2359 (株)コア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,277 | 1,277 | 1,201 | 1,230 | 167,400 | 1,230 |
| 2015-12-29 | 1,325 | 1,329 | 1,243 | 1,278 | 190,400 | 1,278 |
| 2015-12-28 | 1,204 | 1,329 | 1,187 | 1,285 | 348,100 | 1,285 |
| 2015-12-25 | 1,210 | 1,250 | 1,150 | 1,195 | 222,600 | 1,195 |
| 2015-12-24 | 1,120 | 1,248 | 1,102 | 1,180 | 356,300 | 1,180 |
| 2015-12-22 | 1,116 | 1,155 | 1,105 | 1,105 | 130,000 | 1,105 |
| 2015-12-21 | 1,109 | 1,130 | 1,083 | 1,116 | 182,400 | 1,116 |
| 2015-12-18 | 1,169 | 1,186 | 1,109 | 1,122 | 346,600 | 1,122 |
| 2015-12-17 | 1,245 | 1,249 | 1,171 | 1,208 | 567,500 | 1,208 |
| 2015-12-16 | 1,391 | 1,500 | 1,272 | 1,309 | 1,491,200 | 1,309 |
| 2015-12-15 | 1,060 | 1,329 | 1,060 | 1,241 | 3,076,100 | 1,241 |
| 2015-12-14 | 950 | 1,059 | 949 | 1,038 | 521,000 | 1,038 |
| 2015-12-11 | 905 | 932 | 903 | 930 | 69,100 | 930 |
| 2015-12-10 | 878 | 935 | 878 | 898 | 72,000 | 898 |
| 2015-12-09 | 880 | 880 | 870 | 879 | 16,100 | 879 |
| 2015-12-08 | 899 | 900 | 885 | 887 | 10,500 | 887 |
| 2015-12-07 | 899 | 911 | 884 | 893 | 36,000 | 893 |
| 2015-12-04 | 865 | 876 | 865 | 872 | 11,300 | 872 |
| 2015-12-03 | 881 | 884 | 870 | 878 | 11,400 | 878 |
| 2015-12-02 | 889 | 889 | 881 | 887 | 8,100 | 887 |
| 2015-12-01 | 889 | 892 | 884 | 889 | 6,900 | 889 |
| 2015-11-30 | 883 | 898 | 880 | 885 | 7,200 | 885 |
| 2015-11-27 | 899 | 899 | 880 | 880 | 10,900 | 880 |
| 2015-11-26 | 888 | 900 | 885 | 894 | 11,500 | 894 |
| 2015-11-25 | 885 | 903 | 878 | 891 | 24,200 | 891 |
| 2015-11-24 | 873 | 880 | 868 | 880 | 9,600 | 880 |
| 2015-11-20 | 874 | 874 | 861 | 872 | 4,500 | 872 |
| 2015-11-19 | 874 | 874 | 867 | 872 | 5,900 | 872 |
| 2015-11-18 | 874 | 875 | 869 | 870 | 6,600 | 870 |
| 2015-11-17 | 858 | 880 | 858 | 875 | 15,500 | 875 |
| 2015-11-16 | 850 | 857 | 847 | 857 | 5,100 | 857 |
| 2015-11-13 | 866 | 867 | 845 | 855 | 11,700 | 855 |
| 2015-11-12 | 866 | 874 | 860 | 868 | 13,400 | 868 |
| 2015-11-11 | 837 | 877 | 837 | 859 | 24,000 | 859 |
| 2015-11-10 | 831 | 853 | 831 | 834 | 13,500 | 834 |
| 2015-11-09 | 840 | 847 | 830 | 844 | 8,700 | 844 |
| 2015-11-06 | 836 | 837 | 831 | 835 | 5,100 | 835 |
| 2015-11-05 | 829 | 844 | 829 | 835 | 6,600 | 835 |
| 2015-11-04 | 839 | 839 | 826 | 832 | 5,600 | 832 |
| 2015-11-02 | 831 | 836 | 819 | 827 | 10,200 | 827 |
| 2015-10-30 | 840 | 841 | 830 | 830 | 8,000 | 830 |
| 2015-10-29 | 841 | 842 | 829 | 834 | 12,400 | 834 |
| 2015-10-28 | 835 | 836 | 822 | 827 | 7,400 | 827 |
| 2015-10-27 | 851 | 860 | 828 | 835 | 19,100 | 835 |
| 2015-10-26 | 855 | 863 | 844 | 863 | 25,300 | 863 |
| 2015-10-23 | 840 | 854 | 832 | 843 | 15,900 | 843 |
