コアコンセプト・テクノロジー(4371)の株価時系列情報
コアコンセプト・テクノロジー(4371)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,664 | 2,700 | 2,636 | 2,652 | 43,000 |
| 2022/12/29 | 2,564 | 2,675 | 2,564 | 2,620 | 58,700 |
| 2022/12/28 | 2,664 | 2,664 | 2,573 | 2,635 | 49,400 |
| 2022/12/27 | 2,641 | 2,712 | 2,599 | 2,672 | 64,200 |
| 2022/12/26 | 2,646 | 2,649 | 2,522 | 2,595 | 100,300 |
| 2022/12/23 | 2,660 | 2,679 | 2,573 | 2,663 | 98,000 |
| 2022/12/22 | 2,788 | 2,820 | 2,744 | 2,760 | 31,500 |
| 2022/12/21 | 2,766 | 2,836 | 2,708 | 2,798 | 67,800 |
| 2022/12/20 | 3,030 | 3,030 | 2,748 | 2,797 | 161,400 |
| 2022/12/19 | 2,910 | 3,085 | 2,901 | 3,050 | 78,100 |
| 2022/12/16 | 2,986 | 3,000 | 2,915 | 2,930 | 106,300 |
| 2022/12/15 | 3,045 | 3,110 | 2,996 | 3,095 | 28,000 |
| 2022/12/14 | 3,020 | 3,050 | 3,000 | 3,050 | 26,800 |
| 2022/12/13 | 3,140 | 3,140 | 3,030 | 3,040 | 31,100 |
| 2022/12/12 | 3,015 | 3,115 | 3,015 | 3,095 | 35,400 |
| 2022/12/09 | 3,115 | 3,210 | 3,090 | 3,100 | 38,400 |
| 2022/12/08 | 3,065 | 3,135 | 3,030 | 3,115 | 38,800 |
| 2022/12/07 | 2,941 | 3,110 | 2,930 | 3,095 | 59,700 |
| 2022/12/06 | 3,050 | 3,055 | 2,910 | 2,960 | 113,800 |
| 2022/12/05 | 3,350 | 3,400 | 3,190 | 3,190 | 63,200 |
| 2022/12/02 | 3,310 | 3,420 | 3,295 | 3,380 | 48,000 |
| 2022/12/01 | 3,435 | 3,435 | 3,330 | 3,350 | 53,000 |
| 2022/11/30 | 3,450 | 3,450 | 3,300 | 3,330 | 66,600 |
| 2022/11/29 | 3,380 | 3,520 | 3,365 | 3,425 | 105,800 |
| 2022/11/28 | 3,335 | 3,475 | 3,325 | 3,440 | 102,500 |
| 2022/11/25 | 3,320 | 3,370 | 3,275 | 3,335 | 67,000 |
| 2022/11/24 | 3,300 | 3,350 | 3,255 | 3,345 | 88,600 |
| 2022/11/22 | 3,275 | 3,320 | 3,170 | 3,250 | 118,100 |
| 2022/11/21 | 3,070 | 3,270 | 3,035 | 3,255 | 255,800 |
| 2022/11/18 | 3,080 | 3,090 | 2,920 | 3,000 | 149,600 |
| 2022/11/17 | 2,915 | 3,070 | 2,905 | 3,055 | 150,400 |
| 2022/11/16 | 2,782 | 2,975 | 2,770 | 2,932 | 294,700 |
| 2022/11/15 | 3,080 | 3,080 | 2,692 | 2,776 | 550,400 |
| 2022/11/14 | 3,005 | 3,190 | 2,927 | 3,050 | 502,700 |
| 2022/11/11 | 3,495 | 3,620 | 3,325 | 3,590 | 219,900 |
| 2022/11/10 | 3,285 | 3,395 | 3,270 | 3,395 | 77,100 |
| 2022/11/09 | 3,280 | 3,460 | 3,260 | 3,415 | 116,200 |
| 2022/11/08 | 3,195 | 3,275 | 3,160 | 3,250 | 52,800 |
| 2022/11/07 | 3,245 | 3,245 | 3,110 | 3,150 | 50,100 |
| 2022/11/04 | 3,260 | 3,275 | 3,190 | 3,215 | 54,400 |
