2359 (株)コア の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,635 | 1,699 | 1,635 | 1,699 | 5,300 | 849.50 |
| 2003-12-29 | 1,580 | 1,725 | 1,571 | 1,641 | 6,500 | 820.50 |
| 2003-12-26 | 1,551 | 1,580 | 1,536 | 1,570 | 4,600 | 785 |
| 2003-12-25 | 1,551 | 1,580 | 1,551 | 1,551 | 13,000 | 775.50 |
| 2003-12-24 | 1,559 | 1,565 | 1,500 | 1,505 | 17,600 | 752.50 |
| 2003-12-22 | 1,631 | 1,655 | 1,565 | 1,565 | 16,800 | 782.50 |
| 2003-12-19 | 1,655 | 1,655 | 1,620 | 1,630 | 5,800 | 815 |
| 2003-12-18 | 1,660 | 1,665 | 1,625 | 1,655 | 6,300 | 827.50 |
| 2003-12-17 | 1,651 | 1,690 | 1,648 | 1,690 | 9,300 | 845 |
| 2003-12-16 | 1,623 | 1,670 | 1,623 | 1,650 | 9,000 | 825 |
| 2003-12-15 | 1,620 | 1,650 | 1,620 | 1,630 | 6,300 | 815 |
| 2003-12-12 | 1,570 | 1,600 | 1,556 | 1,580 | 6,100 | 790 |
| 2003-12-11 | 1,531 | 1,570 | 1,531 | 1,570 | 9,700 | 785 |
| 2003-12-10 | 1,576 | 1,590 | 1,540 | 1,561 | 11,600 | 780.50 |
| 2003-12-09 | 1,640 | 1,640 | 1,600 | 1,600 | 17,800 | 800 |
| 2003-12-08 | 1,726 | 1,726 | 1,700 | 1,700 | 10,300 | 850 |
| 2003-12-05 | 1,720 | 1,750 | 1,711 | 1,730 | 14,900 | 865 |
| 2003-12-04 | 1,770 | 1,780 | 1,720 | 1,750 | 11,900 | 875 |
| 2003-12-03 | 1,802 | 1,840 | 1,751 | 1,800 | 15,400 | 900 |
| 2003-12-02 | 1,950 | 1,951 | 1,830 | 1,832 | 37,900 | 916 |
| 2003-12-01 | 1,930 | 1,960 | 1,900 | 1,950 | 24,400 | 975 |
| 2003-11-28 | 1,910 | 1,950 | 1,875 | 1,930 | 10,600 | 965 |
| 2003-11-27 | 1,830 | 1,870 | 1,810 | 1,850 | 11,000 | 925 |
| 2003-11-26 | 1,745 | 1,800 | 1,745 | 1,780 | 1,800 | 890 |
| 2003-11-25 | 1,635 | 1,710 | 1,635 | 1,650 | 5,700 | 825 |
| 2003-11-21 | 1,600 | 1,610 | 1,520 | 1,580 | 5,900 | 790 |
| 2003-11-20 | 1,530 | 1,640 | 1,530 | 1,610 | 1,400 | 805 |
| 2003-11-19 | 1,430 | 1,520 | 1,410 | 1,500 | 13,800 | 750 |
| 2003-11-18 | 1,380 | 1,500 | 1,380 | 1,500 | 7,200 | 750 |
| 2003-11-17 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 850 |
| 2003-11-14 | 1,701 | 1,740 | 1,701 | 1,730 | 2,300 | 865 |
| 2003-11-13 | 1,701 | 1,710 | 1,700 | 1,710 | 800 | 855 |
| 2003-11-12 | 1,700 | 1,730 | 1,700 | 1,700 | 4,700 | 850 |
| 2003-11-11 | 1,750 | 1,750 | 1,705 | 1,730 | 4,600 | 865 |
| 2003-11-10 | 1,750 | 1,750 | 1,712 | 1,720 | 1,000 | 860 |
| 2003-11-07 | 1,775 | 1,775 | 1,712 | 1,712 | 1,000 | 856 |
