こころネット(6060)の株価時系列情報
こころネット(6060)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 939 | 978 | 939 | 973 | 2,400 |
| 2018/12/27 | 910 | 939 | 910 | 939 | 1,300 |
| 2018/12/26 | 894 | 905 | 889 | 905 | 900 |
| 2018/12/25 | 900 | 900 | 864 | 894 | 4,200 |
| 2018/12/21 | 925 | 927 | 901 | 912 | 2,100 |
| 2018/12/20 | 911 | 940 | 911 | 940 | 1,300 |
| 2018/12/19 | 938 | 965 | 938 | 965 | 2,600 |
| 2018/12/18 | 965 | 965 | 965 | 965 | 200 |
| 2018/12/17 | 984 | 999 | 984 | 991 | 2,400 |
| 2018/12/14 | 984 | 988 | 984 | 984 | 6,100 |
| 2018/12/13 | 966 | 978 | 966 | 978 | 3,400 |
| 2018/12/12 | 973 | 973 | 958 | 972 | 500 |
| 2018/12/11 | 973 | 973 | 973 | 973 | 400 |
| 2018/12/07 | 973 | 974 | 971 | 974 | 1,800 |
| 2018/12/06 | 966 | 966 | 944 | 965 | 1,800 |
| 2018/12/04 | 960 | 970 | 960 | 966 | 1,500 |
| 2018/12/03 | 941 | 960 | 941 | 960 | 3,000 |
| 2018/11/30 | 948 | 962 | 941 | 941 | 4,200 |
| 2018/11/28 | 948 | 948 | 948 | 948 | 200 |
| 2018/11/27 | 942 | 945 | 941 | 943 | 5,300 |
| 2018/11/26 | 929 | 944 | 929 | 944 | 1,300 |
| 2018/11/22 | 940 | 940 | 940 | 940 | 500 |
| 2018/11/21 | 918 | 933 | 918 | 933 | 500 |
| 2018/11/20 | 930 | 930 | 930 | 930 | 300 |
| 2018/11/19 | 929 | 930 | 929 | 930 | 700 |
| 2018/11/16 | 928 | 949 | 928 | 929 | 3,000 |
| 2018/11/15 | 920 | 944 | 919 | 928 | 4,200 |
| 2018/11/14 | 931 | 931 | 919 | 919 | 1,300 |
| 2018/11/13 | 983 | 983 | 920 | 936 | 11,200 |
| 2018/11/12 | 994 | 994 | 994 | 994 | 100 |
| 2018/11/09 | 992 | 992 | 992 | 992 | 300 |
| 2018/11/08 | 982 | 993 | 960 | 993 | 1,900 |
| 2018/11/07 | 988 | 997 | 977 | 982 | 2,000 |
| 2018/11/06 | 995 | 995 | 978 | 978 | 1,600 |
| 2018/11/05 | 995 | 995 | 995 | 995 | 900 |
| 2018/11/02 | 999 | 999 | 984 | 995 | 400 |
| 2018/11/01 | 998 | 998 | 994 | 994 | 4,700 |
| 2018/10/31 | 978 | 990 | 978 | 990 | 600 |
| 2018/10/30 | 978 | 980 | 978 | 978 | 900 |
| 2018/10/29 | 985 | 985 | 978 | 978 | 300 |
| 2018/10/26 | 1,002 | 1,002 | 985 | 985 | 300 |
| 2018/10/25 | 990 | 1,000 | 983 | 983 | 1,600 |
| 2018/10/23 | 982 | 982 | 982 | 982 | 200 |
| 2018/10/22 | 992 | 992 | 982 | 982 | 300 |
| 2018/10/18 | 993 | 999 | 993 | 996 | 300 |
| 2018/10/17 | 994 | 1,002 | 986 | 988 | 2,300 |
| 2018/10/16 | 1,022 | 1,022 | 975 | 994 | 9,600 |
| 2018/10/15 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
| 2018/10/11 | 1,030 | 1,044 | 1,020 | 1,044 | 1,900 |