| 2022/11/02 | 3,270 | 3,335 | 3,260 | 3,295 | 40,300 |
| 2022/11/01 | 3,315 | 3,400 | 3,235 | 3,270 | 75,900 |
| 2022/10/31 | 3,515 | 3,515 | 3,275 | 3,355 | 139,100 |
| 2022/10/28 | 3,455 | 3,525 | 3,440 | 3,480 | 64,200 |
| 2022/10/27 | 3,380 | 3,535 | 3,340 | 3,455 | 75,800 |
| 2022/10/26 | 3,395 | 3,470 | 3,310 | 3,390 | 76,700 |
| 2022/10/25 | 3,490 | 3,605 | 3,400 | 3,410 | 103,000 |
| 2022/10/24 | 3,515 | 3,585 | 3,450 | 3,450 | 81,500 |
| 2022/10/21 | 3,470 | 3,530 | 3,405 | 3,445 | 59,400 |
| 2022/10/20 | 3,430 | 3,620 | 3,360 | 3,480 | 103,600 |
| 2022/10/19 | 3,345 | 3,500 | 3,315 | 3,435 | 94,200 |
| 2022/10/18 | 3,320 | 3,340 | 3,205 | 3,310 | 68,500 |
| 2022/10/17 | 3,275 | 3,360 | 3,230 | 3,270 | 62,900 |
| 2022/10/14 | 3,265 | 3,380 | 3,250 | 3,345 | 54,800 |
| 2022/10/13 | 3,140 | 3,195 | 3,045 | 3,185 | 42,700 |
| 2022/10/12 | 3,270 | 3,315 | 3,140 | 3,145 | 55,800 |
| 2022/10/11 | 3,195 | 3,295 | 3,180 | 3,255 | 56,400 |
| 2022/10/07 | 3,180 | 3,275 | 3,150 | 3,200 | 68,500 |
| 2022/10/06 | 3,260 | 3,345 | 3,200 | 3,220 | 92,800 |
| 2022/10/05 | 3,290 | 3,320 | 3,065 | 3,260 | 156,800 |
| 2022/10/04 | 3,065 | 3,140 | 3,005 | 3,095 | 99,800 |
| 2022/10/03 | 2,915 | 3,040 | 2,868 | 2,937 | 95,400 |
| 2022/09/30 | 3,085 | 3,120 | 2,850 | 2,915 | 181,200 |
| 2022/09/29 | 3,500 | 3,510 | 3,005 | 3,045 | 233,600 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 7,390 | 7,420 | 6,670 | 6,720 | 82,900 |
| 2022/09/27 | 7,470 | 7,650 | 7,260 | 7,300 | 52,700 |
| 2022/09/26 | 7,420 | 7,700 | 7,160 | 7,340 | 102,800 |
| 2022/09/22 | 6,840 | 7,650 | 6,840 | 7,420 | 155,400 |
| 2022/09/21 | 6,980 | 7,120 | 6,850 | 6,940 | 50,700 |
| 2022/09/20 | 6,930 | 7,270 | 6,900 | 7,040 | 110,800 |
| 2022/09/16 | 6,990 | 7,260 | 6,680 | 6,690 | 102,400 |
| 2022/09/15 | 6,660 | 7,140 | 6,550 | 6,950 | 104,400 |
| 2022/09/14 | 6,290 | 6,550 | 6,260 | 6,460 | 44,100 |
| 2022/09/13 | 7,000 | 7,030 | 6,580 | 6,590 | 64,800 |
| 2022/09/12 | 6,800 | 6,990 | 6,710 | 6,920 | 60,400 |
| 2022/09/09 | 6,820 | 6,900 | 6,650 | 6,710 | 54,600 |
| 2022/09/08 | 6,900 | 7,000 | 6,720 | 6,780 | 51,300 |
| 2022/09/07 | 7,100 | 7,100 | 6,810 | 6,830 | 59,700 |
| 2022/09/06 | 7,310 | 7,520 | 7,170 | 7,170 | 31,800 |
| 2022/09/05 | 7,270 | 7,440 | 7,140 | 7,370 | 41,200 |
