2359 (株)コア の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 540 | 546 | 510 | 546 | 7,400 | 546 |
| 2008-12-29 | 539 | 545 | 539 | 541 | 4,800 | 541 |
| 2008-12-26 | 537 | 545 | 537 | 540 | 1,900 | 540 |
| 2008-12-25 | 566 | 570 | 520 | 533 | 33,700 | 533 |
| 2008-12-24 | 540 | 540 | 535 | 539 | 5,900 | 539 |
| 2008-12-22 | 537 | 539 | 524 | 534 | 7,200 | 534 |
| 2008-12-19 | 540 | 540 | 530 | 534 | 3,900 | 534 |
| 2008-12-18 | 538 | 543 | 538 | 543 | 3,300 | 543 |
| 2008-12-17 | 544 | 544 | 536 | 538 | 1,700 | 538 |
| 2008-12-16 | 541 | 541 | 532 | 540 | 2,900 | 540 |
| 2008-12-15 | 535 | 543 | 530 | 543 | 10,500 | 543 |
| 2008-12-12 | 538 | 538 | 521 | 522 | 11,400 | 522 |
| 2008-12-11 | 532 | 538 | 526 | 538 | 7,100 | 538 |
| 2008-12-10 | 531 | 538 | 526 | 538 | 3,200 | 538 |
| 2008-12-09 | 538 | 540 | 526 | 534 | 2,600 | 534 |
| 2008-12-08 | 528 | 539 | 522 | 539 | 9,000 | 539 |
| 2008-12-05 | 529 | 529 | 517 | 521 | 8,200 | 521 |
| 2008-12-04 | 526 | 532 | 519 | 525 | 4,900 | 525 |
| 2008-12-03 | 522 | 528 | 515 | 528 | 4,300 | 528 |
| 2008-12-02 | 525 | 530 | 513 | 520 | 7,100 | 520 |
| 2008-12-01 | 525 | 534 | 524 | 532 | 5,200 | 532 |
| 2008-11-28 | 524 | 540 | 524 | 533 | 5,700 | 533 |
| 2008-11-27 | 533 | 544 | 532 | 544 | 3,200 | 544 |
| 2008-11-26 | 545 | 545 | 543 | 543 | 2,400 | 543 |
| 2008-11-25 | 563 | 563 | 526 | 526 | 9,700 | 526 |
| 2008-11-21 | 519 | 537 | 512 | 536 | 8,200 | 536 |
| 2008-11-20 | 555 | 555 | 537 | 539 | 3,200 | 539 |
| 2008-11-19 | 547 | 549 | 534 | 547 | 3,600 | 547 |
| 2008-11-18 | 551 | 554 | 531 | 550 | 3,900 | 550 |
| 2008-11-17 | 540 | 558 | 540 | 541 | 2,300 | 541 |
| 2008-11-14 | 553 | 553 | 542 | 547 | 3,100 | 547 |
| 2008-11-13 | 539 | 552 | 534 | 550 | 2,300 | 550 |
| 2008-11-12 | 559 | 559 | 545 | 559 | 3,100 | 559 |
| 2008-11-11 | 572 | 572 | 554 | 568 | 3,500 | 568 |
| 2008-11-10 | 561 | 574 | 550 | 572 | 4,000 | 572 |
| 2008-11-07 | 550 | 574 | 550 | 561 | 5,500 | 561 |
| 2008-11-06 | 579 | 581 | 551 | 576 | 6,200 | 576 |
| 2008-11-05 | 597 | 597 | 560 | 589 | 13,400 | 589 |
| 2008-11-04 | 533 | 555 | 533 | 554 | 5,700 | 554 |
| 2008-10-31 | 512 | 544 | 506 | 528 | 14,200 | 528 |
| 2008-10-30 | 484 | 502 | 484 | 502 | 7,000 | 502 |
| 2008-10-29 | 483 | 485 | 463 | 484 | 10,800 | 484 |
| 2008-10-28 | 450 | 468 | 447 | 468 | 8,100 | 468 |
| 2008-10-27 | 478 | 478 | 450 | 450 | 13,700 | 450 |
| 2008-10-24 | 484 | 484 | 458 | 458 | 7,500 | 458 |
| 2008-10-23 | 485 | 485 | 473 | 485 | 5,200 | 485 |
| 2008-10-22 | 496 | 503 | 494 | 496 | 5,000 | 496 |
| 2008-10-21 | 507 | 514 | 505 | 508 | 4,900 | 508 |
