334 | 1,338 | 19,100 |
| 2019/05/21 | 1,382 | 1,382 | 1,348 | 1,352 | 21,600 |
| 2019/05/20 | 1,380 | 1,404 | 1,375 | 1,382 | 20,700 |
| 2019/05/17 | 1,370 | 1,394 | 1,370 | 1,379 | 20,400 |
| 2019/05/16 | 1,406 | 1,406 | 1,351 | 1,354 | 48,000 |
| 2019/05/15 | 1,360 | 1,409 | 1,347 | 1,406 | 131,900 |
| 2019/05/14 | 1,336 | 1,345 | 1,301 | 1,345 | 30,500 |
| 2019/05/13 | 1,371 | 1,375 | 1,339 | 1,366 | 36,500 |
| 2019/05/10 | 1,315 | 1,383 | 1,315 | 1,365 | 79,700 |
| 2019/05/09 | 1,331 | 1,339 | 1,305 | 1,334 | 47,500 |
| 2019/05/08 | 1,326 | 1,352 | 1,320 | 1,345 | 41,400 |
| 2019/05/07 | 1,333 | 1,379 | 1,314 | 1,356 | 72,700 |
| 2019/04/26 | 1,340 | 1,359 | 1,302 | 1,334 | 155,400 |
| 2019/04/25 | 1,260 | 1,269 | 1,239 | 1,256 | 57,600 |
| 2019/04/24 | 1,240 | 1,250 | 1,231 | 1,238 | 13,400 |
| 2019/04/23 | 1,233 | 1,240 | 1,224 | 1,232 | 17,600 |
| 2019/04/22 | 1,249 | 1,265 | 1,238 | 1,243 | 12,400 |
| 2019/04/19 | 1,235 | 1,259 | 1,235 | 1,243 | 13,300 |
| 2019/04/18 | 1,260 | 1,263 | 1,225 | 1,233 | 29,200 |
| 2019/04/17 | 1,261 | 1,266 | 1,230 | 1,261 | 53,600 |
| 2019/04/16 | 1,207 | 1,295 | 1,195 | 1,261 | 133,900 |
| 2019/04/15 | 1,203 | 1,206 | 1,194 | 1,205 | 21,400 |
| 2019/04/12 | 1,186 | 1,189 | 1,180 | 1,185 | 7,500 |
| 2019/04/11 | 1,184 | 1,194 | 1,181 | 1,188 | 9,200 |
| 2019/04/10 | 1,192 | 1,196 | 1,182 | 1,195 | 8,600 |
| 2019/04/09 | 1,200 | 1,205 | 1,190 | 1,202 | 9,400 |
| 2019/04/08 | 1,201 | 1,205 | 1,191 | 1,205 | 10,900 |
| 2019/04/05 | 1,200 | 1,204 | 1,193 | 1,197 | 8,300 |
| 2019/04/04 | 1,196 | 1,205 | 1,190 | 1,200 | 13,900 |
| 2019/04/03 | 1,182 | 1,193 | 1,176 | 1,193 | 12,600 |
| 2019/04/02 | 1,204 | 1,208 | 1,179 | 1,186 | 27,000 |
| 2019/04/01 | 1,175 | 1,197 | 1,175 | 1,190 | 23,000 |
| 2019/03/29 | 1,160 | 1,169 | 1,152 | 1,163 | 17,800 |
| 2019/03/28 | 1,170 | 1,170 | 1,154 | 1,160 | 25,800 |
| 2019/03/27 | 1,172 | 1,185 | 1,166 | 1,177 | 53,400 |
| 2019/03/26 | 1,174 | 1,202 | 1,165 | 1,200 | 79,000 |
| 2019/03/25 | 1,175 | 1,184 | 1,153 | 1,166 | 75,000 |
| 2019/03/22 | 1,197 | 1,203 | 1,183 | 1,203 | 39,200 |
| 2019/03/20 | 1,191 | 1,203 | 1,185 | 1,197 | 24,400 |
| 2019/03/19 | 1,203 | 1,203 | 1,181 | 1,187 | 32,800 |
| 2019/03/18 | 1,188 | 1,224 | 1,186 | 1,219 | 43,900 |
| 2019/03/15 | 1,195 | 1,204 | 1,182 | 1,186 | 29,800 |
| 2019/03/14 | 1,215 | 1,220 | 1,188 | 1,193 | 27,700 |
| 2019/03/13 | 1,211 | 1,228 | 1,195 | 1,200 | 28,200 |
| 2019/03/12 | 1,223 | 1,250 | 1,223 | 1,224 | 27,000 |