| 2015-10-22 | 822 | 840 | 822 | 840 | 10,000 | 840 |
| 2015-10-21 | 813 | 823 | 812 | 823 | 7,400 | 823 |
| 2015-10-20 | 817 | 821 | 814 | 815 | 4,500 | 815 |
| 2015-10-19 | 816 | 820 | 816 | 817 | 2,300 | 817 |
| 2015-10-16 | 820 | 820 | 810 | 816 | 4,500 | 816 |
| 2015-10-15 | 803 | 820 | 803 | 819 | 3,600 | 819 |
| 2015-10-14 | 815 | 816 | 809 | 809 | 2,900 | 809 |
| 2015-10-13 | 820 | 821 | 814 | 821 | 4,500 | 821 |
| 2015-10-09 | 812 | 818 | 807 | 817 | 4,000 | 817 |
| 2015-10-08 | 804 | 815 | 803 | 812 | 7,700 | 812 |
| 2015-10-07 | 810 | 818 | 810 | 814 | 3,600 | 814 |
| 2015-10-06 | 815 | 823 | 805 | 810 | 8,000 | 810 |
| 2015-10-05 | 820 | 822 | 810 | 815 | 5,100 | 815 |
| 2015-10-02 | 816 | 820 | 811 | 820 | 8,000 | 820 |
| 2015-10-01 | 801 | 813 | 800 | 808 | 5,600 | 808 |
| 2015-09-30 | 779 | 803 | 779 | 801 | 8,000 | 801 |
| 2015-09-29 | 785 | 797 | 780 | 780 | 9,500 | 780 |
| 2015-09-28 | 785 | 826 | 785 | 810 | 11,400 | 810 |
| 2015-09-25 | 783 | 795 | 781 | 794 | 7,700 | 794 |
| 2015-09-24 | 790 | 795 | 783 | 783 | 8,100 | 783 |
| 2015-09-18 | 807 | 811 | 800 | 802 | 5,700 | 802 |
| 2015-09-17 | 805 | 813 | 803 | 811 | 4,200 | 811 |
| 2015-09-16 | 796 | 804 | 795 | 800 | 2,200 | 800 |
| 2015-09-15 | 788 | 799 | 788 | 796 | 6,000 | 796 |
| 2015-09-14 | 800 | 802 | 789 | 789 | 5,800 | 789 |
| 2015-09-11 | 786 | 798 | 784 | 791 | 15,800 | 791 |
| 2015-09-10 | 780 | 792 | 780 | 786 | 3,700 | 786 |
| 2015-09-09 | 798 | 802 | 785 | 791 | 7,900 | 791 |
| 2015-09-08 | 803 | 803 | 777 | 779 | 6,000 | 779 |
| 2015-09-07 | 788 | 801 | 780 | 801 | 8,000 | 801 |
| 2015-09-04 | 815 | 815 | 797 | 797 | 9,800 | 797 |
| 2015-09-03 | 810 | 819 | 805 | 807 | 7,800 | 807 |
| 2015-09-02 | 822 | 826 | 807 | 809 | 8,400 | 809 |
| 2015-09-01 | 840 | 840 | 817 | 822 | 7,600 | 822 |
| 2015-08-31 | 825 | 853 | 825 | 842 | 25,300 | 842 |
| 2015-08-28 | 830 | 837 | 825 | 833 | 4,800 | 833 |
| 2015-08-27 | 822 | 826 | 811 | 813 | 10,100 | 813 |
| 2015-08-26 | 795 | 808 | 791 | 803 | 15,100 | 803 |
| 2015-08-25 | 780 | 820 | 752 | 780 | 24,700 | 780 |
| 2015-08-24 | 818 | 830 | 801 | 801 | 23,800 | 801 |
| 2015-08-21 | 851 | 864 | 839 | 841 | 15,100 | 841 |
| 2015-08-20 | 860 | 861 | 857 | 858 | 4,000 | 858 |
| 2015-08-19 | 865 | 872 | 861 | 861 | 6,600 | 861 |
| 2015-08-18 | 861 | 875 | 856 | 870 | 6,700 | 870 |
| 2015-08-17 | 877 | 882 | 856 | 864 | 17,900 | 864 |
| 2015-08-14 | 884 | 886 | 872 | 877 | 8,900 | 877 |
| 2015-08-13 | 880 | 887 | 880 | 884 | 5,700 | 884 |
| 2015-08-12 | 893 | 893 | 880 | 885 | 7,800 | 885 |
| 2015-08-11 | 897 | 898 | 891 | 893 | 8,500 | 893 |
| 2015-08-10 | 890 | 894 | 887 | 893 | 6,500 | 893 |