| 2008-10-20 | 482 | 496 | 481 | 496 | 5,000 | 496 |
| 2008-10-17 | 456 | 470 | 456 | 470 | 6,500 | 470 |
| 2008-10-16 | 451 | 460 | 435 | 445 | 6,400 | 445 |
| 2008-10-15 | 469 | 483 | 462 | 477 | 10,100 | 477 |
| 2008-10-14 | 450 | 465 | 447 | 465 | 8,400 | 465 |
| 2008-10-10 | 397 | 397 | 386 | 396 | 13,500 | 396 |
| 2008-10-09 | 437 | 468 | 431 | 457 | 6,800 | 457 |
| 2008-10-08 | 483 | 484 | 450 | 451 | 8,100 | 451 |
| 2008-10-07 | 453 | 497 | 453 | 497 | 14,500 | 497 |
| 2008-10-06 | 545 | 547 | 504 | 508 | 15,200 | 508 |
| 2008-10-03 | 562 | 565 | 555 | 564 | 6,300 | 564 |
| 2008-10-02 | 582 | 582 | 573 | 580 | 6,300 | 580 |
| 2008-10-01 | 588 | 588 | 567 | 572 | 6,100 | 572 |
| 2008-09-30 | 580 | 583 | 560 | 578 | 10,600 | 578 |
| 2008-09-29 | 597 | 618 | 592 | 595 | 11,600 | 595 |
| 2008-09-26 | 622 | 625 | 598 | 607 | 11,100 | 607 |
| 2008-09-25 | 635 | 635 | 621 | 621 | 9,700 | 621 |
| 2008-09-24 | 623 | 625 | 622 | 625 | 5,900 | 625 |
| 2008-09-22 | 630 | 630 | 620 | 624 | 8,200 | 624 |
| 2008-09-19 | 621 | 630 | 620 | 630 | 9,800 | 630 |
| 2008-09-18 | 610 | 624 | 603 | 618 | 9,000 | 618 |
| 2008-09-17 | 604 | 617 | 604 | 615 | 5,700 | 615 |
| 2008-09-16 | 615 | 615 | 595 | 603 | 7,700 | 603 |
| 2008-09-12 | 614 | 624 | 614 | 624 | 8,600 | 624 |
| 2008-09-11 | 623 | 625 | 617 | 617 | 3,800 | 617 |
| 2008-09-10 | 613 | 626 | 613 | 623 | 5,100 | 623 |
| 2008-09-09 | 621 | 628 | 615 | 618 | 4,300 | 618 |
| 2008-09-08 | 618 | 630 | 618 | 630 | 5,400 | 630 |
| 2008-09-05 | 619 | 619 | 616 | 617 | 5,400 | 617 |
| 2008-09-04 | 628 | 632 | 623 | 629 | 4,500 | 629 |
| 2008-09-03 | 632 | 634 | 628 | 630 | 3,400 | 630 |
| 2008-09-02 | 634 | 634 | 620 | 626 | 6,200 | 626 |
| 2008-09-01 | 640 | 640 | 620 | 627 | 9,800 | 627 |
| 2008-08-29 | 634 | 640 | 633 | 640 | 6,200 | 640 |
| 2008-08-28 | 628 | 634 | 622 | 634 | 2,700 | 634 |
| 2008-08-27 | 628 | 629 | 628 | 628 | 900 | 628 |
| 2008-08-26 | 631 | 635 | 630 | 635 | 1,600 | 635 |
| 2008-08-25 | 632 | 635 | 625 | 633 | 9,100 | 633 |
| 2008-08-22 | 626 | 635 | 626 | 635 | 2,800 | 635 |
| 2008-08-21 | 632 | 632 | 625 | 626 | 2,900 | 626 |
| 2008-08-20 | 621 | 625 | 621 | 625 | 2,400 | 625 |
| 2008-08-19 | 621 | 625 | 620 | 625 | 6,100 | 625 |
| 2008-08-18 | 629 | 639 | 629 | 634 | 5,500 | 634 |
| 2008-08-15 | 632 | 632 | 628 | 628 | 2,200 | 628 |
| 2008-08-14 | 633 | 640 | 627 | 632 | 3,500 | 632 |
| 2008-08-13 | 635 | 635 | 627 | 632 | 4,000 | 632 |
| 2008-08-12 | 640 | 643 | 637 | 637 | 4,000 | 637 |
| 2008-08-11 | 642 | 649 | 642 | 647 | 4,200 | 647 |
| 2008-08-08 | 637 | 648 | 637 | 648 | 3,100 | 648 |
| 2008-08-07 | 646 | 656 | 638 | 642 | 4,300 | 642 |