| 2003-11-06 | 1,770 | 1,770 | 1,730 | 1,730 | 4,900 | 865 |
| 2003-11-05 | 1,800 | 1,800 | 1,750 | 1,770 | 3,300 | 885 |
| 2003-11-04 | 1,880 | 1,880 | 1,780 | 1,780 | 1,200 | 890 |
| 2003-10-31 | 1,700 | 1,730 | 1,700 | 1,730 | 2,900 | 865 |
| 2003-10-30 | 1,680 | 1,700 | 1,651 | 1,655 | 2,800 | 827.50 |
| 2003-10-29 | 1,730 | 1,750 | 1,700 | 1,700 | 6,800 | 850 |
| 2003-10-28 | 1,751 | 1,760 | 1,720 | 1,740 | 8,800 | 870 |
| 2003-10-27 | 1,751 | 1,850 | 1,700 | 1,716 | 10,000 | 858 |
| 2003-10-24 | 1,840 | 1,840 | 1,700 | 1,700 | 3,500 | 850 |
| 2003-10-23 | 1,700 | 1,770 | 1,700 | 1,720 | 6,800 | 860 |
| 2003-10-22 | 1,889 | 1,889 | 1,750 | 1,820 | 5,400 | 910 |
| 2003-10-21 | 2,140 | 2,200 | 1,785 | 1,900 | 22,300 | 950 |
| 2003-10-20 | 1,830 | 1,950 | 1,830 | 1,950 | 30,400 | 975 |
| 2003-10-17 | 1,547 | 1,650 | 1,547 | 1,650 | 15,500 | 825 |
| 2003-10-16 | 1,550 | 1,550 | 1,500 | 1,550 | 7,700 | 775 |
| 2003-10-15 | 1,600 | 1,600 | 1,551 | 1,551 | 3,400 | 775.50 |
| 2003-10-14 | 1,600 | 1,600 | 1,555 | 1,570 | 5,400 | 785 |
| 2003-10-10 | 1,600 | 1,600 | 1,570 | 1,600 | 2,000 | 800 |
| 2003-10-09 | 1,600 | 1,600 | 1,580 | 1,600 | 2,000 | 800 |
| 2003-10-08 | 1,620 | 1,635 | 1,590 | 1,600 | 4,100 | 800 |
| 2003-10-07 | 1,670 | 1,670 | 1,605 | 1,635 | 2,300 | 817.50 |
| 2003-10-06 | 1,529 | 1,699 | 1,529 | 1,550 | 1,600 | 775 |
| 2003-10-03 | 1,510 | 1,520 | 1,501 | 1,510 | 6,300 | 755 |
| 2003-10-02 | 1,550 | 1,550 | 1,509 | 1,509 | 6,300 | 754.50 |
| 2003-10-01 | 1,560 | 1,560 | 1,515 | 1,515 | 500 | 757.50 |
| 2003-09-30 | 1,530 | 1,550 | 1,530 | 1,548 | 1,500 | 774 |
| 2003-09-29 | 1,510 | 1,520 | 1,500 | 1,500 | 5,400 | 750 |
| 2003-09-26 | 1,520 | 1,520 | 1,510 | 1,510 | 8,300 | 755 |
| 2003-09-25 | 1,541 | 1,570 | 1,530 | 1,530 | 5,400 | 765 |
| 2003-09-24 | 1,511 | 1,511 | 1,511 | 1,511 | 600 | 755.50 |
| 2003-09-22 | 1,570 | 1,580 | 1,520 | 1,521 | 1,700 | 760.50 |
| 2003-09-19 | 1,570 | 1,600 | 1,570 | 1,600 | 8,800 | 800 |
| 2003-09-18 | 1,579 | 1,580 | 1,490 | 1,559 | 6,600 | 779.50 |
| 2003-09-17 | 1,620 | 1,620 | 1,580 | 1,580 | 4,900 | 790 |
| 2003-09-16 | 1,441 | 1,490 | 1,440 | 1,480 | 3,700 | 740 |
| 2003-09-12 | 1,380 | 1,400 | 1,360 | 1,380 | 8,400 | 690 |
| 2003-09-11 | 1,370 | 1,400 | 1,360 | 1,400 | 5,400 | 700 |