| 2018/10/10 | 1,044 | 1,044 | 1,044 | 1,044 | 100 |
| 2018/10/09 | 1,033 | 1,046 | 1,033 | 1,044 | 400 |
| 2018/10/03 | 1,033 | 1,034 | 1,033 | 1,034 | 1,300 |
| 2018/10/02 | 1,048 | 1,048 | 1,035 | 1,035 | 1,500 |
| 2018/10/01 | 1,050 | 1,050 | 1,045 | 1,045 | 1,700 |
| 2018/09/28 | 1,060 | 1,080 | 1,060 | 1,080 | 1,100 |
| 2018/09/26 | 1,078 | 1,078 | 1,033 | 1,033 | 500 |
| 2018/09/25 | 1,079 | 1,079 | 1,079 | 1,079 | 300 |
| 2018/09/21 | 1,069 | 1,070 | 1,060 | 1,070 | 1,400 |
| 2018/09/20 | 1,058 | 1,069 | 1,058 | 1,069 | 700 |
| 2018/09/19 | 1,050 | 1,058 | 1,050 | 1,058 | 400 |
| 2018/09/18 | 1,043 | 1,050 | 1,043 | 1,050 | 500 |
| 2018/09/14 | 1,052 | 1,052 | 1,043 | 1,043 | 1,300 |
| 2018/09/13 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
| 2018/09/12 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 |
| 2018/09/11 | 1,027 | 1,027 | 1,027 | 1,027 | 700 |
| 2018/09/07 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2018/09/06 | 1,041 | 1,041 | 1,041 | 1,041 | 100 |
| 2018/09/04 | 1,061 | 1,061 | 1,061 | 1,061 | 800 |
| 2018/08/31 | 1,047 | 1,055 | 1,047 | 1,055 | 600 |
| 2018/08/30 | 1,045 | 1,047 | 1,045 | 1,047 | 300 |
| 2018/08/29 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2018/08/28 | 1,041 | 1,041 | 1,030 | 1,030 | 200 |
| 2018/08/27 | 1,018 | 1,055 | 1,018 | 1,030 | 1,300 |
| 2018/08/22 | 1,017 | 1,017 | 1,015 | 1,015 | 5,200 |
| 2018/08/21 | 1,017 | 1,017 | 1,017 | 1,017 | 800 |
| 2018/08/20 | 1,014 | 1,050 | 1,014 | 1,016 | 1,200 |
| 2018/08/17 | 1,010 | 1,031 | 1,010 | 1,031 | 189,300 |
| 2018/08/16 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2018/08/15 | 1,054 | 1,055 | 1,001 | 1,022 | 2,900 |
| 2018/08/14 | 1,054 | 1,054 | 1,054 | 1,054 | 200 |
| 2018/08/13 | 1,054 | 1,054 | 1,054 | 1,054 | 100 |
| 2018/08/10 | 1,056 | 1,056 | 1,053 | 1,053 | 500 |
| 2018/08/09 | 1,054 | 1,054 | 1,054 | 1,054 | 200 |
| 2018/08/08 | 1,082 | 1,082 | 1,082 | 1,082 | 200 |
| 2018/08/07 | 1,058 | 1,088 | 1,058 | 1,088 | 400 |
| 2018/08/06 | 1,050 | 1,059 | 1,040 | 1,040 | 2,100 |
| 2018/08/03 | 1,077 | 1,077 | 1,070 | 1,070 | 1,200 |
| 2018/08/02 | 1,090 | 1,090 | 1,080 | 1,080 | 700 |
| 2018/08/01 | 1,094 | 1,094 | 1,081 | 1,081 | 900 |
| 2018/07/31 | 1,079 | 1,079 | 1,079 | 1,079 | 200 |
| 2018/07/30 | 1,079 | 1,087 | 1,079 | 1,079 | 1,700 |
| 2018/07/27 | 1,105 | 1,105 | 1,086 | 1,091 | 900 |
