2359 (株)コア の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 697 | 700 | 689 | 689 | 9,900 | 689 |
| 2009-12-29 | 671 | 700 | 671 | 687 | 4,800 | 687 |
| 2009-12-28 | 699 | 700 | 675 | 675 | 9,400 | 675 |
| 2009-12-25 | 666 | 718 | 666 | 679 | 37,300 | 679 |
| 2009-12-24 | 661 | 665 | 657 | 664 | 12,800 | 664 |
| 2009-12-22 | 654 | 658 | 651 | 653 | 7,200 | 653 |
| 2009-12-21 | 650 | 656 | 650 | 652 | 5,100 | 652 |
| 2009-12-18 | 647 | 650 | 646 | 650 | 4,700 | 650 |
| 2009-12-17 | 646 | 648 | 643 | 647 | 3,600 | 647 |
| 2009-12-16 | 640 | 645 | 638 | 643 | 8,700 | 643 |
| 2009-12-15 | 638 | 642 | 630 | 638 | 3,500 | 638 |
| 2009-12-14 | 640 | 642 | 634 | 638 | 6,200 | 638 |
| 2009-12-11 | 645 | 645 | 638 | 644 | 10,500 | 644 |
| 2009-12-10 | 644 | 645 | 638 | 638 | 4,800 | 638 |
| 2009-12-09 | 645 | 645 | 643 | 643 | 3,600 | 643 |
| 2009-12-08 | 641 | 644 | 640 | 640 | 4,800 | 640 |
| 2009-12-07 | 639 | 641 | 635 | 640 | 4,300 | 640 |
| 2009-12-04 | 633 | 640 | 631 | 638 | 4,900 | 638 |
| 2009-12-03 | 643 | 643 | 634 | 635 | 15,400 | 635 |
| 2009-12-02 | 644 | 644 | 634 | 642 | 3,700 | 642 |
| 2009-12-01 | 626 | 648 | 620 | 644 | 9,500 | 644 |
| 2009-11-30 | 617 | 625 | 617 | 625 | 5,700 | 625 |
| 2009-11-27 | 617 | 620 | 616 | 616 | 4,900 | 616 |
| 2009-11-26 | 618 | 620 | 617 | 620 | 6,700 | 620 |
| 2009-11-25 | 619 | 620 | 616 | 620 | 11,500 | 620 |
| 2009-11-24 | 620 | 620 | 617 | 620 | 10,200 | 620 |
| 2009-11-20 | 614 | 620 | 614 | 619 | 6,800 | 619 |
| 2009-11-19 | 623 | 624 | 613 | 619 | 5,000 | 619 |
| 2009-11-18 | 617 | 622 | 616 | 619 | 3,800 | 619 |
| 2009-11-17 | 618 | 618 | 612 | 617 | 6,100 | 617 |
| 2009-11-16 | 617 | 620 | 616 | 620 | 1,400 | 620 |
| 2009-11-13 | 620 | 623 | 618 | 619 | 3,400 | 619 |
| 2009-11-12 | 625 | 625 | 622 | 622 | 2,800 | 622 |
| 2009-11-11 | 634 | 635 | 629 | 629 | 1,800 | 629 |
| 2009-11-10 | 629 | 633 | 623 | 630 | 4,400 | 630 |
| 2009-11-09 | 630 | 630 | 615 | 626 | 3,500 | 626 |
| 2009-11-06 | 625 | 629 | 621 | 624 | 4,200 | 624 |
| 2009-11-05 | 630 | 634 | 625 | 625 | 4,400 | 625 |
| 2009-11-04 | 628 | 630 | 621 | 630 | 4,300 | 630 |
| 2009-11-02 | 621 | 628 | 621 | 628 | 6,300 | 628 |
| 2009-10-30 | 639 | 639 | 635 | 636 | 3,400 | 636 |
| 2009-10-29 | 625 | 639 | 623 | 639 | 7,600 | 639 |
| 2009-10-28 | 645 | 645 | 632 | 633 | 3,600 | 633 |
| 2009-10-27 | 640 | 640 | 630 | 637 | 6,900 | 637 |
| 2009-10-26 | 647 | 649 | 642 | 647 | 10,600 | 647 |
| 2009-10-23 | 649 | 650 | 641 | 645 | 7,900 | 645 |
| 2009-10-22 | 650 | 650 | 632 | 641 | 3,700 | 641 |
| 2009-10-21 | 650 | 650 | 649 | 650 | 3,300 | 650 |