| 2003-09-10 | 1,360 | 1,360 | 1,359 | 1,359 | 6,200 | 679.50 |
| 2003-09-09 | 1,360 | 1,399 | 1,360 | 1,360 | 7,600 | 680 |
| 2003-09-08 | 1,321 | 1,350 | 1,321 | 1,350 | 2,200 | 675 |
| 2003-09-05 | 1,310 | 1,320 | 1,310 | 1,320 | 4,100 | 660 |
| 2003-09-04 | 1,270 | 1,300 | 1,270 | 1,300 | 2,600 | 650 |
| 2003-09-03 | 1,300 | 1,310 | 1,280 | 1,280 | 4,400 | 640 |
| 2003-09-02 | 1,300 | 1,300 | 1,250 | 1,300 | 5,800 | 650 |
| 2003-09-01 | 1,260 | 1,300 | 1,260 | 1,260 | 1,800 | 630 |
| 2003-08-29 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 650 |
| 2003-08-28 | 1,250 | 1,300 | 1,250 | 1,300 | 800 | 650 |
| 2003-08-27 | 1,299 | 1,300 | 1,270 | 1,270 | 1,900 | 635 |
| 2003-08-26 | 1,270 | 1,300 | 1,270 | 1,300 | 900 | 650 |
| 2003-08-25 | 1,300 | 1,330 | 1,300 | 1,310 | 4,200 | 655 |
| 2003-08-22 | 1,280 | 1,280 | 1,250 | 1,250 | 3,700 | 625 |
| 2003-08-21 | 1,330 | 1,330 | 1,250 | 1,250 | 4,900 | 625 |
| 2003-08-20 | 1,290 | 1,339 | 1,290 | 1,290 | 4,300 | 645 |
| 2003-08-19 | 1,270 | 1,310 | 1,270 | 1,300 | 3,800 | 650 |
| 2003-08-18 | 1,201 | 1,270 | 1,201 | 1,250 | 3,600 | 625 |
| 2003-08-15 | 1,210 | 1,270 | 1,210 | 1,270 | 4,000 | 635 |
| 2003-08-14 | 1,179 | 1,220 | 1,150 | 1,200 | 4,900 | 600 |
| 2003-08-13 | 1,110 | 1,130 | 1,081 | 1,100 | 2,900 | 550 |
| 2003-08-12 | 1,052 | 1,060 | 1,050 | 1,050 | 5,700 | 525 |
| 2003-08-11 | 1,040 | 1,080 | 1,040 | 1,070 | 9,800 | 535 |
| 2003-08-08 | 1,172 | 1,180 | 1,100 | 1,180 | 2,700 | 590 |
| 2003-08-07 | 1,271 | 1,280 | 1,160 | 1,170 | 2,100 | 585 |
| 2003-08-06 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 615 |
| 2003-08-05 | 1,270 | 1,280 | 1,230 | 1,270 | 2,800 | 635 |
| 2003-08-04 | 1,270 | 1,270 | 1,220 | 1,270 | 6,400 | 635 |
| 2003-08-01 | 1,265 | 1,270 | 1,170 | 1,270 | 5,800 | 635 |
| 2003-07-31 | 1,330 | 1,330 | 1,240 | 1,265 | 3,800 | 632.50 |
| 2003-07-30 | 1,285 | 1,350 | 1,230 | 1,336 | 8,500 | 668 |
| 2003-07-29 | 1,302 | 1,400 | 1,300 | 1,315 | 28,200 | 657.50 |
| 2003-07-28 | 1,170 | 1,250 | 1,130 | 1,250 | 37,900 | 625 |
| 2003-07-25 | 980 | 1,050 | 980 | 1,050 | 31,500 | 525 |
| 2003-07-24 | 980 | 980 | 950 | 950 | 5,000 | 475 |
| 2003-07-23 | 970 | 985 | 970 | 980 | 10,300 | 490 |
| 2003-07-22 | 940 | 960 | 930 | 960 | 8,000 | 480 |