| 2018/07/26 | 1,113 | 1,113 | 1,113 | 1,113 | 300 |
| 2018/07/25 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| 2018/07/23 | 1,086 | 1,086 | 1,086 | 1,086 | 100 |
| 2018/07/18 | 1,100 | 1,107 | 1,085 | 1,099 | 800 |
| 2018/07/13 | 1,109 | 1,109 | 1,101 | 1,101 | 3,400 |
| 2018/07/11 | 1,078 | 1,078 | 1,077 | 1,077 | 500 |
| 2018/07/10 | 1,078 | 1,078 | 1,078 | 1,078 | 2,500 |
| 2018/07/06 | 1,077 | 1,077 | 1,077 | 1,077 | 500 |
| 2018/07/05 | 1,088 | 1,088 | 1,088 | 1,088 | 1,100 |
| 2018/07/04 | 1,088 | 1,088 | 1,088 | 1,088 | 400 |
| 2018/07/03 | 1,101 | 1,112 | 1,089 | 1,090 | 2,500 |
| 2018/07/02 | 1,140 | 1,159 | 1,140 | 1,140 | 1,700 |
| 2018/06/29 | 1,094 | 1,140 | 1,094 | 1,140 | 700 |
| 2018/06/28 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2018/06/27 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2018/06/26 | 1,104 | 1,104 | 1,104 | 1,104 | 100 |
| 2018/06/25 | 1,134 | 1,134 | 1,134 | 1,134 | 700 |
| 2018/06/22 | 1,109 | 1,134 | 1,109 | 1,134 | 900 |
| 2018/06/20 | 1,100 | 1,127 | 1,092 | 1,127 | 2,100 |
| 2018/06/19 | 1,115 | 1,115 | 1,115 | 1,115 | 400 |
| 2018/06/15 | 1,133 | 1,133 | 1,107 | 1,127 | 1,700 |
| 2018/06/14 | 1,104 | 1,120 | 1,104 | 1,109 | 2,200 |
| 2018/06/13 | 1,107 | 1,116 | 1,104 | 1,104 | 1,200 |
| 2018/06/12 | 1,091 | 1,135 | 1,090 | 1,115 | 7,300 |
| 2018/06/11 | 1,091 | 1,091 | 1,090 | 1,090 | 1,400 |
| 2018/06/08 | 1,090 | 1,098 | 1,090 | 1,098 | 400 |
| 2018/06/07 | 1,086 | 1,087 | 1,086 | 1,087 | 300 |
| 2018/06/06 | 1,084 | 1,098 | 1,084 | 1,086 | 900 |
| 2018/06/05 | 1,092 | 1,098 | 1,081 | 1,098 | 1,700 |
| 2018/06/04 | 1,092 | 1,098 | 1,092 | 1,092 | 1,400 |
| 2018/06/01 | 1,088 | 1,093 | 1,088 | 1,093 | 900 |
| 2018/05/31 | 1,088 | 1,097 | 1,088 | 1,088 | 1,200 |
| 2018/05/30 | 1,088 | 1,088 | 1,088 | 1,088 | 2,000 |
| 2018/05/29 | 1,080 | 1,092 | 1,080 | 1,090 | 1,300 |
| 2018/05/28 | 1,095 | 1,095 | 1,095 | 1,095 | 400 |
| 2018/05/25 | 1,093 | 1,095 | 1,093 | 1,095 | 900 |
| 2018/05/24 | 1,098 | 1,098 | 1,076 | 1,077 | 700 |
| 2018/05/23 | 1,098 | 1,098 | 1,071 | 1,075 | 3,300 |
| 2018/05/22 | 1,097 | 1,097 | 1,086 | 1,086 | 200 |
| 2018/05/21 | 1,097 | 1,099 | 1,097 | 1,099 | 1,300 |
| 2018/05/18 | 1,099 | 1,099 | 1,081 | 1,082 | 2,200 |
| 2018/05/17 | 1,084 | 1,093 | 1,083 | 1,083 | 400 |
| 2018/05/16 | 1,090 | 1,090 | 1,060 | 1,076 | 15,300 |