| 2009-10-20 | 650 | 657 | 649 | 652 | 8,700 | 652 |
| 2009-10-19 | 647 | 650 | 644 | 650 | 5,100 | 650 |
| 2009-10-16 | 640 | 644 | 640 | 644 | 3,900 | 644 |
| 2009-10-15 | 635 | 640 | 624 | 638 | 5,800 | 638 |
| 2009-10-14 | 632 | 634 | 615 | 634 | 5,500 | 634 |
| 2009-10-13 | 630 | 634 | 622 | 633 | 2,100 | 633 |
| 2009-10-09 | 614 | 630 | 614 | 630 | 3,000 | 630 |
| 2009-10-08 | 620 | 630 | 611 | 620 | 4,500 | 620 |
| 2009-10-07 | 607 | 620 | 607 | 619 | 2,200 | 619 |
| 2009-10-06 | 620 | 620 | 608 | 609 | 3,200 | 609 |
| 2009-10-05 | 620 | 621 | 608 | 620 | 800 | 620 |
| 2009-10-02 | 622 | 630 | 602 | 621 | 6,400 | 621 |
| 2009-10-01 | 624 | 634 | 624 | 632 | 2,800 | 632 |
| 2009-09-30 | 630 | 634 | 630 | 634 | 2,700 | 634 |
| 2009-09-29 | 631 | 631 | 619 | 631 | 2,900 | 631 |
| 2009-09-28 | 634 | 634 | 620 | 631 | 6,500 | 631 |
| 2009-09-25 | 638 | 638 | 621 | 629 | 8,700 | 629 |
| 2009-09-24 | 621 | 630 | 620 | 630 | 8,900 | 630 |
| 2009-09-18 | 609 | 615 | 603 | 615 | 4,900 | 615 |
| 2009-09-17 | 606 | 609 | 605 | 609 | 2,400 | 609 |
| 2009-09-16 | 607 | 615 | 605 | 605 | 2,700 | 605 |
| 2009-09-15 | 603 | 615 | 603 | 606 | 1,800 | 606 |
| 2009-09-14 | 612 | 612 | 602 | 604 | 4,400 | 604 |
| 2009-09-11 | 612 | 619 | 612 | 612 | 10,000 | 612 |
| 2009-09-10 | 612 | 622 | 612 | 620 | 2,700 | 620 |
| 2009-09-09 | 615 | 623 | 611 | 611 | 3,800 | 611 |
| 2009-09-08 | 619 | 623 | 612 | 614 | 7,800 | 614 |
| 2009-09-07 | 616 | 628 | 616 | 625 | 1,800 | 625 |
| 2009-09-04 | 626 | 627 | 623 | 623 | 2,700 | 623 |
| 2009-09-03 | 625 | 638 | 625 | 625 | 3,900 | 625 |
| 2009-09-02 | 628 | 632 | 625 | 626 | 6,900 | 626 |
| 2009-09-01 | 637 | 640 | 634 | 638 | 3,300 | 638 |
| 2009-08-31 | 633 | 638 | 631 | 631 | 4,500 | 631 |
| 2009-08-28 | 636 | 636 | 623 | 630 | 4,000 | 630 |
| 2009-08-27 | 635 | 635 | 625 | 629 | 2,500 | 629 |
| 2009-08-26 | 630 | 634 | 630 | 634 | 3,000 | 634 |
| 2009-08-25 | 636 | 638 | 624 | 627 | 8,200 | 627 |
| 2009-08-24 | 634 | 634 | 630 | 632 | 5,400 | 632 |
| 2009-08-21 | 621 | 626 | 616 | 616 | 2,800 | 616 |
| 2009-08-20 | 615 | 626 | 615 | 621 | 2,500 | 621 |
| 2009-08-19 | 617 | 619 | 615 | 616 | 2,100 | 616 |
| 2009-08-18 | 620 | 625 | 616 | 617 | 1,600 | 617 |
| 2009-08-17 | 621 | 623 | 612 | 612 | 5,900 | 612 |
| 2009-08-14 | 622 | 634 | 622 | 627 | 3,700 | 627 |
| 2009-08-13 | 624 | 628 | 624 | 626 | 1,200 | 626 |
| 2009-08-12 | 632 | 632 | 623 | 623 | 4,100 | 623 |
| 2009-08-11 | 630 | 634 | 629 | 632 | 1,800 | 632 |
| 2009-08-10 | 634 | 639 | 625 | 627 | 4,700 | 627 |
| 2009-08-07 | 627 | 639 | 626 | 627 | 4,700 | 627 |