| 2008-08-06 | 650 | 657 | 643 | 656 | 4,200 | 656 |
| 2008-08-05 | 639 | 650 | 639 | 650 | 3,300 | 650 |
| 2008-08-04 | 665 | 665 | 649 | 649 | 4,300 | 649 |
| 2008-08-01 | 660 | 660 | 646 | 646 | 5,600 | 646 |
| 2008-07-31 | 671 | 673 | 660 | 673 | 6,100 | 673 |
| 2008-07-30 | 655 | 670 | 655 | 666 | 9,100 | 666 |
| 2008-07-29 | 654 | 658 | 645 | 657 | 5,100 | 657 |
| 2008-07-28 | 653 | 665 | 653 | 664 | 5,500 | 664 |
| 2008-07-25 | 676 | 678 | 652 | 653 | 43,300 | 653 |
| 2008-07-24 | 634 | 643 | 634 | 643 | 6,900 | 643 |
| 2008-07-23 | 632 | 633 | 627 | 627 | 4,600 | 627 |
| 2008-07-22 | 618 | 629 | 615 | 629 | 3,900 | 629 |
| 2008-07-18 | 623 | 623 | 610 | 612 | 3,700 | 612 |
| 2008-07-17 | 620 | 623 | 620 | 621 | 1,900 | 621 |
| 2008-07-16 | 615 | 616 | 615 | 615 | 2,100 | 615 |
| 2008-07-15 | 616 | 621 | 616 | 616 | 2,000 | 616 |
| 2008-07-14 | 620 | 623 | 617 | 617 | 4,300 | 617 |
| 2008-07-11 | 628 | 628 | 620 | 620 | 5,600 | 620 |
| 2008-07-10 | 625 | 630 | 623 | 623 | 2,900 | 623 |
| 2008-07-09 | 635 | 635 | 625 | 625 | 3,500 | 625 |
| 2008-07-08 | 627 | 629 | 624 | 625 | 3,500 | 625 |
| 2008-07-07 | 630 | 630 | 626 | 628 | 1,600 | 628 |
| 2008-07-04 | 626 | 631 | 626 | 631 | 2,400 | 631 |
| 2008-07-03 | 627 | 632 | 627 | 630 | 4,100 | 630 |
| 2008-07-02 | 637 | 637 | 626 | 629 | 6,500 | 629 |
| 2008-07-01 | 626 | 632 | 625 | 631 | 5,000 | 631 |
| 2008-06-30 | 628 | 636 | 628 | 631 | 3,800 | 631 |
| 2008-06-27 | 625 | 631 | 621 | 629 | 3,600 | 629 |
| 2008-06-26 | 643 | 643 | 631 | 634 | 2,900 | 634 |
| 2008-06-25 | 645 | 645 | 631 | 638 | 13,300 | 638 |
| 2008-06-24 | 631 | 640 | 631 | 640 | 3,200 | 640 |
| 2008-06-23 | 630 | 634 | 629 | 632 | 2,800 | 632 |
| 2008-06-20 | 631 | 636 | 630 | 630 | 4,700 | 630 |
| 2008-06-19 | 636 | 638 | 632 | 632 | 3,300 | 632 |
| 2008-06-18 | 636 | 647 | 634 | 635 | 6,800 | 635 |
| 2008-06-17 | 651 | 651 | 635 | 638 | 4,600 | 638 |
| 2008-06-16 | 642 | 642 | 635 | 635 | 3,000 | 635 |
| 2008-06-13 | 634 | 643 | 632 | 642 | 12,800 | 642 |
| 2008-06-12 | 627 | 648 | 627 | 644 | 16,900 | 644 |
| 2008-06-11 | 628 | 630 | 628 | 628 | 4,100 | 628 |
| 2008-06-10 | 635 | 635 | 628 | 630 | 2,500 | 630 |
| 2008-06-09 | 631 | 641 | 625 | 629 | 5,100 | 629 |
| 2008-06-06 | 649 | 650 | 641 | 641 | 4,800 | 641 |
| 2008-06-05 | 631 | 637 | 631 | 637 | 2,200 | 637 |
| 2008-06-04 | 628 | 640 | 628 | 633 | 9,100 | 633 |
| 2008-06-03 | 648 | 648 | 638 | 638 | 7,200 | 638 |
| 2008-06-02 | 645 | 650 | 641 | 650 | 2,000 | 650 |
| 2008-05-30 | 645 | 647 | 639 | 645 | 2,400 | 645 |
| 2008-05-29 | 639 | 642 | 633 | 640 | 2,700 | 640 |
