2359 (株)コアの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	681	685	680	680	3,000	680
2007-12-27	684	695	682	691	5,200	691
2007-12-26	693	698	684	686	4,500	686
2007-12-25	697	706	697	698	24,400	698
2007-12-21	660	676	650	676	14,600	676
2007-12-20	660	665	650	655	13,300	655
2007-12-19	664	668	660	660	8,400	660
2007-12-18	665	680	651	676	9,100	676
2007-12-17	678	678	652	675	7,800	675
2007-12-14	690	695	681	685	12,700	685
2007-12-13	708	708	695	695	6,800	695
2007-12-12	690	710	680	707	9,300	707
2007-12-11	711	714	697	705	16,600	705
2007-12-10	714	715	710	711	7,800	711
2007-12-07	720	724	712	712	7,000	712
2007-12-06	724	724	712	720	4,900	720
2007-12-05	708	720	708	717	5,600	717
2007-12-04	720	720	709	709	5,600	709
2007-12-03	711	713	708	710	9,000	710
2007-11-30	703	719	703	707	7,800	707
2007-11-29	690	707	690	702	10,300	702
2007-11-28	678	690	678	687	2,900	687
2007-11-27	667	687	665	678	4,800	678
2007-11-26	673	678	670	670	13,100	670
2007-11-22	640	658	640	653	9,700	653
2007-11-21	640	654	640	641	4,900	641
2007-11-20	643	643	625	637	11,900	637
2007-11-19	652	659	645	650	12,200	650
2007-11-16	658	660	651	659	4,900	659
2007-11-15	672	674	665	666	5,100	666
2007-11-14	650	681	649	667	13,900	667
2007-11-13	658	658	637	649	12,900	649
2007-11-12	670	670	626	660	13,700	660
2007-11-09	687	687	670	671	12,000	671
2007-11-08	692	693	680	687	15,000	687
2007-11-07	706	706	700	700	6,300	700
2007-11-06	702	710	701	705	5,300	705
2007-11-05	705	712	702	702	9,200	702
2007-11-02	718	718	704	706	16,400	706
2007-11-01	704	719	704	716	12,300	716
2007-10-31	693	699	692	699	11,900	699
2007-10-30	692	692	688	688	12,800	688
2007-10-29	688	700	688	693	24,000	693
2007-10-26	724	724	692	693	30,800	693
2007-10-25	725	733	725	731	57,700	731
2007-10-24	780	780	720	721	76,200	721
2007-10-23	760	779	760	770	2,500	770
2007-10-22	751	767	751	764	5,100	764
2007-10-19	789	789	774	775	5,800	775
2007-10-18	766	787	750	786	5,800	786
2007-10-17	780	788	775	775	6,000	775
2007-10-16	792	792	782	788	5,100	788
2007-10-15	790	795	784	784	6,500	784
2007-10-12	796	800	780	780	11,500	780
2007-10-11	780	793	775	793	9,500	793
2007-10-10	795	795	782	782	8,800	782
2007-10-09	800	810	781	793	21,000	793
2007-10-05	763	778	763	774	13,100	774
2007-10-04	750	763	745	759	10,600	759
2007-10-03	742	749	742	749	5,500	749
2007-10-02	742	750	734	742	11,100	742
2007-10-01	752	752	731	734	28,100	734
2007-09-28	753	755	746	750	17,900	750
2007-09-27	750	754	746	750	15,900	750
2007-09-26	749	750	746	747	4,000	747
2007-09-25	745	748	740	745	7,200	745
2007-09-21	739	742	735	739	5,900	739
2007-09-20	750	750	738	749	13,200	749
2007-09-19	750	757	748	750	12,200	750
2007-09-18	748	750	745	746	7,100	746
2007-09-14	750	770	730	744	22,700	744
2007-09-13	784	784	750	756	13,000	756
2007-09-12	786	792	781	783	18,100	783
2007-09-11	785	791	781	784	12,900	784
2007-09-10	800	801	793	800	12,000	800
2007-09-07	810	810	800	804	7,300	804
2007-09-06	810	818	805	806	11,200	806
2007-09-05	817	817	810	810	5,700	810
2007-09-04	818	818	810	815	8,200	815
2007-09-03	815	815	806	814	4,300	814
2007-08-31	815	816	803	815	13,600	815
2007-08-30	815	815	804	813	11,300	813
2007-08-29	825	825	812	812	5,000	812
2007-08-28	824	824	815	820	7,300	820