| 2015-08-07 | 888 | 890 | 887 | 889 | 5,800 | 889 |
| 2015-08-06 | 892 | 900 | 890 | 892 | 9,400 | 892 |
| 2015-08-05 | 886 | 893 | 883 | 887 | 5,500 | 887 |
| 2015-08-04 | 896 | 906 | 887 | 890 | 14,500 | 890 |
| 2015-08-03 | 890 | 895 | 885 | 895 | 3,900 | 895 |
| 2015-07-31 | 887 | 890 | 877 | 890 | 8,300 | 890 |
| 2015-07-30 | 883 | 890 | 878 | 888 | 11,700 | 888 |
| 2015-07-29 | 878 | 890 | 865 | 884 | 14,600 | 884 |
| 2015-07-28 | 885 | 888 | 855 | 878 | 30,500 | 878 |
| 2015-07-27 | 904 | 914 | 884 | 890 | 44,700 | 890 |
| 2015-07-24 | 896 | 911 | 892 | 910 | 16,200 | 910 |
| 2015-07-23 | 897 | 897 | 886 | 895 | 15,500 | 895 |
| 2015-07-22 | 904 | 904 | 897 | 897 | 13,000 | 897 |
| 2015-07-21 | 910 | 926 | 901 | 908 | 17,900 | 908 |
| 2015-07-17 | 929 | 929 | 901 | 909 | 49,200 | 909 |
| 2015-07-16 | 914 | 947 | 872 | 933 | 193,700 | 933 |
| 2015-07-15 | 865 | 866 | 850 | 854 | 10,000 | 854 |
| 2015-07-14 | 870 | 870 | 862 | 863 | 5,600 | 863 |
| 2015-07-13 | 859 | 864 | 854 | 859 | 5,100 | 859 |
| 2015-07-10 | 847 | 870 | 843 | 855 | 20,500 | 855 |
| 2015-07-09 | 848 | 848 | 813 | 840 | 21,500 | 840 |
| 2015-07-08 | 875 | 875 | 850 | 850 | 9,800 | 850 |
| 2015-07-07 | 862 | 870 | 856 | 868 | 10,600 | 868 |
| 2015-07-06 | 859 | 869 | 858 | 862 | 11,700 | 862 |
| 2015-07-03 | 856 | 864 | 856 | 862 | 5,300 | 862 |
| 2015-07-02 | 869 | 870 | 855 | 857 | 10,500 | 857 |
| 2015-07-01 | 852 | 861 | 851 | 855 | 7,600 | 855 |
| 2015-06-30 | 856 | 870 | 845 | 850 | 19,900 | 850 |
| 2015-06-29 | 870 | 876 | 846 | 856 | 32,500 | 856 |
| 2015-06-26 | 895 | 897 | 886 | 889 | 14,000 | 889 |
| 2015-06-25 | 895 | 895 | 887 | 890 | 11,100 | 890 |
| 2015-06-24 | 910 | 910 | 900 | 903 | 10,600 | 903 |
| 2015-06-23 | 912 | 912 | 900 | 911 | 17,500 | 911 |
| 2015-06-22 | 910 | 920 | 904 | 913 | 17,800 | 913 |
| 2015-06-19 | 872 | 925 | 871 | 901 | 48,500 | 901 |
| 2015-06-18 | 878 | 880 | 873 | 873 | 6,500 | 873 |
| 2015-06-17 | 878 | 888 | 878 | 881 | 8,400 | 881 |
| 2015-06-16 | 885 | 885 | 878 | 878 | 7,600 | 878 |
| 2015-06-15 | 870 | 882 | 870 | 882 | 6,600 | 882 |
| 2015-06-12 | 877 | 881 | 863 | 878 | 22,600 | 878 |
| 2015-06-11 | 866 | 871 | 866 | 868 | 6,600 | 868 |
| 2015-06-10 | 872 | 873 | 865 | 865 | 8,100 | 865 |
| 2015-06-09 | 878 | 880 | 873 | 873 | 8,900 | 873 |
| 2015-06-08 | 879 | 880 | 876 | 878 | 2,900 | 878 |
| 2015-06-05 | 879 | 880 | 875 | 878 | 8,700 | 878 |
| 2015-06-04 | 877 | 879 | 870 | 875 | 11,200 | 875 |
| 2015-06-03 | 877 | 880 | 873 | 877 | 5,400 | 877 |
| 2015-06-02 | 886 | 891 | 875 | 881 | 21,900 | 881 |
| 2015-06-01 | 880 | 885 | 878 | 884 | 4,200 | 884 |