| 2018/05/15 | 1,092 | 1,094 | 1,091 | 1,091 | 800 |
| 2018/05/14 | 1,102 | 1,104 | 1,090 | 1,092 | 2,700 |
| 2018/05/11 | 1,127 | 1,127 | 1,127 | 1,127 | 200 |
| 2018/05/10 | 1,101 | 1,120 | 1,101 | 1,120 | 2,500 |
| 2018/05/09 | 1,100 | 1,105 | 1,100 | 1,105 | 1,000 |
| 2018/05/08 | 1,105 | 1,105 | 1,101 | 1,104 | 1,000 |
| 2018/05/07 | 1,104 | 1,105 | 1,104 | 1,104 | 1,200 |
| 2018/05/02 | 1,104 | 1,104 | 1,104 | 1,104 | 600 |
| 2018/05/01 | 1,116 | 1,128 | 1,108 | 1,120 | 4,700 |
| 2018/04/27 | 1,094 | 1,095 | 1,094 | 1,094 | 1,500 |
| 2018/04/26 | 1,094 | 1,100 | 1,094 | 1,094 | 1,400 |
| 2018/04/25 | 1,094 | 1,094 | 1,094 | 1,094 | 1,500 |
| 2018/04/24 | 1,093 | 1,093 | 1,093 | 1,093 | 400 |
| 2018/04/23 | 1,110 | 1,110 | 1,105 | 1,105 | 700 |
| 2018/04/20 | 1,112 | 1,112 | 1,112 | 1,112 | 100 |
| 2018/04/19 | 1,096 | 1,100 | 1,096 | 1,100 | 300 |
| 2018/04/18 | 1,119 | 1,119 | 1,087 | 1,087 | 1,500 |
| 2018/04/17 | 1,100 | 1,100 | 1,091 | 1,095 | 600 |
| 2018/04/16 | 1,112 | 1,112 | 1,100 | 1,100 | 1,600 |
| 2018/04/13 | 1,116 | 1,116 | 1,112 | 1,112 | 400 |
| 2018/04/12 | 1,114 | 1,116 | 1,114 | 1,116 | 500 |
| 2018/04/11 | 1,114 | 1,114 | 1,114 | 1,114 | 1,200 |
| 2018/04/10 | 1,113 | 1,113 | 1,113 | 1,113 | 200 |
| 2018/04/09 | 1,125 | 1,125 | 1,111 | 1,111 | 1,800 |
| 2018/04/06 | 1,137 | 1,137 | 1,137 | 1,137 | 100 |
| 2018/04/05 | 1,111 | 1,138 | 1,111 | 1,137 | 900 |
| 2018/04/03 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2018/04/02 | 1,091 | 1,129 | 1,091 | 1,129 | 6,200 |
| 2018/03/30 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2018/03/29 | 1,088 | 1,088 | 1,088 | 1,088 | 200 |
| 2018/03/28 | 1,102 | 1,102 | 1,081 | 1,083 | 187,500 |
| 2018/03/27 | 1,115 | 1,120 | 1,115 | 1,119 | 700 |
| 2018/03/26 | 1,104 | 1,104 | 1,100 | 1,101 | 7,300 |
| 2018/03/23 | 1,134 | 1,140 | 1,119 | 1,120 | 2,400 |
| 2018/03/22 | 1,145 | 1,178 | 1,134 | 1,159 | 4,800 |
| 2018/03/20 | 1,161 | 1,175 | 1,161 | 1,170 | 400 |
| 2018/03/19 | 1,179 | 1,179 | 1,178 | 1,178 | 1,800 |
| 2018/03/16 | 1,187 | 1,187 | 1,173 | 1,178 | 2,300 |
| 2018/03/15 | 1,186 | 1,187 | 1,186 | 1,187 | 500 |
| 2018/03/14 | 1,175 | 1,200 | 1,175 | 1,200 | 2,200 |
| 2018/03/13 | 1,181 | 1,181 | 1,171 | 1,171 | 200 |
| 2018/03/12 | 1,178 | 1,181 | 1,178 | 1,181 | 500 |
| 2018/03/09 | 1,176 | 1,191 | 1,176 | 1,176 | 1,400 |