| 2008-05-28 | 637 | 650 | 632 | 633 | 8,000 | 633 |
| 2008-05-27 | 645 | 645 | 636 | 640 | 1,800 | 640 |
| 2008-05-26 | 647 | 648 | 635 | 638 | 13,900 | 638 |
| 2008-05-23 | 649 | 652 | 645 | 652 | 7,600 | 652 |
| 2008-05-22 | 637 | 648 | 635 | 648 | 8,500 | 648 |
| 2008-05-21 | 670 | 670 | 645 | 650 | 31,900 | 650 |
| 2008-05-20 | 668 | 673 | 665 | 671 | 6,700 | 671 |
| 2008-05-19 | 656 | 667 | 656 | 667 | 4,200 | 667 |
| 2008-05-16 | 664 | 665 | 654 | 665 | 5,600 | 665 |
| 2008-05-15 | 650 | 664 | 648 | 662 | 9,100 | 662 |
| 2008-05-14 | 646 | 646 | 636 | 642 | 5,900 | 642 |
| 2008-05-13 | 640 | 642 | 632 | 639 | 2,100 | 639 |
| 2008-05-12 | 632 | 639 | 628 | 639 | 5,300 | 639 |
| 2008-05-09 | 648 | 648 | 634 | 636 | 4,700 | 636 |
| 2008-05-08 | 649 | 650 | 641 | 644 | 3,100 | 644 |
| 2008-05-07 | 657 | 657 | 645 | 650 | 4,900 | 650 |
| 2008-05-02 | 648 | 652 | 645 | 651 | 4,800 | 651 |
| 2008-05-01 | 631 | 641 | 631 | 638 | 3,000 | 638 |
| 2008-04-30 | 641 | 641 | 631 | 631 | 5,500 | 631 |
| 2008-04-28 | 645 | 646 | 641 | 645 | 2,600 | 645 |
| 2008-04-25 | 657 | 658 | 651 | 654 | 11,100 | 654 |
| 2008-04-24 | 637 | 644 | 637 | 644 | 28,000 | 644 |
| 2008-04-23 | 638 | 645 | 637 | 642 | 2,300 | 642 |
| 2008-04-22 | 634 | 638 | 629 | 638 | 2,700 | 638 |
| 2008-04-21 | 637 | 637 | 630 | 633 | 4,700 | 633 |
| 2008-04-18 | 638 | 638 | 630 | 632 | 4,300 | 632 |
| 2008-04-17 | 639 | 642 | 636 | 637 | 2,900 | 637 |
| 2008-04-16 | 635 | 640 | 632 | 632 | 2,300 | 632 |
| 2008-04-15 | 631 | 638 | 630 | 635 | 1,600 | 635 |
| 2008-04-14 | 640 | 640 | 629 | 630 | 4,100 | 630 |
| 2008-04-11 | 651 | 658 | 640 | 656 | 8,500 | 656 |
| 2008-04-10 | 652 | 658 | 650 | 651 | 1,900 | 651 |
| 2008-04-09 | 667 | 667 | 659 | 659 | 800 | 659 |
| 2008-04-08 | 676 | 676 | 660 | 668 | 2,800 | 668 |
| 2008-04-07 | 673 | 675 | 665 | 675 | 2,600 | 675 |
| 2008-04-04 | 657 | 670 | 657 | 665 | 2,000 | 665 |
| 2008-04-03 | 673 | 677 | 650 | 670 | 4,200 | 670 |
| 2008-04-02 | 680 | 683 | 672 | 680 | 5,700 | 680 |
| 2008-04-01 | 673 | 674 | 659 | 670 | 4,500 | 670 |
| 2008-03-31 | 668 | 671 | 651 | 671 | 3,700 | 671 |
| 2008-03-28 | 656 | 674 | 655 | 674 | 5,000 | 674 |
| 2008-03-27 | 654 | 656 | 639 | 655 | 4,400 | 655 |
| 2008-03-26 | 647 | 654 | 644 | 654 | 12,800 | 654 |
| 2008-03-25 | 682 | 689 | 671 | 677 | 44,400 | 677 |
| 2008-03-24 | 666 | 670 | 650 | 652 | 11,200 | 652 |
| 2008-03-21 | 639 | 656 | 638 | 656 | 5,000 | 656 |
| 2008-03-19 | 620 | 639 | 620 | 639 | 9,000 | 639 |
| 2008-03-18 | 611 | 618 | 609 | 618 | 5,700 | 618 |
| 2008-03-17 | 620 | 623 | 604 | 616 | 7,000 | 616 |