| 2015-05-29 | 877 | 884 | 877 | 882 | 7,200 | 882 |
| 2015-05-28 | 884 | 885 | 875 | 877 | 3,300 | 877 |
| 2015-05-27 | 880 | 889 | 878 | 885 | 6,500 | 885 |
| 2015-05-26 | 886 | 888 | 882 | 884 | 6,300 | 884 |
| 2015-05-25 | 874 | 900 | 874 | 886 | 24,700 | 886 |
| 2015-05-22 | 877 | 880 | 874 | 876 | 5,000 | 876 |
| 2015-05-21 | 883 | 884 | 877 | 877 | 7,400 | 877 |
| 2015-05-20 | 881 | 883 | 875 | 879 | 7,500 | 879 |
| 2015-05-19 | 880 | 883 | 874 | 881 | 13,600 | 881 |
| 2015-05-18 | 879 | 879 | 875 | 879 | 7,500 | 879 |
| 2015-05-15 | 861 | 873 | 861 | 871 | 5,800 | 871 |
| 2015-05-14 | 872 | 875 | 860 | 865 | 7,400 | 865 |
| 2015-05-13 | 874 | 878 | 872 | 872 | 4,700 | 872 |
| 2015-05-12 | 877 | 884 | 872 | 875 | 8,100 | 875 |
| 2015-05-11 | 871 | 888 | 871 | 877 | 14,900 | 877 |
| 2015-05-08 | 850 | 868 | 850 | 865 | 14,900 | 865 |
| 2015-05-07 | 853 | 865 | 846 | 855 | 14,000 | 855 |
| 2015-05-01 | 845 | 863 | 840 | 846 | 16,000 | 846 |
| 2015-04-30 | 863 | 865 | 841 | 849 | 27,900 | 849 |
| 2015-04-28 | 860 | 880 | 850 | 853 | 56,400 | 853 |
| 2015-04-27 | 828 | 844 | 821 | 838 | 29,600 | 838 |
| 2015-04-24 | 825 | 829 | 817 | 821 | 22,500 | 821 |
| 2015-04-23 | 825 | 829 | 822 | 824 | 15,400 | 824 |
| 2015-04-22 | 830 | 830 | 817 | 824 | 36,500 | 824 |
| 2015-04-21 | 848 | 848 | 812 | 830 | 69,200 | 830 |
| 2015-04-20 | 865 | 869 | 860 | 862 | 7,700 | 862 |
| 2015-04-17 | 868 | 872 | 867 | 867 | 9,500 | 867 |
| 2015-04-16 | 868 | 870 | 865 | 868 | 7,400 | 868 |
| 2015-04-15 | 864 | 867 | 863 | 866 | 5,100 | 866 |
| 2015-04-14 | 868 | 868 | 861 | 864 | 7,400 | 864 |
| 2015-04-13 | 869 | 869 | 860 | 864 | 9,700 | 864 |
| 2015-04-10 | 880 | 881 | 862 | 869 | 15,500 | 869 |
| 2015-04-09 | 883 | 885 | 881 | 881 | 7,300 | 881 |
| 2015-04-08 | 880 | 888 | 880 | 887 | 7,700 | 887 |
| 2015-04-07 | 871 | 887 | 871 | 884 | 8,500 | 884 |
| 2015-04-06 | 875 | 888 | 873 | 877 | 7,700 | 877 |
| 2015-04-03 | 873 | 883 | 873 | 877 | 9,600 | 877 |
| 2015-04-02 | 869 | 886 | 869 | 873 | 17,500 | 873 |
| 2015-04-01 | 877 | 885 | 864 | 869 | 26,600 | 869 |
| 2015-03-31 | 887 | 899 | 887 | 891 | 16,900 | 891 |
| 2015-03-30 | 880 | 899 | 877 | 884 | 25,900 | 884 |
| 2015-03-27 | 885 | 905 | 875 | 880 | 46,500 | 880 |
| 2015-03-26 | 919 | 923 | 915 | 920 | 87,700 | 920 |
| 2015-03-25 | 918 | 920 | 916 | 919 | 25,000 | 919 |
| 2015-03-24 | 913 | 919 | 913 | 919 | 13,800 | 919 |
| 2015-03-23 | 906 | 917 | 906 | 913 | 20,100 | 913 |
| 2015-03-20 | 900 | 910 | 900 | 903 | 13,200 | 903 |
| 2015-03-19 | 910 | 911 | 899 | 900 | 16,900 | 900 |
| 2015-03-18 | 914 | 914 | 899 | 905 | 23,300 | 905 |
| 2015-03-17 | 919 | 919 | 914 | 914 | 17,300 | 914 |