2007-08-27	848	853	821	825	17,000	825
2007-08-24	835	835	821	830	8,200	830
2007-08-23	833	837	817	828	10,800	828
2007-08-22	836	837	831	833	3,000	833
2007-08-21	835	837	826	832	7,100	832
2007-08-20	821	839	816	823	9,700	823
2007-08-17	848	848	800	820	12,600	820
2007-08-16	864	866	849	858	10,300	858
2007-08-15	895	895	871	887	8,800	887
2007-08-14	891	897	887	896	4,800	896
2007-08-13	891	907	881	901	7,000	901
2007-08-10	900	909	880	895	14,800	895
2007-08-09	900	909	900	903	20,000	903
2007-08-08	896	905	889	900	15,800	900
2007-08-07	900	903	897	903	6,300	903
2007-08-06	895	902	895	901	10,600	901
2007-08-03	903	903	892	900	14,600	900
2007-08-02	898	903	893	900	13,200	900
2007-08-01	889	895	880	890	15,100	890
2007-07-31	882	891	877	887	12,100	887
2007-07-30	863	880	858	872	14,100	872
2007-07-27	878	884	863	875	18,800	875
2007-07-26	885	885	883	884	34,700	884
2007-07-25	910	910	881	883	42,400	883
2007-07-24	888	890	877	883	12,800	883
2007-07-23	880	885	875	885	22,200	885
2007-07-20	891	891	883	886	12,900	886
2007-07-19	890	891	886	889	22,100	889
2007-07-18	897	899	885	886	23,400	886
2007-07-17	899	902	895	895	28,900	895
2007-07-13	900	902	896	899	45,700	899
2007-07-12	912	916	895	898	28,800	898
2007-07-11	903	913	900	908	21,400	908
2007-07-10	919	921	910	913	21,100	913
2007-07-09	925	926	917	917	19,200	917
2007-07-06	934	934	923	929	7,400	929
2007-07-05	926	933	926	933	4,500	933
2007-07-04	930	930	927	927	4,800	927
2007-07-03	935	935	928	931	6,400	931
2007-07-02	935	935	928	929	6,700	929
2007-06-29	930	931	926	931	3,400	931
2007-06-28	930	932	926	931	6,200	931
2007-06-27	926	931	923	925	9,200	925
2007-06-26	922	929	922	926	4,700	926
2007-06-25	940	940	926	927	12,300	927
2007-06-22	930	934	928	934	4,800	934
2007-06-21	930	933	925	932	9,400	932
2007-06-20	934	940	933	933	21,600	933
2007-06-19	935	937	930	932	12,400	932
2007-06-18	939	939	929	933	11,200	933
2007-06-15	924	929	923	929	5,900	929
2007-06-14	921	926	915	923	9,700	923
2007-06-13	920	923	917	921	6,300	921
2007-06-12	924	928	919	919	8,800	919
2007-06-11	920	933	920	932	3,500	932
2007-06-08	923	925	913	917	17,400	917
2007-06-07	920	936	920	925	4,300	925
2007-06-06	931	940	928	928	4,400	928
2007-06-05	939	944	933	936	6,800	936
2007-06-04	940	941	936	940	6,000	940
2007-06-01	940	942	930	936	7,900	936
2007-05-31	936	944	935	940	2,200	940
2007-05-30	947	947	931	931	3,400	931
2007-05-29	925	941	925	937	3,700	937
2007-05-28	925	930	916	930	7,300	930
2007-05-25	941	941	920	924	9,300	924
2007-05-24	930	933	926	931	2,400	931
2007-05-23	917	930	917	930	5,200	930
2007-05-22	927	928	917	917	6,800	917
2007-05-21	912	930	912	919	4,700	919
2007-05-18	917	940	917	920	10,600	920
2007-05-17	916	930	916	916	6,000	916
2007-05-16	935	935	915	919	12,100	919
2007-05-15	952	958	936	936	4,600	936
2007-05-14	946	957	945	952	9,200	952
2007-05-11	953	960	942	943	8,100	943
2007-05-10	952	968	952	955	6,400	955
2007-05-09	959	960	950	954	7,700	954
2007-05-08	964	964	959	960	4,000	960
2007-05-07	948	966	948	959	8,300	959
2007-05-02	936	945	935	942	9,500	942
2007-05-01	945	945	908	935	21,900	935
2007-04-27	950	952	939	945	10,800	945
2007-04-26	950	950	933	950	8,500	950
2007-04-25	980	980	946	949	26,200	949
