2359 (株)コアの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,966	2,020	1,966	2,000	5,800	1,000
2004-12-29	2,010	2,015	1,996	1,996	6,300	998
2004-12-28	2,135	2,135	1,970	1,976	20,200	988
2004-12-27	2,090	2,115	2,090	2,095	12,600	1,047.50
2004-12-24	1,965	2,035	1,965	2,005	15,700	1,002.50
2004-12-22	1,940	1,955	1,930	1,940	7,800	970
2004-12-21	1,900	1,930	1,880	1,930	3,100	965
2004-12-20	1,870	1,880	1,870	1,880	300	940
2004-12-17	1,909	1,910	1,890	1,890	4,000	945
2004-12-16	1,892	1,910	1,892	1,910	2,300	955
2004-12-15	1,900	1,900	1,890	1,892	3,000	946
2004-12-14	1,880	1,893	1,870	1,893	2,200	946.50
2004-12-13	1,870	1,900	1,870	1,890	3,700	945
2004-12-10	1,880	1,880	1,865	1,869	10,400	934.50
2004-12-09	1,885	1,888	1,858	1,866	12,200	933
2004-12-08	1,925	1,925	1,900	1,900	1,100	950
2004-12-07	1,950	1,951	1,920	1,949	1,400	974.50
2004-12-06	1,979	1,979	1,890	1,931	800	965.50
2004-12-03	1,950	1,950	1,950	1,950	700	975
2004-12-02	1,896	1,948	1,896	1,948	2,600	974
2004-12-01	1,909	1,909	1,866	1,896	2,000	948
2004-11-30	1,910	1,910	1,900	1,909	2,900	954.50
2004-11-29	1,821	1,912	1,821	1,910	4,100	955
2004-11-26	1,936	1,936	1,889	1,910	1,000	955
2004-11-25	1,967	1,967	1,940	1,940	2,000	970
2004-11-24	1,911	1,941	1,901	1,909	1,400	954.50
2004-11-22	1,950	1,960	1,870	1,880	2,200	940
2004-11-19	2,005	2,005	1,960	1,960	6,600	980
2004-11-18	1,990	2,005	1,980	2,000	9,800	1,000
2004-11-17	1,999	2,000	1,969	1,989	3,500	994.50
2004-11-16	2,000	2,020	1,990	2,000	11,100	1,000
2004-11-15	2,000	2,000	1,970	2,000	9,100	1,000
2004-11-12	2,005	2,005	1,995	2,005	6,600	1,002.50
2004-11-11	2,000	2,005	2,000	2,000	2,200	1,000
2004-11-10	1,991	2,040	1,991	2,010	2,800	1,005
2004-11-09	1,980	2,000	1,966	1,988	2,300	994
2004-11-08	2,030	2,055	2,010	2,020	6,000	1,010
2004-11-05	2,100	2,100	2,030	2,030	3,300	1,015
2004-11-04	2,025	2,080	2,020	2,080	5,000	1,040
2004-11-02	2,050	2,050	2,025	2,025	4,400	1,012.50
2004-11-01	2,000	2,030	1,996	2,025	6,200	1,012.50
2004-10-29	1,994	2,000	1,960	2,000	7,400	1,000
2004-10-28	1,959	1,997	1,959	1,997	9,400	998.50
2004-10-27	1,950	1,959	1,945	1,959	10,200	979.50
2004-10-26	1,950	1,955	1,940	1,940	9,400	970
2004-10-25	1,955	1,955	1,925	1,935	11,300	967.50
2004-10-22	1,880	1,914	1,880	1,900	8,400	950
2004-10-21	1,806	1,840	1,800	1,840	5,800	920
2004-10-20	1,819	1,850	1,817	1,830	2,900	915
2004-10-19	1,840	1,840	1,815	1,825	5,400	912.50
2004-10-18	1,902	1,907	1,845	1,846	4,100	923
2004-10-15	1,950	1,951	1,903	1,903	3,500	951.50
2004-10-14	1,970	1,999	1,950	1,951	3,800	975.50
2004-10-13	1,950	1,987	1,950	1,970	1,000	985
2004-10-12	2,040	2,040	1,973	1,973	1,000	986.50
2004-10-08	2,050	2,060	2,050	2,050	1,800	1,025
2004-10-07	2,065	2,085	2,060	2,075	2,700	1,037.50
2004-10-06	2,015	2,100	2,000	2,060	4,500	1,030
2004-10-05	1,981	2,030	1,980	2,025	3,900	1,012.50
2004-10-04	1,950	2,040	1,950	1,977	5,000	988.50
2004-10-01	1,940	1,949	1,935	1,935	2,300	967.50
2004-09-30	1,951	1,980	1,930	1,930	2,300	965