| 2022/09/02 | 7,400 | 7,450 | 7,010 | 7,140 | 55,700 |
| 2022/09/01 | 7,510 | 7,530 | 7,230 | 7,250 | 64,000 |
| 2022/08/31 | 7,570 | 7,670 | 7,530 | 7,630 | 20,800 |
| 2022/08/30 | 7,460 | 7,700 | 7,460 | 7,690 | 39,600 |
| 2022/08/29 | 7,410 | 7,640 | 7,370 | 7,460 | 54,800 |
| 2022/08/26 | 8,150 | 8,240 | 7,700 | 7,710 | 136,800 |
| 2022/08/25 | 7,820 | 7,990 | 7,650 | 7,980 | 86,300 |
| 2022/08/24 | 7,940 | 8,020 | 7,720 | 7,750 | 85,400 |
| 2022/08/23 | 8,150 | 8,170 | 7,880 | 7,910 | 112,500 |
| 2022/08/22 | 8,390 | 8,480 | 7,870 | 8,030 | 193,100 |
| 2022/08/19 | 9,250 | 9,390 | 8,740 | 8,750 | 77,800 |
| 2022/08/18 | 8,990 | 9,370 | 8,770 | 8,950 | 154,700 |
| 2022/08/17 | 9,230 | 9,670 | 8,970 | 9,020 | 227,200 |
| 2022/08/16 | 8,650 | 10,000 | 8,540 | 9,530 | 590,400 |
| 2022/08/15 | 7,990 | 8,500 | 7,800 | 8,500 | 164,400 |
| 2022/08/12 | 7,190 | 7,220 | 6,950 | 7,000 | 26,100 |
| 2022/08/10 | 7,210 | 7,210 | 6,970 | 6,980 | 19,900 |
| 2022/08/09 | 7,220 | 7,450 | 7,200 | 7,200 | 18,300 |
| 2022/08/08 | 7,270 | 7,400 | 7,150 | 7,210 | 18,900 |
| 2022/08/05 | 7,460 | 7,470 | 7,250 | 7,360 | 21,500 |
| 2022/08/04 | 7,600 | 7,670 | 7,460 | 7,460 | 29,000 |
| 2022/08/03 | 7,410 | 7,690 | 7,340 | 7,530 | 37,300 |
| 2022/08/02 | 7,450 | 7,450 | 7,170 | 7,300 | 19,100 |
| 2022/08/01 | 7,220 | 7,470 | 7,170 | 7,440 | 22,800 |
| 2022/07/29 | 7,260 | 7,470 | 7,190 | 7,260 | 56,600 |
| 2022/07/28 | 7,070 | 7,130 | 6,910 | 7,110 | 50,000 |
| 2022/07/27 | 6,580 | 6,920 | 6,450 | 6,870 | 41,200 |
| 2022/07/26 | 6,570 | 6,790 | 6,530 | 6,580 | 40,000 |
| 2022/07/25 | 7,000 | 7,000 | 6,510 | 6,520 | 69,500 |
| 2022/07/22 | 7,820 | 7,960 | 6,810 | 6,960 | 284,300 |
| 2022/07/21 | 6,730 | 7,790 | 6,730 | 7,390 | 267,500 |
| 2022/07/20 | 6,450 | 6,950 | 6,400 | 6,800 | 204,000 |
| 2022/07/19 | 6,040 | 6,040 | 5,880 | 5,950 | 7,600 |
| 2022/07/15 | 6,000 | 6,150 | 5,830 | 6,040 | 27,600 |
| 2022/07/14 | 6,040 | 6,050 | 5,830 | 6,000 | 14,600 |
| 2022/07/13 | 5,970 | 6,130 | 5,890 | 6,040 | 30,300 |
| 2022/07/12 | 5,730 | 5,990 | 5,570 | 5,930 | 38,200 |
| 2022/07/11 | 5,730 | 6,330 | 5,650 | 5,740 | 92,100 |
| 2022/07/08 | 5,480 | 5,800 | 5,450 | 5,530 | 36,600 |
| 2022/07/07 | 5,440 | 5,540 | 5,270 | 5,460 | 26,900 |
| 2022/07/06 | 5,510 | 5,780 | 5,420 | 5,500 | 32,600 |