| 2009-08-06 | 621 | 629 | 621 | 626 | 6,300 | 626 |
| 2009-08-05 | 630 | 638 | 625 | 626 | 2,700 | 626 |
| 2009-08-04 | 635 | 636 | 630 | 630 | 3,000 | 630 |
| 2009-08-03 | 630 | 634 | 630 | 630 | 5,600 | 630 |
| 2009-07-31 | 656 | 659 | 638 | 638 | 9,000 | 638 |
| 2009-07-30 | 641 | 650 | 632 | 636 | 5,200 | 636 |
| 2009-07-29 | 648 | 650 | 641 | 642 | 3,900 | 642 |
| 2009-07-28 | 654 | 663 | 652 | 653 | 5,100 | 653 |
| 2009-07-27 | 660 | 664 | 650 | 664 | 40,400 | 664 |
| 2009-07-24 | 625 | 640 | 624 | 640 | 13,000 | 640 |
| 2009-07-23 | 615 | 628 | 615 | 625 | 6,800 | 625 |
| 2009-07-22 | 610 | 615 | 609 | 615 | 9,000 | 615 |
| 2009-07-21 | 600 | 610 | 600 | 607 | 5,400 | 607 |
| 2009-07-17 | 599 | 599 | 595 | 597 | 4,300 | 597 |
| 2009-07-16 | 590 | 594 | 590 | 594 | 5,000 | 594 |
| 2009-07-15 | 588 | 589 | 581 | 588 | 3,900 | 588 |
| 2009-07-14 | 590 | 590 | 583 | 588 | 5,200 | 588 |
| 2009-07-13 | 592 | 592 | 583 | 583 | 4,100 | 583 |
| 2009-07-10 | 585 | 586 | 580 | 585 | 3,600 | 585 |
| 2009-07-09 | 577 | 583 | 573 | 582 | 3,800 | 582 |
| 2009-07-08 | 580 | 582 | 575 | 578 | 2,800 | 578 |
| 2009-07-07 | 580 | 586 | 580 | 583 | 1,800 | 583 |
| 2009-07-06 | 590 | 590 | 580 | 580 | 2,200 | 580 |
| 2009-07-03 | 581 | 582 | 579 | 580 | 6,100 | 580 |
| 2009-07-02 | 584 | 592 | 584 | 587 | 5,900 | 587 |
| 2009-07-01 | 584 | 592 | 581 | 588 | 6,100 | 588 |
| 2009-06-30 | 581 | 585 | 579 | 581 | 3,000 | 581 |
| 2009-06-29 | 580 | 583 | 578 | 583 | 2,000 | 583 |
| 2009-06-26 | 579 | 586 | 579 | 579 | 3,800 | 579 |
| 2009-06-25 | 571 | 587 | 571 | 578 | 10,100 | 578 |
| 2009-06-24 | 569 | 581 | 567 | 581 | 8,300 | 581 |
| 2009-06-23 | 576 | 576 | 568 | 568 | 5,300 | 568 |
| 2009-06-22 | 576 | 583 | 575 | 575 | 5,700 | 575 |
| 2009-06-19 | 582 | 582 | 570 | 570 | 2,900 | 570 |
| 2009-06-18 | 577 | 581 | 569 | 577 | 2,000 | 577 |
| 2009-06-17 | 576 | 578 | 571 | 574 | 3,200 | 574 |
| 2009-06-16 | 586 | 586 | 562 | 577 | 9,900 | 577 |
| 2009-06-15 | 585 | 586 | 581 | 586 | 6,100 | 586 |
| 2009-06-12 | 577 | 583 | 577 | 583 | 8,000 | 583 |
| 2009-06-11 | 576 | 580 | 576 | 577 | 1,900 | 577 |
| 2009-06-10 | 577 | 581 | 575 | 581 | 4,100 | 581 |
| 2009-06-09 | 576 | 579 | 576 | 577 | 2,200 | 577 |
| 2009-06-08 | 583 | 591 | 581 | 581 | 2,900 | 581 |
| 2009-06-05 | 584 | 590 | 583 | 583 | 1,600 | 583 |
| 2009-06-04 | 588 | 593 | 585 | 585 | 1,800 | 585 |
| 2009-06-03 | 602 | 602 | 594 | 594 | 1,800 | 594 |
| 2009-06-02 | 599 | 603 | 590 | 594 | 5,200 | 594 |
| 2009-06-01 | 582 | 599 | 582 | 596 | 4,600 | 596 |
| 2009-05-29 | 586 | 586 | 575 | 581 | 4,700 | 581 |