2004-09-29	1,956	1,960	1,925	1,950	5,500	975
2004-09-28	2,015	2,015	1,981	1,981	1,800	990.50
2004-09-27	2,100	2,100	2,010	2,010	5,000	1,005
2004-09-24	2,030	2,070	2,030	2,070	1,600	1,035
2004-09-22	2,060	2,090	2,010	2,050	2,400	1,025
2004-09-21	2,100	2,100	2,060	2,095	2,900	1,047.50
2004-09-17	2,055	2,095	2,055	2,095	1,500	1,047.50
2004-09-16	2,055	2,100	2,055	2,055	1,600	1,027.50
2004-09-15	2,095	2,100	2,070	2,075	2,900	1,037.50
2004-09-14	2,100	2,105	2,080	2,085	2,500	1,042.50
2004-09-13	2,105	2,110	2,095	2,100	5,700	1,050
2004-09-10	2,100	2,100	2,080	2,085	18,100	1,042.50
2004-09-09	2,190	2,200	2,185	2,185	4,900	1,092.50
2004-09-08	2,200	2,220	2,180	2,180	3,800	1,090
2004-09-07	2,245	2,255	2,180	2,220	2,600	1,110
2004-09-06	2,190	2,265	2,190	2,260	2,400	1,130
2004-09-03	2,295	2,300	2,230	2,265	3,300	1,132.50
2004-09-02	2,295	2,295	2,250	2,290	1,200	1,145
2004-09-01	2,290	2,290	2,250	2,250	400	1,125
2004-08-31	2,195	2,250	2,195	2,250	800	1,125
2004-08-30	2,205	2,220	2,195	2,195	1,000	1,097.50
2004-08-27	2,215	2,250	2,215	2,230	1,200	1,115
2004-08-26	2,280	2,295	2,255	2,255	600	1,127.50
2004-08-25	2,265	2,265	2,265	2,265	1,700	1,132.50
2004-08-24	2,170	2,195	2,170	2,195	900	1,097.50
2004-08-23	2,295	2,295	2,220	2,220	800	1,110
2004-08-20	2,280	2,300	2,260	2,295	3,900	1,147.50
2004-08-19	2,145	2,265	2,145	2,240	2,900	1,120
2004-08-18	2,165	2,185	2,140	2,185	1,500	1,092.50
2004-08-17	2,350	2,350	2,155	2,155	1,100	1,077.50
2004-08-16	2,160	2,240	2,110	2,240	1,300	1,120
2004-08-13	2,190	2,190	2,160	2,160	1,500	1,080
2004-08-12	2,230	2,240	2,190	2,190	1,400	1,095
2004-08-11	2,240	2,275	2,190	2,190	2,700	1,095
2004-08-10	2,245	2,265	2,240	2,240	700	1,120
2004-08-09	2,175	2,275	2,175	2,240	2,900	1,120
2004-08-06	2,250	2,300	2,250	2,295	1,600	1,147.50
2004-08-05	2,310	2,315	2,265	2,265	1,100	1,132.50
2004-08-04	2,250	2,260	2,240	2,260	2,100	1,130
2004-08-03	2,310	2,310	2,250	2,255	1,700	1,127.50
2004-08-02	2,405	2,405	2,300	2,305	1,400	1,152.50
2004-07-30	2,370	2,380	2,350	2,380	2,500	1,190
2004-07-29	2,300	2,320	2,250	2,250	1,900	1,125
2004-07-28	2,305	2,305	2,305	2,305	300	1,152.50
2004-07-27	2,475	2,475	2,310	2,345	1,700	1,172.50
2004-07-26	2,470	2,485	2,435	2,435	16,800	1,217.50
2004-07-23	2,375	2,400	2,370	2,395	3,200	1,197.50
2004-07-22	2,395	2,395	2,320	2,375	2,600	1,187.50
2004-07-21	2,315	2,400	2,315	2,395	1,800	1,197.50
2004-07-20	2,330	2,355	2,315	2,330	900	1,165
2004-07-16	2,305	2,390	2,300	2,390	1,700	1,195
2004-07-15	2,420	2,420	2,350	2,385	1,900	1,192.50
2004-07-14	2,470	2,470	2,400	2,420	3,200	1,210
2004-07-13	2,480	2,480	2,435	2,435	3,000	1,217.50
2004-07-12	2,475	2,520	2,475	2,520	1,400	1,260
2004-07-09	2,385	2,435	2,385	2,395	2,200	1,197.50
2004-07-08	2,380	2,435	2,380	2,435	2,200	1,217.50
2004-07-07	2,400	2,400	2,370	2,385	1,300	1,192.50
2004-07-06	2,450	2,450	2,430	2,430	1,000	1,215
2004-07-05	2,540	2,540	2,460	2,460	1,400	1,230
2004-07-02	2,600	2,600	2,470	2,500	4,500	1,250
2004-07-01	2,605	2,625	2,510	2,510	5,100	1,255