2007-04-24	961	968	956	968	2,700	968
2007-04-23	959	969	956	958	6,600	958
2007-04-20	956	968	956	968	6,500	968
2007-04-19	972	972	957	959	24,000	959
2007-04-18	972	977	971	972	7,200	972
2007-04-17	985	985	974	978	8,800	978
2007-04-16	987	994	985	991	11,000	991
2007-04-13	1,000	1,000	981	983	9,100	983
2007-04-12	979	998	978	998	13,700	998
2007-04-11	991	992	979	979	26,900	979
2007-04-10	995	1,006	995	1,001	17,800	1,001
2007-04-09	1,003	1,005	993	997	10,700	997
2007-04-06	998	1,000	990	993	9,600	993
2007-04-05	997	1,009	990	1,000	15,900	1,000
2007-04-04	986	995	985	990	11,200	990
2007-04-03	988	989	974	980	14,400	980
2007-04-02	987	993	978	978	23,400	978
2007-03-30	987	996	982	991	8,200	991
2007-03-29	997	997	978	990	25,600	990
2007-03-28	995	1,005	995	999	33,600	999
2007-03-27	1,008	1,020	999	1,008	35,100	1,008
2007-03-26	1,049	1,049	1,030	1,048	65,800	1,048
2007-03-23	1,024	1,040	1,020	1,029	35,200	1,029
2007-03-22	999	1,030	996	1,023	40,600	1,023
2007-03-20	984	988	980	986	53,300	986
2007-03-19	980	983	974	978	14,800	978
2007-03-16	976	981	968	971	24,600	971
2007-03-15	964	973	961	966	16,400	966
2007-03-14	975	975	960	960	27,400	960
2007-03-13	977	987	977	980	19,200	980
2007-03-12	980	980	971	974	25,300	974
2007-03-09	970	980	970	976	27,400	976
2007-03-08	975	981	973	980	15,400	980
2007-03-07	986	986	967	967	18,700	967
2007-03-06	951	980	951	966	20,200	966
2007-03-05	963	967	954	957	41,400	957
2007-03-02	988	999	971	975	24,500	975
2007-03-01	987	1,007	979	986	26,400	986
2007-02-28	980	991	965	982	42,900	982
2007-02-27	1,007	1,008	999	1,001	30,100	1,001
2007-02-26	1,010	1,015	1,007	1,008	24,800	1,008
2007-02-23	1,027	1,027	1,007	1,012	44,400	1,012
2007-02-22	1,019	1,028	1,017	1,019	25,900	1,019
2007-02-21	1,027	1,027	1,018	1,019	18,100	1,019
2007-02-20	1,020	1,028	1,016	1,019	13,100	1,019
2007-02-19	1,020	1,029	1,008	1,019	38,400	1,019
2007-02-16	1,017	1,020	1,007	1,007	19,800	1,007
2007-02-15	1,000	1,017	992	1,011	33,800	1,011
2007-02-14	990	996	985	991	27,800	991
2007-02-13	979	989	974	980	37,800	980
2007-02-09	983	984	968	969	38,100	969
2007-02-08	998	1,011	981	985	18,700	985
2007-02-07	976	1,028	976	998	48,800	998
2007-02-06	963	972	963	971	8,700	971
2007-02-05	984	984	963	963	24,700	963
2007-02-02	992	992	966	980	29,800	980
2007-02-01	970	985	966	983	36,100	983
2007-01-31	970	970	958	968	36,900	968
2007-01-30	960	975	953	969	121,900	969
2007-01-29	1,010	1,022	1,005	1,019	23,300	1,019
2007-01-26	999	1,010	998	1,009	21,000	1,009
2007-01-25	1,016	1,017	1,001	1,001	32,300	1,001
2007-01-24	1,018	1,020	1,003	1,009	41,700	1,009
2007-01-23	1,035	1,035	1,010	1,017	46,500	1,017
2007-01-22	1,035	1,044	1,026	1,030	54,000	1,030
2007-01-19	1,034	1,038	1,015	1,030	67,100	1,030
2007-01-18	972	1,040	970	1,031	104,400	1,031
2007-01-17	977	977	960	968	21,400	968
2007-01-16	972	981	953	970	33,900	970
2007-01-15	956	970	945	969	44,600	969
2007-01-12	935	944	932	940	23,500	940
2007-01-11	930	935	927	930	15,200	930
2007-01-10	935	939	926	930	18,400	930
2007-01-09	923	935	922	932	13,600	932
2007-01-05	937	945	915	921	24,800	921
2007-01-04	925	935	925	935	14,000	935

分割・併合履歴： [2005-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2007年度]

2359 (株)コアの時系列データ [2007年度]