| 2009-05-28 | 599 | 600 | 589 | 589 | 1,500 | 589 |
| 2009-05-27 | 606 | 606 | 599 | 599 | 2,700 | 599 |
| 2009-05-26 | 597 | 606 | 592 | 596 | 4,300 | 596 |
| 2009-05-25 | 595 | 600 | 588 | 596 | 10,200 | 596 |
| 2009-05-22 | 580 | 587 | 580 | 587 | 2,600 | 587 |
| 2009-05-21 | 595 | 595 | 578 | 578 | 5,100 | 578 |
| 2009-05-20 | 566 | 577 | 566 | 577 | 2,700 | 577 |
| 2009-05-19 | 558 | 560 | 557 | 560 | 4,800 | 560 |
| 2009-05-18 | 570 | 573 | 556 | 556 | 4,600 | 556 |
| 2009-05-15 | 572 | 579 | 570 | 571 | 2,200 | 571 |
| 2009-05-14 | 585 | 591 | 565 | 572 | 4,800 | 572 |
| 2009-05-13 | 580 | 595 | 570 | 589 | 3,000 | 589 |
| 2009-05-12 | 581 | 591 | 581 | 587 | 2,400 | 587 |
| 2009-05-11 | 573 | 585 | 573 | 581 | 2,100 | 581 |
| 2009-05-08 | 574 | 581 | 574 | 581 | 2,000 | 581 |
| 2009-05-07 | 580 | 582 | 570 | 575 | 5,200 | 575 |
| 2009-05-01 | 567 | 575 | 565 | 565 | 5,300 | 565 |
| 2009-04-30 | 554 | 562 | 552 | 559 | 4,800 | 559 |
| 2009-04-28 | 560 | 560 | 531 | 532 | 6,300 | 532 |
| 2009-04-27 | 565 | 565 | 555 | 560 | 10,500 | 560 |
| 2009-04-24 | 577 | 578 | 569 | 575 | 6,100 | 575 |
| 2009-04-23 | 569 | 578 | 561 | 578 | 4,900 | 578 |
| 2009-04-22 | 572 | 574 | 560 | 560 | 4,700 | 560 |
| 2009-04-21 | 570 | 570 | 564 | 567 | 4,000 | 567 |
| 2009-04-20 | 599 | 599 | 570 | 577 | 3,000 | 577 |
| 2009-04-17 | 591 | 592 | 590 | 590 | 800 | 590 |
| 2009-04-16 | 588 | 597 | 588 | 592 | 1,700 | 592 |
| 2009-04-15 | 590 | 595 | 589 | 591 | 4,600 | 591 |
| 2009-04-14 | 603 | 608 | 600 | 600 | 4,500 | 600 |
| 2009-04-13 | 610 | 615 | 601 | 608 | 2,000 | 608 |
| 2009-04-10 | 619 | 619 | 612 | 612 | 2,400 | 612 |
| 2009-04-09 | 618 | 620 | 614 | 615 | 2,300 | 615 |
| 2009-04-08 | 628 | 628 | 608 | 608 | 2,400 | 608 |
| 2009-04-07 | 629 | 629 | 623 | 628 | 5,800 | 628 |
| 2009-04-06 | 639 | 639 | 611 | 622 | 5,600 | 622 |
| 2009-04-03 | 605 | 627 | 605 | 610 | 5,100 | 610 |
| 2009-04-02 | 638 | 638 | 618 | 625 | 5,900 | 625 |
| 2009-04-01 | 614 | 622 | 597 | 622 | 6,500 | 622 |
| 2009-03-31 | 612 | 613 | 601 | 613 | 6,800 | 613 |
| 2009-03-30 | 625 | 634 | 611 | 611 | 8,200 | 611 |
| 2009-03-27 | 620 | 628 | 616 | 623 | 7,600 | 623 |
| 2009-03-26 | 629 | 629 | 609 | 620 | 20,700 | 620 |
| 2009-03-25 | 644 | 652 | 638 | 652 | 49,500 | 652 |
| 2009-03-24 | 625 | 640 | 622 | 634 | 15,800 | 634 |
| 2009-03-23 | 611 | 620 | 610 | 620 | 7,800 | 620 |
| 2009-03-19 | 599 | 602 | 594 | 597 | 4,700 | 597 |
| 2009-03-18 | 602 | 602 | 590 | 592 | 4,900 | 592 |
| 2009-03-17 | 595 | 601 | 595 | 599 | 5,000 | 599 |
| 2009-03-16 | 590 | 597 | 585 | 594 | 5,600 | 594 |