| 2018/03/08 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2018/03/06 | 1,186 | 1,190 | 1,186 | 1,190 | 2,200 |
| 2018/03/05 | 1,197 | 1,197 | 1,153 | 1,153 | 800 |
| 2018/03/02 | 1,154 | 1,199 | 1,154 | 1,197 | 1,100 |
| 2018/03/01 | 1,203 | 1,203 | 1,200 | 1,200 | 1,100 |
| 2018/02/28 | 1,195 | 1,205 | 1,195 | 1,203 | 600 |
| 2018/02/27 | 1,190 | 1,191 | 1,190 | 1,191 | 500 |
| 2018/02/26 | 1,183 | 1,200 | 1,183 | 1,183 | 1,400 |
| 2018/02/23 | 1,205 | 1,205 | 1,179 | 1,179 | 600 |
| 2018/02/22 | 1,207 | 1,207 | 1,191 | 1,205 | 1,900 |
| 2018/02/21 | 1,201 | 1,210 | 1,201 | 1,210 | 800 |
| 2018/02/20 | 1,180 | 1,212 | 1,180 | 1,212 | 3,700 |
| 2018/02/19 | 1,160 | 1,187 | 1,160 | 1,176 | 2,000 |
| 2018/02/16 | 1,154 | 1,179 | 1,154 | 1,179 | 1,500 |
| 2018/02/15 | 1,136 | 1,149 | 1,117 | 1,149 | 5,800 |
| 2018/02/14 | 1,150 | 1,150 | 1,115 | 1,117 | 6,200 |
| 2018/02/13 | 1,190 | 1,190 | 1,160 | 1,160 | 2,800 |
| 2018/02/09 | 1,120 | 1,165 | 1,116 | 1,160 | 5,200 |
| 2018/02/08 | 1,171 | 1,196 | 1,171 | 1,180 | 3,500 |
| 2018/02/07 | 1,156 | 1,190 | 1,150 | 1,169 | 26,400 |
| 2018/02/06 | 1,173 | 1,188 | 1,081 | 1,154 | 44,500 |
| 2018/02/05 | 1,307 | 1,319 | 1,286 | 1,286 | 6,800 |
| 2018/02/02 | 1,345 | 1,352 | 1,331 | 1,352 | 1,100 |
| 2018/02/01 | 1,340 | 1,352 | 1,331 | 1,352 | 2,700 |
| 2018/01/31 | 1,320 | 1,348 | 1,320 | 1,339 | 4,100 |
| 2018/01/30 | 1,344 | 1,350 | 1,317 | 1,319 | 8,700 |
| 2018/01/29 | 1,360 | 1,360 | 1,347 | 1,347 | 800 |
| 2018/01/26 | 1,352 | 1,367 | 1,352 | 1,353 | 800 |
| 2018/01/25 | 1,354 | 1,369 | 1,352 | 1,352 | 1,200 |
| 2018/01/24 | 1,355 | 1,361 | 1,354 | 1,361 | 6,100 |
| 2018/01/23 | 1,360 | 1,362 | 1,355 | 1,360 | 3,100 |
| 2018/01/22 | 1,360 | 1,360 | 1,342 | 1,350 | 1,500 |
| 2018/01/19 | 1,337 | 1,365 | 1,336 | 1,340 | 3,100 |
| 2018/01/18 | 1,374 | 1,376 | 1,350 | 1,350 | 4,500 |
| 2018/01/17 | 1,356 | 1,363 | 1,355 | 1,362 | 2,500 |
| 2018/01/16 | 1,350 | 1,372 | 1,350 | 1,366 | 9,100 |
| 2018/01/15 | 1,316 | 1,347 | 1,316 | 1,347 | 3,200 |
| 2018/01/12 | 1,321 | 1,321 | 1,313 | 1,314 | 600 |
| 2018/01/11 | 1,322 | 1,322 | 1,308 | 1,322 | 6,900 |
| 2018/01/10 | 1,315 | 1,322 | 1,304 | 1,317 | 2,400 |
| 2018/01/09 | 1,287 | 1,320 | 1,287 | 1,315 | 5,700 |
| 2018/01/05 | 1,288 | 1,300 | 1,280 | 1,287 | 4,000 |
| 2018/01/04 | 1,300 | 1,300 | 1,285 | 1,285 | 5,100 |