| 2022/07/05 | 5,360 | 5,440 | 5,280 | 5,350 | 14,800 |
| 2022/07/04 | 5,400 | 5,580 | 5,200 | 5,310 | 27,000 |
| 2022/07/01 | 5,800 | 5,810 | 5,260 | 5,300 | 34,700 |
| 2022/06/30 | 5,700 | 6,040 | 5,700 | 5,710 | 22,300 |
| 2022/06/29 | 5,660 | 5,850 | 5,550 | 5,800 | 17,300 |
| 2022/06/28 | 5,680 | 5,870 | 5,620 | 5,730 | 44,100 |
| 2022/06/27 | 6,090 | 6,330 | 5,820 | 5,850 | 78,600 |
| 2022/06/24 | 5,270 | 5,890 | 5,220 | 5,820 | 57,500 |
| 2022/06/23 | 5,300 | 5,430 | 5,120 | 5,120 | 21,900 |
| 2022/06/22 | 5,180 | 5,460 | 5,090 | 5,290 | 37,300 |
| 2022/06/21 | 4,745 | 5,180 | 4,745 | 5,030 | 30,000 |
| 2022/06/20 | 4,905 | 4,920 | 4,680 | 4,695 | 19,000 |
| 2022/06/17 | 4,780 | 5,080 | 4,745 | 4,765 | 40,600 |
| 2022/06/16 | 5,120 | 5,120 | 4,945 | 4,990 | 32,000 |
| 2022/06/15 | 5,150 | 5,290 | 4,990 | 5,020 | 41,100 |
| 2022/06/14 | 4,855 | 5,100 | 4,760 | 4,980 | 46,800 |
| 2022/06/13 | 5,560 | 5,560 | 4,970 | 4,995 | 93,200 |
| 2022/06/10 | 5,470 | 5,920 | 5,340 | 5,760 | 85,800 |
| 2022/06/09 | 5,330 | 5,520 | 5,240 | 5,470 | 33,800 |
| 2022/06/08 | 5,350 | 5,570 | 5,350 | 5,350 | 40,000 |
| 2022/06/07 | 5,280 | 5,380 | 5,130 | 5,200 | 32,500 |
| 2022/06/06 | 5,160 | 5,440 | 5,110 | 5,280 | 24,500 |
| 2022/06/03 | 5,480 | 5,530 | 5,250 | 5,360 | 55,900 |
| 2022/06/02 | 5,200 | 5,680 | 5,030 | 5,510 | 78,100 |
| 2022/06/01 | 5,330 | 5,540 | 5,320 | 5,350 | 68,500 |
| 2022/05/31 | 5,030 | 5,360 | 4,980 | 5,320 | 96,900 |
| 2022/05/30 | 4,585 | 5,150 | 4,585 | 5,020 | 197,900 |
| 2022/05/27 | 4,700 | 4,720 | 4,470 | 4,530 | 49,900 |
| 2022/05/26 | 4,600 | 4,835 | 4,570 | 4,640 | 59,800 |
| 2022/05/25 | 4,580 | 4,810 | 4,535 | 4,535 | 81,300 |
| 2022/05/24 | 4,530 | 4,650 | 4,490 | 4,510 | 41,000 |
| 2022/05/23 | 4,570 | 4,680 | 4,500 | 4,595 | 56,200 |
| 2022/05/20 | 4,400 | 4,595 | 4,350 | 4,570 | 67,100 |
| 2022/05/19 | 4,235 | 4,420 | 4,190 | 4,355 | 78,100 |
| 2022/05/18 | 4,700 | 4,765 | 4,440 | 4,445 | 112,500 |
| 2022/05/17 | 4,795 | 4,820 | 4,510 | 4,540 | 125,800 |
| 2022/05/16 | 5,790 | 5,920 | 4,845 | 4,850 | 311,300 |
| 2022/05/13 | 5,490 | 5,490 | 5,490 | 5,490 | 8,600 |
| 2022/05/12 | 4,745 | 4,955 | 4,650 | 4,790 | 63,000 |
| 2022/05/11 | 4,515 | 5,110 | 4,400 | 4,740 | 76,800 |
| 2022/05/10 | 4,390 | 4,505 | 4,310 | 4,490 | 17,100 |
| 2022/05/09 | 4,615 | 4,615 | 4,400 | 4,400 | 26,000 |