| 2019/03/11 | 1,209 | 1,220 | 1,171 | 1,208 | 32,100 |
| 2019/03/08 | 1,210 | 1,221 | 1,185 | 1,201 | 40,200 |
| 2019/03/07 | 1,267 | 1,267 | 1,228 | 1,235 | 36,300 |
| 2019/03/06 | 1,271 | 1,280 | 1,252 | 1,278 | 30,300 |
| 2019/03/05 | 1,283 | 1,283 | 1,256 | 1,271 | 34,300 |
| 2019/03/04 | 1,302 | 1,317 | 1,284 | 1,289 | 34,100 |
| 2019/03/01 | 1,302 | 1,310 | 1,292 | 1,303 | 30,800 |
| 2019/02/28 | 1,313 | 1,317 | 1,293 | 1,300 | 42,300 |
| 2019/02/27 | 1,323 | 1,342 | 1,312 | 1,326 | 31,100 |
| 2019/02/26 | 1,365 | 1,368 | 1,324 | 1,332 | 44,300 |
| 2019/02/25 | 1,360 | 1,362 | 1,346 | 1,361 | 25,200 |
| 2019/02/22 | 1,377 | 1,377 | 1,346 | 1,360 | 21,500 |
| 2019/02/21 | 1,354 | 1,373 | 1,310 | 1,371 | 40,100 |
| 2019/02/20 | 1,351 | 1,366 | 1,341 | 1,346 | 31,800 |
| 2019/02/19 | 1,373 | 1,376 | 1,339 | 1,357 | 41,900 |
| 2019/02/18 | 1,356 | 1,392 | 1,347 | 1,376 | 88,700 |
| 2019/02/15 | 1,313 | 1,322 | 1,295 | 1,306 | 25,900 |
| 2019/02/14 | 1,330 | 1,339 | 1,312 | 1,325 | 23,200 |
| 2019/02/13 | 1,350 | 1,360 | 1,307 | 1,337 | 50,100 |
| 2019/02/12 | 1,348 | 1,386 | 1,328 | 1,345 | 72,400 |
| 2019/02/08 | 1,290 | 1,368 | 1,260 | 1,336 | 120,500 |
| 2019/02/07 | 1,433 | 1,528 | 1,311 | 1,320 | 545,700 |
| 2019/02/06 | 1,239 | 1,389 | 1,239 | 1,385 | 89,300 |
| 2019/02/05 | 1,225 | 1,259 | 1,224 | 1,237 | 37,500 |
| 2019/02/04 | 1,175 | 1,224 | 1,173 | 1,221 | 33,300 |
| 2019/02/01 | 1,160 | 1,186 | 1,156 | 1,156 | 30,800 |
| 2019/01/31 | 1,155 | 1,174 | 1,140 | 1,161 | 43,700 |
| 2019/01/30 | 1,182 | 1,199 | 1,170 | 1,184 | 30,500 |
| 2019/01/29 | 1,182 | 1,184 | 1,154 | 1,173 | 18,700 |
| 2019/01/28 | 1,200 | 1,200 | 1,180 | 1,185 | 17,500 |
| 2019/01/25 | 1,183 | 1,208 | 1,180 | 1,204 | 33,000 |
| 2019/01/24 | 1,163 | 1,172 | 1,155 | 1,171 | 17,300 |
| 2019/01/23 | 1,160 | 1,182 | 1,154 | 1,163 | 10,300 |
| 2019/01/22 | 1,181 | 1,181 | 1,155 | 1,172 | 14,100 |
| 2019/01/21 | 1,208 | 1,208 | 1,180 | 1,180 | 21,300 |
| 2019/01/18 | 1,175 | 1,208 | 1,160 | 1,192 | 29,000 |
| 2019/01/17 | 1,167 | 1,174 | 1,152 | 1,171 | 10,900 |
| 2019/01/16 | 1,178 | 1,184 | 1,150 | 1,150 | 10,700 |
| 2019/01/15 | 1,153 | 1,171 | 1,150 | 1,167 | 10,600 |
| 2019/01/11 | 1,149 | 1,173 | 1,146 | 1,155 | 10,400 |
| 2019/01/10 | 1,169 | 1,169 | 1,135 | 1,153 | 17,700 |
| 2019/01/09 | 1,180 | 1,195 | 1,172 | 1,175 | 16,000 |
| 2019/01/08 | 1,179 | 1,203 | 1,175 | 1,183 | 18,000 |
| 2019/01/07 | 1,170 | 1,194 | 1,169 | 1,173 | 17,900 |
| 2019/01/04 | 1,118 | 1,143 | 1,100 | 1,140 | 17,900 |