| 2015-03-16 | 918 | 921 | 913 | 916 | 34,200 | 916 |
| 2015-03-13 | 918 | 919 | 909 | 911 | 23,000 | 911 |
| 2015-03-12 | 906 | 919 | 905 | 919 | 11,900 | 919 |
| 2015-03-11 | 907 | 910 | 905 | 906 | 7,900 | 906 |
| 2015-03-10 | 908 | 912 | 906 | 908 | 4,400 | 908 |
| 2015-03-09 | 913 | 914 | 899 | 908 | 10,300 | 908 |
| 2015-03-06 | 918 | 918 | 910 | 913 | 5,600 | 913 |
| 2015-03-05 | 893 | 914 | 893 | 906 | 3,900 | 906 |
| 2015-03-04 | 900 | 909 | 889 | 901 | 16,100 | 901 |
| 2015-03-03 | 901 | 940 | 901 | 901 | 29,800 | 901 |
| 2015-03-02 | 936 | 936 | 906 | 910 | 20,900 | 910 |
| 2015-02-27 | 940 | 940 | 935 | 935 | 6,500 | 935 |
| 2015-02-26 | 932 | 940 | 930 | 940 | 10,200 | 940 |
| 2015-02-25 | 927 | 938 | 920 | 932 | 8,600 | 932 |
| 2015-02-24 | 941 | 941 | 931 | 931 | 16,300 | 931 |
| 2015-02-23 | 927 | 937 | 927 | 934 | 17,100 | 934 |
| 2015-02-20 | 917 | 923 | 911 | 922 | 11,400 | 922 |
| 2015-02-19 | 910 | 917 | 905 | 917 | 11,900 | 917 |
| 2015-02-18 | 909 | 910 | 903 | 908 | 15,400 | 908 |
| 2015-02-17 | 895 | 905 | 890 | 904 | 13,500 | 904 |
| 2015-02-16 | 901 | 917 | 890 | 895 | 18,700 | 895 |
| 2015-02-13 | 904 | 904 | 891 | 895 | 11,600 | 895 |
| 2015-02-12 | 899 | 923 | 891 | 891 | 28,100 | 891 |
| 2015-02-10 | 890 | 899 | 890 | 892 | 6,800 | 892 |
| 2015-02-09 | 894 | 895 | 888 | 892 | 7,900 | 892 |
| 2015-02-06 | 884 | 888 | 877 | 886 | 9,200 | 886 |
| 2015-02-05 | 880 | 880 | 867 | 871 | 8,200 | 871 |
| 2015-02-04 | 866 | 890 | 866 | 879 | 14,400 | 879 |
| 2015-02-03 | 889 | 889 | 867 | 874 | 18,400 | 874 |
| 2015-02-02 | 887 | 889 | 865 | 883 | 12,000 | 883 |
| 2015-01-30 | 899 | 899 | 869 | 889 | 18,600 | 889 |
| 2015-01-29 | 880 | 898 | 880 | 891 | 9,400 | 891 |
| 2015-01-28 | 876 | 892 | 873 | 879 | 15,300 | 879 |
| 2015-01-27 | 900 | 910 | 880 | 889 | 31,500 | 889 |
| 2015-01-26 | 870 | 908 | 865 | 894 | 46,900 | 894 |
| 2015-01-23 | 875 | 875 | 857 | 870 | 11,700 | 870 |
| 2015-01-22 | 875 | 875 | 866 | 871 | 13,000 | 871 |
| 2015-01-21 | 873 | 882 | 869 | 872 | 16,400 | 872 |
| 2015-01-20 | 850 | 870 | 844 | 865 | 17,400 | 865 |
| 2015-01-19 | 850 | 850 | 843 | 846 | 7,500 | 846 |
| 2015-01-16 | 843 | 848 | 835 | 845 | 8,200 | 845 |
| 2015-01-15 | 834 | 852 | 834 | 848 | 6,400 | 848 |
| 2015-01-14 | 855 | 868 | 821 | 837 | 24,000 | 837 |
| 2015-01-13 | 822 | 889 | 822 | 847 | 36,400 | 847 |
| 2015-01-09 | 826 | 860 | 810 | 815 | 38,400 | 815 |
| 2015-01-08 | 822 | 831 | 822 | 829 | 11,500 | 829 |
| 2015-01-07 | 821 | 832 | 821 | 824 | 7,100 | 824 |
| 2015-01-06 | 843 | 843 | 822 | 823 | 10,700 | 823 |
| 2015-01-05 | 843 | 845 | 835 | 844 | 9,800 | 844 |
分割・併合履歴 ： [2005-03-28]1株→2株