| 2022/05/06 | 4,720 | 4,760 | 4,535 | 4,615 | 30,200 |
| 2022/05/02 | 4,650 | 4,900 | 4,610 | 4,780 | 23,200 |
| 2022/04/28 | 4,640 | 4,990 | 4,640 | 4,720 | 35,700 |
| 2022/04/27 | 4,830 | 4,960 | 4,615 | 4,680 | 45,900 |
| 2022/04/26 | 4,600 | 4,935 | 4,600 | 4,900 | 50,000 |
| 2022/04/25 | 4,550 | 4,720 | 4,510 | 4,530 | 31,400 |
| 2022/04/22 | 4,530 | 4,585 | 4,415 | 4,555 | 31,100 |
| 2022/04/21 | 4,705 | 4,865 | 4,560 | 4,590 | 36,800 |
| 2022/04/20 | 4,750 | 5,020 | 4,640 | 4,705 | 64,600 |
| 2022/04/19 | 4,815 | 4,850 | 4,660 | 4,745 | 24,300 |
| 2022/04/18 | 4,930 | 4,930 | 4,675 | 4,770 | 62,700 |
| 2022/04/15 | 5,010 | 5,170 | 4,790 | 4,930 | 83,300 |
| 2022/04/14 | 5,360 | 5,540 | 5,090 | 5,140 | 49,300 |
| 2022/04/13 | 5,400 | 5,460 | 5,200 | 5,360 | 68,100 |
| 2022/04/12 | 4,950 | 5,380 | 4,925 | 5,240 | 79,500 |
| 2022/04/11 | 5,100 | 5,270 | 4,880 | 4,950 | 51,000 |
| 2022/04/08 | 5,200 | 5,330 | 5,000 | 5,130 | 51,000 |
| 2022/04/07 | 5,130 | 5,550 | 5,000 | 5,020 | 116,500 |
| 2022/04/06 | 5,440 | 5,440 | 5,140 | 5,170 | 54,800 |
| 2022/04/05 | 5,830 | 5,850 | 5,410 | 5,420 | 72,500 |
| 2022/04/04 | 5,560 | 5,730 | 5,310 | 5,560 | 83,900 |
| 2022/04/01 | 5,620 | 6,020 | 5,400 | 5,580 | 150,400 |
| 2022/03/31 | 6,260 | 6,410 | 5,700 | 5,780 | 237,200 |
| 2022/03/30 | 5,730 | 6,460 | 5,510 | 6,460 | 230,400 |
| 2022/03/30 | 1 -> 2.00 分割 | ||||
| 2022/03/29 | 11,800 | 12,790 | 10,820 | 10,920 | 128,700 |
| 2022/03/28 | 11,190 | 12,960 | 10,630 | 12,140 | 203,600 |
| 2022/03/25 | 11,650 | 12,100 | 10,730 | 10,990 | 156,800 |
| 2022/03/24 | 9,400 | 11,150 | 9,400 | 11,150 | 272,500 |
| 2022/03/23 | 9,450 | 9,840 | 9,320 | 9,650 | 62,600 |
| 2022/03/22 | 8,940 | 9,990 | 8,850 | 9,350 | 129,900 |
| 2022/03/18 | 8,990 | 9,140 | 8,270 | 8,790 | 81,400 |
| 2022/03/17 | 9,210 | 9,300 | 8,930 | 9,050 | 59,700 |
| 2022/03/16 | 8,910 | 9,450 | 8,800 | 8,990 | 145,200 |
| 2022/03/15 | 9,000 | 9,410 | 8,900 | 8,950 | 116,700 |
| 2022/03/14 | 9,750 | 9,950 | 9,060 | 9,180 | 209,900 |
| 2022/03/11 | 8,940 | 10,250 | 8,820 | 9,900 | 333,700 |
| 2022/03/10 | 9,110 | 9,370 | 8,760 | 8,860 | 119,200 |
| 2022/03/09 | 8,680 | 9,440 | 8,310 | 8,510 | 192,100 |
| 2022/03/08 | 7,700 | 9,290 | 7,590 | 8,140 | 176,900 |
| 2022/03/07 | 9,150 | 9,390 | 8,250 | 8,250 | 197,500 |
