1. HOME >
  2. 株価時系列 >
  3. 2359 >
  4. 2016年

2359 (株)コア の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1821,1901,1641,18019,3001,180
2016-12-291,2021,2111,1771,19423,2001,194
2016-12-281,1771,2131,1771,20221,5001,202
2016-12-271,1501,1751,1501,16017,3001,160
2016-12-261,1401,1581,1341,15324,1001,153
2016-12-221,1641,1661,1421,14723,1001,147
2016-12-211,1901,2081,1611,16735,7001,167
2016-12-201,1601,1901,1571,18324,4001,183
2016-12-191,1701,1721,1591,16714,4001,167
2016-12-161,1661,1751,1631,16813,7001,168
2016-12-151,1661,1671,1601,16711,5001,167
2016-12-141,1701,1731,1521,16014,4001,160
2016-12-131,1521,1701,1521,16616,8001,166
2016-12-121,1671,1671,1541,15810,8001,158
2016-12-091,1461,1691,1401,16725,5001,167
2016-12-081,1801,1801,1511,16917,4001,169
2016-12-071,1771,1771,1461,16719,7001,167
2016-12-061,1641,1761,1561,16823,3001,168
2016-12-051,1611,1691,1401,15630,4001,156
2016-12-021,2001,2491,1631,17262,0001,172
2016-12-011,2191,2231,2001,20319,2001,203
2016-11-301,2301,2301,2101,2148,6001,214
2016-11-291,2291,2301,2151,22517,8001,225
2016-11-281,2051,2231,2041,22324,2001,223
2016-11-251,1881,2061,1811,19926,8001,199
2016-11-241,2111,2151,1831,18821,8001,188
2016-11-221,1701,1991,1611,19921,2001,199
2016-11-211,1751,1791,1621,17115,5001,171
2016-11-181,1821,1901,1681,17416,9001,174
2016-11-171,1801,1801,1601,17416,9001,174
2016-11-161,1941,1941,1731,18017,4001,180
2016-11-151,2051,2051,1711,18022,5001,180
2016-11-141,1921,2141,1841,20531,8001,205
2016-11-111,2171,2191,1531,16831,3001,168
2016-11-101,1501,2001,1481,20042,2001,200
2016-11-091,1851,1961,0301,10071,9001,100
2016-11-081,1941,1941,1711,17914,6001,179
2016-11-071,1731,1991,1731,18420,5001,184
2016-11-041,1501,1871,1401,17246,6001,172
2016-11-021,2031,2031,1501,17571,4001,175
2016-11-011,2471,2471,2071,22663,2001,226
2016-10-311,2251,2401,2051,20946,4001,209
2016-10-281,2301,2451,2071,24585,8001,245
2016-10-271,2401,2431,2201,23466,4001,234
2016-10-261,1921,2361,1921,234182,2001,234
2016-10-251,2261,3351,2021,234923,2001,234
2016-10-241,0271,0511,0231,04617,5001,046
2016-10-211,0471,0561,0221,02716,4001,027
2016-10-201,0481,0601,0481,05913,9001,059
2016-10-191,0501,0541,0401,04510,6001,045
2016-10-171,0091,0261,0091,0239,5001,023
2016-10-131,0251,0271,0021,01713,7001,017
2016-10-121,0501,0501,0201,02221,3001,022
2016-10-111,0721,0771,0521,05613,8001,056
2016-10-071,0541,0591,0291,05424,8001,054
2016-10-061,0651,0761,0531,05321,1001,053
2016-10-051,1041,1101,0521,05864,9001,058
2016-10-041,1041,1111,0921,10318,1001,103
2016-10-031,1141,1151,0931,10928,1001,109
2016-09-301,1171,1171,0981,10039,6001,100
2016-09-291,1141,1171,0831,11670,5001,116
2016-09-281,0181,1331,0071,108188,6001,108
2016-09-279711,0159681,01340,1001,013
2016-09-2698398897498019,800980
2016-09-2397897896697410,700974
2016-09-2193996893496613,700966
2016-09-2093495093294610,800946
2016-09-1693495593494313,500943
2016-09-1594195492594133,300941
2016-09-1498298995795821,100958
2016-09-139869959819838,700983
2016-09-129931,00595698642,700986
2016-09-091,0401,0401,0191,01914,3001,019
2016-09-081,0211,0401,0211,03616,2001,036
2016-09-071,0111,0311,0051,03010,4001,030