| 2008-03-14 | 633 | 648 | 630 | 630 | 15,100 | 630 |
| 2008-03-13 | 649 | 649 | 639 | 641 | 6,700 | 641 |
| 2008-03-12 | 651 | 665 | 649 | 653 | 5,100 | 653 |
| 2008-03-11 | 632 | 649 | 631 | 645 | 7,000 | 645 |
| 2008-03-10 | 630 | 655 | 630 | 652 | 7,000 | 652 |
| 2008-03-07 | 632 | 647 | 632 | 639 | 2,400 | 639 |
| 2008-03-06 | 657 | 657 | 633 | 634 | 7,600 | 634 |
| 2008-03-05 | 668 | 668 | 641 | 653 | 8,100 | 653 |
| 2008-03-04 | 659 | 668 | 657 | 667 | 9,000 | 667 |
| 2008-03-03 | 648 | 658 | 648 | 656 | 6,700 | 656 |
| 2008-02-29 | 670 | 690 | 660 | 668 | 7,900 | 668 |
| 2008-02-28 | 677 | 680 | 671 | 674 | 4,000 | 674 |
| 2008-02-27 | 676 | 689 | 675 | 687 | 6,200 | 687 |
| 2008-02-26 | 699 | 699 | 671 | 671 | 8,200 | 671 |
| 2008-02-25 | 684 | 691 | 684 | 690 | 10,000 | 690 |
| 2008-02-22 | 671 | 674 | 665 | 674 | 5,500 | 674 |
| 2008-02-21 | 661 | 674 | 661 | 669 | 5,400 | 669 |
| 2008-02-20 | 669 | 670 | 660 | 660 | 4,100 | 660 |
| 2008-02-19 | 659 | 669 | 656 | 669 | 7,200 | 669 |
| 2008-02-18 | 657 | 659 | 654 | 656 | 3,500 | 656 |
| 2008-02-15 | 645 | 654 | 645 | 653 | 5,600 | 653 |
| 2008-02-14 | 648 | 656 | 648 | 656 | 2,300 | 656 |
| 2008-02-13 | 650 | 651 | 646 | 646 | 5,300 | 646 |
| 2008-02-12 | 645 | 650 | 643 | 650 | 5,400 | 650 |
| 2008-02-08 | 646 | 657 | 646 | 651 | 3,600 | 651 |
| 2008-02-07 | 645 | 650 | 642 | 649 | 5,300 | 649 |
| 2008-02-06 | 655 | 655 | 643 | 646 | 4,700 | 646 |
| 2008-02-05 | 662 | 668 | 662 | 665 | 3,400 | 665 |
| 2008-02-04 | 655 | 668 | 655 | 668 | 9,800 | 668 |
| 2008-02-01 | 638 | 647 | 638 | 644 | 3,100 | 644 |
| 2008-01-31 | 631 | 648 | 623 | 648 | 8,600 | 648 |
| 2008-01-30 | 637 | 637 | 620 | 631 | 7,800 | 631 |
| 2008-01-29 | 622 | 635 | 622 | 632 | 8,800 | 632 |
| 2008-01-28 | 616 | 630 | 604 | 605 | 14,100 | 605 |
| 2008-01-25 | 628 | 636 | 621 | 636 | 13,800 | 636 |
| 2008-01-24 | 590 | 598 | 584 | 598 | 8,300 | 598 |
| 2008-01-23 | 555 | 591 | 555 | 581 | 23,500 | 581 |
| 2008-01-22 | 585 | 585 | 563 | 563 | 11,800 | 563 |
| 2008-01-21 | 595 | 605 | 587 | 591 | 12,100 | 591 |
| 2008-01-18 | 598 | 606 | 592 | 605 | 6,400 | 605 |
| 2008-01-17 | 590 | 609 | 586 | 608 | 8,200 | 608 |
| 2008-01-16 | 594 | 623 | 592 | 598 | 11,700 | 598 |
| 2008-01-15 | 623 | 642 | 615 | 624 | 16,100 | 624 |
| 2008-01-11 | 645 | 660 | 642 | 643 | 9,600 | 643 |
| 2008-01-10 | 648 | 656 | 645 | 645 | 4,100 | 645 |
| 2008-01-09 | 640 | 657 | 639 | 656 | 7,200 | 656 |
| 2008-01-08 | 646 | 648 | 640 | 648 | 10,600 | 648 |
| 2008-01-07 | 658 | 660 | 646 | 648 | 7,900 | 648 |
| 2008-01-04 | 650 | 658 | 650 | 658 | 6,700 | 658 |
分割・併合履歴 ： [2005-03-28]1株→2株