2004-06-30	2,500	2,600	2,500	2,600	3,000	1,300
2004-06-29	2,585	2,585	2,515	2,530	3,400	1,265
2004-06-28	2,520	2,600	2,500	2,600	14,400	1,300
2004-06-25	2,520	2,520	2,440	2,500	5,000	1,250
2004-06-24	2,470	2,475	2,470	2,475	1,700	1,237.50
2004-06-23	2,465	2,475	2,405	2,405	6,000	1,202.50
2004-06-22	2,500	2,500	2,430	2,465	7,100	1,232.50
2004-06-21	2,440	2,560	2,440	2,495	5,800	1,247.50
2004-06-18	2,360	2,435	2,360	2,415	4,400	1,207.50
2004-06-17	2,400	2,405	2,355	2,355	3,600	1,177.50
2004-06-16	2,430	2,450	2,425	2,430	2,200	1,215
2004-06-15	2,420	2,445	2,400	2,430	3,000	1,215
2004-06-14	2,405	2,485	2,405	2,420	1,400	1,210
2004-06-11	2,425	2,450	2,400	2,400	12,300	1,200
2004-06-10	2,400	2,425	2,395	2,425	5,500	1,212.50
2004-06-09	2,480	2,480	2,430	2,430	3,500	1,215
2004-06-08	2,480	2,480	2,450	2,480	1,800	1,240
2004-06-07	2,405	2,485	2,405	2,480	3,600	1,240
2004-06-04	2,450	2,450	2,410	2,420	1,400	1,210
2004-06-03	2,490	2,490	2,400	2,400	4,600	1,200
2004-06-02	2,400	2,450	2,400	2,420	2,100	1,210
2004-06-01	2,495	2,495	2,430	2,430	1,700	1,215
2004-05-31	2,500	2,500	2,400	2,430	8,600	1,215
2004-05-28	2,470	2,500	2,445	2,500	4,500	1,250
2004-05-27	2,480	2,480	2,410	2,445	3,700	1,222.50
2004-05-26	2,500	2,500	2,445	2,445	2,800	1,222.50
2004-05-25	2,530	2,530	2,450	2,450	4,400	1,225
2004-05-24	2,500	2,500	2,450	2,490	12,700	1,245
2004-05-21	2,340	2,470	2,340	2,455	12,700	1,227.50
2004-05-20	2,240	2,435	2,240	2,340	18,700	1,170
2004-05-19	2,345	2,445	2,345	2,445	5,300	1,222.50
2004-05-18	2,200	2,260	2,160	2,260	5,200	1,130
2004-05-17	2,200	2,250	2,200	2,210	5,500	1,105
2004-05-14	2,495	2,500	2,390	2,400	15,600	1,200
2004-05-13	2,440	2,585	2,400	2,550	17,400	1,275
2004-05-12	2,340	2,425	2,320	2,330	10,500	1,165
2004-05-11	2,335	2,370	2,320	2,360	11,300	1,180
2004-05-10	2,400	2,450	2,360	2,375	11,200	1,187.50
2004-05-07	2,580	2,580	2,450	2,460	10,100	1,230
2004-05-06	2,610	2,650	2,500	2,500	10,500	1,250
2004-04-30	2,450	2,525	2,450	2,490	9,000	1,245
2004-04-28	2,450	2,560	2,450	2,550	12,800	1,275
2004-04-27	2,400	2,480	2,400	2,480	9,800	1,240
2004-04-26	2,415	2,450	2,390	2,445	13,800	1,222.50
2004-04-23	2,440	2,450	2,425	2,425	12,100	1,212.50
2004-04-22	2,450	2,450	2,400	2,400	14,300	1,200
2004-04-21	2,340	2,450	2,320	2,450	13,100	1,225
2004-04-20	2,315	2,340	2,265	2,340	4,800	1,170
2004-04-19	2,300	2,350	2,250	2,265	11,000	1,132.50
2004-04-16	2,300	2,300	2,230	2,255	6,800	1,127.50
2004-04-15	2,300	2,350	2,250	2,300	11,000	1,150
2004-04-14	2,370	2,370	2,250	2,300	7,200	1,150
2004-04-13	2,290	2,420	2,290	2,350	6,400	1,175
2004-04-12	2,290	2,380	2,250	2,340	11,500	1,170
2004-04-09	2,255	2,270	2,170	2,200	14,700	1,100
2004-04-08	2,420	2,420	2,290	2,335	5,500	1,167.50
2004-04-07	2,450	2,490	2,400	2,450	34,700	1,225
2004-04-06	2,400	2,465	2,360	2,450	45,200	1,225
2004-04-05	2,160	2,330	2,100	2,330	57,300	1,165
2004-04-02	2,055	2,240	2,050	2,160	40,100	1,080
2004-04-01	1,964	1,999	1,921	1,970	19,300	985