| 2022/03/04 | 8,500 | 9,820 | 8,280 | 9,750 | 284,200 |
| 2022/03/03 | 7,830 | 8,570 | 7,830 | 8,320 | 206,300 |
| 2022/03/02 | 7,030 | 8,600 | 6,950 | 7,680 | 380,300 |
| 2022/03/01 | 7,250 | 7,430 | 6,910 | 7,100 | 207,000 |
| 2022/02/28 | 6,840 | 6,840 | 6,840 | 6,840 | 2,700 |
| 2022/02/25 | 6,010 | 6,140 | 5,760 | 5,840 | 95,000 |
| 2022/02/24 | 5,100 | 5,670 | 5,100 | 5,390 | 147,500 |
| 2022/02/22 | 4,570 | 5,250 | 4,560 | 5,060 | 173,900 |
| 2022/02/21 | 4,710 | 5,060 | 4,655 | 4,700 | 105,900 |
| 2022/02/18 | 4,910 | 5,140 | 4,680 | 4,945 | 268,500 |
| 2022/02/17 | 5,950 | 5,960 | 5,090 | 5,160 | 336,400 |
| 2022/02/16 | 6,660 | 7,300 | 6,000 | 6,090 | 580,300 |
| 2022/02/15 | 7,090 | 7,230 | 6,070 | 6,480 | 347,500 |
| 2022/02/14 | 6,690 | 7,290 | 6,530 | 6,890 | 346,700 |
| 2022/02/10 | 6,320 | 6,410 | 5,820 | 6,320 | 108,800 |
| 2022/02/09 | 6,470 | 6,470 | 5,910 | 6,120 | 78,200 |
| 2022/02/08 | 6,800 | 6,810 | 6,220 | 6,490 | 73,200 |
| 2022/02/07 | 7,150 | 7,150 | 6,710 | 6,900 | 53,100 |
| 2022/02/04 | 6,950 | 7,160 | 6,800 | 6,900 | 56,400 |
| 2022/02/03 | 6,690 | 7,250 | 6,520 | 6,910 | 100,400 |
| 2022/02/02 | 6,590 | 7,010 | 6,370 | 6,790 | 66,500 |
| 2022/02/01 | 6,120 | 6,850 | 6,110 | 6,290 | 96,700 |
| 2022/01/31 | 5,950 | 6,280 | 5,780 | 5,920 | 72,400 |
| 2022/01/28 | 6,110 | 6,200 | 5,510 | 5,660 | 39,400 |
| 2022/01/27 | 5,990 | 6,090 | 5,370 | 6,090 | 43,800 |
| 2022/01/26 | 5,900 | 6,240 | 5,850 | 5,900 | 34,600 |
| 2022/01/25 | 6,140 | 6,310 | 5,570 | 5,740 | 36,000 |
| 2022/01/24 | 5,790 | 6,420 | 5,600 | 6,040 | 42,000 |
| 2022/01/21 | 5,340 | 5,710 | 5,330 | 5,710 | 30,800 |
| 2022/01/20 | 5,200 | 5,560 | 5,020 | 5,430 | 24,600 |
| 2022/01/19 | 5,340 | 5,440 | 5,110 | 5,170 | 20,500 |
| 2022/01/18 | 5,350 | 5,680 | 5,330 | 5,490 | 22,500 |
| 2022/01/17 | 5,780 | 5,820 | 5,260 | 5,300 | 20,200 |
| 2022/01/14 | 5,670 | 5,700 | 5,420 | 5,680 | 16,600 |
| 2022/01/13 | 5,880 | 6,040 | 5,700 | 5,780 | 15,700 |
| 2022/01/12 | 5,850 | 6,250 | 5,840 | 5,880 | 25,900 |
| 2022/01/11 | 5,800 | 5,930 | 5,560 | 5,650 | 24,800 |
| 2022/01/07 | 6,090 | 6,350 | 5,600 | 5,820 | 36,700 |
| 2022/01/06 | 5,900 | 6,200 | 5,730 | 5,900 | 33,000 |
| 2022/01/05 | 6,550 | 6,620 | 5,990 | 6,000 | 46,800 |
| 2022/01/04 | 7,220 | 7,220 | 6,600 | 6,600 | 31,400 |