| 2003-07-18 | 921 | 950 | 920 | 930 | 13,000 | 465 |
| 2003-07-17 | 920 | 925 | 920 | 920 | 8,600 | 460 |
| 2003-07-16 | 925 | 925 | 920 | 920 | 7,200 | 460 |
| 2003-07-15 | 930 | 935 | 930 | 932 | 4,300 | 466 |
| 2003-07-14 | 950 | 950 | 900 | 920 | 7,000 | 460 |
| 2003-07-11 | 960 | 960 | 950 | 950 | 1,800 | 475 |
| 2003-07-10 | 960 | 960 | 950 | 950 | 800 | 475 |
| 2003-07-09 | 950 | 965 | 950 | 960 | 6,400 | 480 |
| 2003-07-08 | 990 | 990 | 945 | 947 | 5,500 | 473.50 |
| 2003-07-07 | 951 | 989 | 950 | 989 | 5,500 | 494.50 |
| 2003-07-04 | 980 | 980 | 969 | 970 | 2,400 | 485 |
| 2003-07-03 | 1,000 | 1,000 | 935 | 950 | 5,600 | 475 |
| 2003-07-02 | 975 | 990 | 975 | 990 | 2,200 | 495 |
| 2003-07-01 | 970 | 990 | 950 | 950 | 15,500 | 475 |
| 2003-06-30 | 1,000 | 1,010 | 960 | 961 | 12,500 | 480.50 |
| 2003-06-27 | 970 | 1,000 | 970 | 990 | 14,900 | 495 |
| 2003-06-26 | 970 | 970 | 945 | 945 | 2,000 | 472.50 |
| 2003-06-25 | 903 | 960 | 903 | 960 | 17,800 | 480 |
| 2003-06-24 | 885 | 895 | 885 | 890 | 4,800 | 445 |
| 2003-06-23 | 945 | 945 | 895 | 895 | 3,100 | 447.50 |
| 2003-06-20 | 905 | 905 | 890 | 905 | 6,100 | 452.50 |
| 2003-06-19 | 920 | 920 | 905 | 905 | 2,900 | 452.50 |
| 2003-06-18 | 900 | 920 | 888 | 910 | 10,400 | 455 |
| 2003-06-17 | 870 | 890 | 870 | 882 | 14,100 | 441 |
| 2003-06-16 | 889 | 889 | 850 | 850 | 13,000 | 425 |
| 2003-06-13 | 919 | 919 | 840 | 889 | 20,700 | 444.50 |
| 2003-06-12 | 959 | 959 | 920 | 920 | 13,500 | 460 |
| 2003-06-11 | 936 | 970 | 920 | 950 | 41,400 | 475 |
| 2003-06-10 | 950 | 950 | 901 | 935 | 78,000 | 467.50 |
| 2003-06-09 | 770 | 850 | 770 | 850 | 27,200 | 425 |
| 2003-06-06 | 740 | 760 | 715 | 750 | 24,500 | 375 |
| 2003-06-05 | 711 | 740 | 711 | 730 | 16,700 | 365 |
| 2003-06-04 | 700 | 725 | 690 | 700 | 23,300 | 350 |
| 2003-06-03 | 680 | 690 | 680 | 690 | 4,200 | 345 |
| 2003-06-02 | 690 | 694 | 672 | 672 | 8,500 | 336 |
| 2003-05-30 | 660 | 680 | 660 | 680 | 12,700 | 340 |
| 2003-05-29 | 654 | 670 | 653 | 670 | 8,600 | 335 |
| 2003-05-28 | 658 | 670 | 653 | 653 | 5,200 | 326.50 |
| 2003-05-27 | 682 | 682 | 660 | 660 | 10,400 | 330 |
| 2003-05-26 | 725 | 725 | 690 | 690 | 32,300 | 345 |
| 2003-05-23 | 662 | 700 | 633 | 685 | 31,900 | 342.50 |
| 2003-05-22 | 650 | 710 | 650 | 692 | 55,400 | 346 |