| 2009-03-13 | 561 | 583 | 561 | 580 | 15,400 | 580 |
| 2009-03-12 | 573 | 574 | 560 | 571 | 4,100 | 571 |
| 2009-03-11 | 562 | 569 | 560 | 567 | 4,300 | 567 |
| 2009-03-10 | 565 | 566 | 560 | 561 | 2,600 | 561 |
| 2009-03-09 | 564 | 570 | 563 | 565 | 3,600 | 565 |
| 2009-03-06 | 574 | 576 | 564 | 564 | 7,600 | 564 |
| 2009-03-05 | 566 | 570 | 558 | 570 | 9,100 | 570 |
| 2009-03-04 | 545 | 560 | 545 | 556 | 3,400 | 556 |
| 2009-03-03 | 562 | 562 | 548 | 549 | 4,800 | 549 |
| 2009-03-02 | 544 | 563 | 544 | 563 | 3,700 | 563 |
| 2009-02-27 | 550 | 565 | 550 | 565 | 2,800 | 565 |
| 2009-02-26 | 554 | 563 | 543 | 552 | 4,900 | 552 |
| 2009-02-25 | 563 | 564 | 552 | 564 | 9,100 | 564 |
| 2009-02-24 | 532 | 545 | 532 | 545 | 3,600 | 545 |
| 2009-02-23 | 530 | 535 | 530 | 535 | 3,200 | 535 |
| 2009-02-20 | 535 | 537 | 528 | 529 | 3,300 | 529 |
| 2009-02-19 | 537 | 537 | 530 | 532 | 1,500 | 532 |
| 2009-02-18 | 538 | 538 | 530 | 530 | 3,100 | 530 |
| 2009-02-17 | 545 | 545 | 540 | 542 | 1,500 | 542 |
| 2009-02-16 | 545 | 549 | 539 | 545 | 4,000 | 545 |
| 2009-02-13 | 527 | 545 | 526 | 545 | 5,500 | 545 |
| 2009-02-12 | 531 | 531 | 526 | 527 | 3,300 | 527 |
| 2009-02-10 | 537 | 537 | 531 | 532 | 700 | 532 |
| 2009-02-09 | 530 | 543 | 528 | 529 | 3,100 | 529 |
| 2009-02-06 | 542 | 542 | 531 | 532 | 3,800 | 532 |
| 2009-02-05 | 544 | 545 | 534 | 535 | 4,700 | 535 |
| 2009-02-04 | 535 | 545 | 535 | 541 | 3,200 | 541 |
| 2009-02-03 | 541 | 545 | 536 | 537 | 4,900 | 537 |
| 2009-02-02 | 529 | 538 | 529 | 536 | 4,100 | 536 |
| 2009-01-30 | 537 | 544 | 530 | 538 | 7,200 | 538 |
| 2009-01-29 | 541 | 544 | 540 | 544 | 5,000 | 544 |
| 2009-01-28 | 538 | 540 | 535 | 539 | 2,000 | 539 |
| 2009-01-27 | 538 | 538 | 535 | 538 | 3,300 | 538 |
| 2009-01-26 | 532 | 536 | 529 | 530 | 7,900 | 530 |
| 2009-01-23 | 530 | 532 | 528 | 531 | 5,800 | 531 |
| 2009-01-22 | 523 | 530 | 521 | 530 | 2,900 | 530 |
| 2009-01-21 | 523 | 524 | 519 | 519 | 2,600 | 519 |
| 2009-01-20 | 521 | 525 | 515 | 517 | 6,200 | 517 |
| 2009-01-19 | 540 | 547 | 515 | 519 | 8,900 | 519 |
| 2009-01-16 | 527 | 541 | 527 | 539 | 5,100 | 539 |
| 2009-01-15 | 525 | 539 | 525 | 537 | 4,500 | 537 |
| 2009-01-14 | 525 | 539 | 525 | 532 | 2,700 | 532 |
| 2009-01-13 | 533 | 535 | 527 | 529 | 5,000 | 529 |
| 2009-01-09 | 543 | 546 | 540 | 543 | 3,700 | 543 |
| 2009-01-08 | 569 | 569 | 552 | 552 | 4,100 | 552 |
| 2009-01-07 | 563 | 567 | 562 | 567 | 4,600 | 567 |
| 2009-01-06 | 559 | 563 | 557 | 563 | 6,000 | 563 |
| 2009-01-05 | 544 | 559 | 544 | 559 | 2,600 | 559 |
分割・併合履歴 ： [2005-03-28]1株→2株