2004-03-31	1,948	1,965	1,931	1,964	7,400	982
2004-03-30	1,950	1,965	1,932	1,934	6,200	967
2004-03-29	1,956	1,960	1,931	1,950	5,400	975
2004-03-26	1,948	1,950	1,905	1,925	4,700	962.50
2004-03-25	1,931	1,950	1,925	1,926	6,300	963
2004-03-24	1,929	1,961	1,911	1,931	8,000	965.50
2004-03-23	1,950	1,953	1,913	1,920	6,600	960
2004-03-22	1,999	2,000	1,975	1,977	6,200	988.50
2004-03-19	1,979	1,979	1,952	1,975	3,700	987.50
2004-03-18	1,960	2,000	1,950	1,979	13,200	989.50
2004-03-17	1,938	1,948	1,910	1,948	10,600	974
2004-03-16	1,920	1,920	1,900	1,914	15,400	957
2004-03-15	1,935	1,951	1,911	1,938	7,200	969
2004-03-12	1,907	1,928	1,900	1,902	11,200	951
2004-03-11	1,900	1,938	1,900	1,927	6,700	963.50
2004-03-10	1,950	1,950	1,921	1,921	9,100	960.50
2004-03-09	1,956	1,965	1,940	1,965	7,100	982.50
2004-03-08	1,970	2,000	1,900	1,994	20,900	997
2004-03-05	2,100	2,100	2,020	2,050	21,200	1,025
2004-03-04	2,200	2,200	2,120	2,120	38,300	1,060
2004-03-03	2,010	2,200	2,010	2,180	72,500	1,090
2004-03-02	1,963	2,000	1,936	2,000	41,700	1,000
2004-03-01	1,900	1,966	1,858	1,963	101,900	981.50
2004-02-27	1,970	1,990	1,930	1,950	236,000	975
2004-02-26	1,910	1,930	1,904	1,930	82,700	965
2004-02-25	1,903	1,907	1,890	1,907	24,700	953.50
2004-02-24	1,903	1,908	1,876	1,906	35,400	953
2004-02-23	1,915	1,915	1,885	1,908	120,000	954
2004-02-20	1,780	1,795	1,780	1,795	12,100	897.50
2004-02-19	1,770	1,786	1,760	1,786	7,600	893
2004-02-18	1,780	1,780	1,760	1,770	7,900	885
2004-02-17	1,755	1,777	1,755	1,777	7,700	888.50
2004-02-16	1,770	1,775	1,765	1,765	3,500	882.50
2004-02-13	1,757	1,765	1,751	1,760	6,900	880
2004-02-12	1,747	1,760	1,747	1,756	17,400	878
2004-02-10	1,732	1,780	1,732	1,774	5,100	887
2004-02-09	1,775	1,785	1,732	1,732	6,200	866
2004-02-06	1,747	1,755	1,740	1,755	3,000	877.50
2004-02-05	1,716	1,749	1,716	1,730	5,100	865
2004-02-04	1,790	1,790	1,716	1,716	17,400	858
2004-02-03	1,763	1,770	1,736	1,770	10,900	885
2004-02-02	1,701	1,750	1,701	1,733	7,800	866.50
2004-01-30	1,715	1,720	1,701	1,710	10,700	855
2004-01-29	1,770	1,770	1,725	1,730	7,900	865
2004-01-28	1,761	1,778	1,748	1,769	6,500	884.50
2004-01-27	1,799	1,799	1,770	1,770	2,300	885
2004-01-26	1,818	1,818	1,760	1,800	5,400	900
2004-01-23	1,819	1,819	1,751	1,765	10,800	882.50
2004-01-22	1,860	1,860	1,806	1,820	13,200	910
2004-01-21	1,859	1,898	1,850	1,875	28,100	937.50
2004-01-20	1,794	1,820	1,780	1,820	17,800	910
2004-01-19	1,765	1,780	1,765	1,780	5,000	890
2004-01-16	1,733	1,749	1,730	1,740	4,100	870
2004-01-15	1,732	1,740	1,732	1,732	6,300	866
2004-01-14	1,717	1,740	1,717	1,739	1,500	869.50
2004-01-13	1,716	1,745	1,700	1,745	9,700	872.50
2004-01-09	1,702	1,724	1,695	1,716	5,300	858
2004-01-08	1,721	1,730	1,700	1,700	11,500	850
2004-01-07	1,731	1,731	1,720	1,720	1,800	860
2004-01-06	1,800	1,800	1,711	1,730	8,100	865
2004-01-05	1,740	1,740	1,740	1,740	900	870

分割・併合履歴： [2005-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2359 (株)コア の時系列データ [2004年度]

2359 (株)コアの時系列データ [2004年度]