| 2003-05-21 | 575 | 650 | 575 | 639 | 45,100 | 319.50 |
| 2003-05-20 | 560 | 580 | 550 | 572 | 19,300 | 286 |
| 2003-05-19 | 555 | 560 | 555 | 560 | 10,000 | 280 |
| 2003-05-16 | 559 | 565 | 558 | 562 | 12,600 | 281 |
| 2003-05-15 | 562 | 562 | 559 | 560 | 21,000 | 280 |
| 2003-05-14 | 550 | 570 | 550 | 561 | 29,000 | 280.50 |
| 2003-05-13 | 540 | 558 | 540 | 555 | 66,100 | 277.50 |
| 2003-05-12 | 510 | 530 | 510 | 530 | 49,800 | 265 |
| 2003-05-09 | 503 | 505 | 501 | 505 | 2,700 | 252.50 |
| 2003-05-08 | 509 | 510 | 501 | 501 | 6,300 | 250.50 |
| 2003-05-07 | 500 | 507 | 500 | 507 | 4,100 | 253.50 |
| 2003-05-06 | 500 | 501 | 500 | 500 | 5,600 | 250 |
| 2003-05-02 | 501 | 508 | 500 | 505 | 5,100 | 252.50 |
| 2003-05-01 | 509 | 509 | 500 | 500 | 1,900 | 250 |
| 2003-04-30 | 510 | 510 | 500 | 510 | 10,500 | 255 |
| 2003-04-28 | 513 | 513 | 510 | 512 | 1,100 | 256 |
| 2003-04-25 | 505 | 513 | 505 | 510 | 15,900 | 255 |
| 2003-04-24 | 510 | 510 | 502 | 502 | 18,600 | 251 |
| 2003-04-23 | 502 | 510 | 500 | 510 | 6,800 | 255 |
| 2003-04-22 | 510 | 510 | 502 | 502 | 4,600 | 251 |
| 2003-04-21 | 510 | 520 | 505 | 510 | 18,200 | 255 |
| 2003-04-18 | 504 | 510 | 500 | 510 | 21,600 | 255 |
| 2003-04-17 | 491 | 500 | 491 | 500 | 8,000 | 250 |
| 2003-04-16 | 490 | 500 | 490 | 500 | 7,700 | 250 |
| 2003-04-15 | 480 | 500 | 480 | 500 | 7,300 | 250 |
| 2003-04-14 | 480 | 481 | 480 | 480 | 5,300 | 240 |
| 2003-04-11 | 480 | 480 | 480 | 480 | 2,800 | 240 |
| 2003-04-10 | 480 | 480 | 475 | 475 | 3,900 | 237.50 |
| 2003-04-09 | 475 | 480 | 473 | 480 | 6,000 | 240 |
| 2003-04-08 | 485 | 485 | 475 | 481 | 2,300 | 240.50 |
| 2003-04-07 | 465 | 475 | 465 | 470 | 5,200 | 235 |
| 2003-04-04 | 467 | 467 | 465 | 465 | 5,500 | 232.50 |
| 2003-04-03 | 450 | 467 | 450 | 467 | 4,800 | 233.50 |
| 2003-04-02 | 450 | 451 | 450 | 450 | 5,700 | 225 |
| 2003-04-01 | 475 | 475 | 450 | 450 | 6,500 | 225 |
| 2003-03-31 | 480 | 485 | 475 | 475 | 7,100 | 237.50 |
| 2003-03-28 | 480 | 485 | 480 | 481 | 5,300 | 240.50 |
| 2003-03-27 | 500 | 500 | 481 | 490 | 6,800 | 245 |
| 2003-03-26 | 495 | 505 | 495 | 500 | 7,800 | 250 |
| 2003-03-25 | 509 | 509 | 500 | 505 | 33,700 | 252.50 |
| 2003-03-24 | 510 | 510 | 500 | 504 | 36,300 | 252 |
| 2003-03-20 | 495 | 504 | 465 | 500 | 137,700 | 250 |
分割・併合履歴 ： [2005-03-28]1株→2株