2016-09-061,0061,0351,0061,01712,6001,017
2016-09-051,0191,0501,0021,00339,4001,003
2016-09-029721,0309721,01944,8001,019
2016-09-0194798294797720,000977
2016-08-3193795693794518,900945
2016-08-309269389269369,900936
2016-08-2994094792492519,300925
2016-08-2694594892892814,800928
2016-08-2596096093093622,500936
2016-08-2496096494095111,800951
2016-08-2395096494695729,100957
2016-08-2291494891194418,600944
2016-08-1989091689091614,600916
2016-08-1890190889189517,700895
2016-08-1790791290290310,700903
2016-08-1691791990891513,900915
2016-08-159199309159244,600924
2016-08-1292893091691911,000919
2016-08-109109229089215,900921
2016-08-099059109039103,700910
2016-08-0891591590090512,000905
2016-08-0591792390390913,000909
2016-08-0492493890891712,000917
2016-08-0395795792092422,400924
2016-08-0294095894095715,700957
2016-08-0192893991793712,600937
2016-07-2992192989992834,400928
2016-07-2895695691692122,700921
2016-07-2795597293795649,400956
2016-07-261,0101,01296598534,600985
2016-07-251,0011,0301,0001,01223,4001,012
2016-07-229991,0169981,00117,3001,001
2016-07-211,0491,0499951,01542,2001,015
2016-07-209871,0239811,02339,7001,023
2016-07-1995597094697019,500970
2016-07-1595495493694010,700940
2016-07-1494696694696118,900961
2016-07-1397097094094523,900945
2016-07-1292196692194935,600949
2016-07-1192093191491921,200919
2016-07-0894895088589732,700897
2016-07-0796097092193320,400933
2016-07-0698498493096423,100964
2016-07-059859939819879,400987
2016-07-041,0001,00098499315,300993
2016-07-0198199998099418,700994
2016-06-301,0081,01097197625,200976
2016-06-291,0081,00897099437,300994
2016-06-2891998690897837,000978
2016-06-2789291989291028,300910
2016-06-249991,00185087790,000877
2016-06-239861,00398599912,800999
2016-06-221,0181,0359871,00024,7001,000
2016-06-211,0171,0361,0001,01813,8001,018
2016-06-209941,0209801,01915,3001,019
2016-06-179921,01197098134,400981
2016-06-161,0171,02095696647,900966
2016-06-151,0151,0581,0021,02233,0001,022
2016-06-141,1001,1101,0211,02956,7001,029
2016-06-131,1601,1601,1121,11225,3001,112
2016-06-101,1901,1901,1621,17329,9001,173
2016-06-091,1601,1761,1561,16816,8001,168
2016-06-081,1821,1821,1611,17027,8001,170
2016-06-071,1891,1891,1681,18223,2001,182
2016-06-061,2001,2001,1711,18325,0001,183
2016-06-031,2001,2101,1861,20020,8001,200
2016-06-021,2221,2321,1841,20039,7001,200
2016-06-011,2511,2571,2221,22223,8001,222
2016-05-311,2371,2801,2281,26936,0001,269
2016-05-301,2141,2401,2141,23024,8001,230
2016-05-271,2011,2251,2001,20320,6001,203
2016-05-261,2111,2331,1991,19928,4001,199
2016-05-251,2251,2381,2091,21120,7001,211
2016-05-241,2201,2201,2031,20314,8001,203
2016-05-231,2191,2311,2071,21918,8001,219
2016-05-201,1951,2381,1951,21940,2001,219
2016-05-191,1811,2091,1801,19835,1001,198
2016-05-181,2301,2371,1691,18072,6001,180
2016-05-171,2001,2311,2001,22629,9001,226
2016-05-161,2401,2521,2151,21728,3001,217
2016-05-131,2691,2691,2201,24831,2001,248
2016-05-121,3151,3151,2641,26840,8001,268
2016-05-111,2991,3751,2991,31579,8001,315
2016-05-101,3131,3131,2711,29942,7001,299
2016-05-091,2551,3191,2551,29958,1001,299
2016-05-061,2531,2571,2201,25519,8001,255
2016-05-021,2201,2481,2101,23447,5001,234
2016-04-281,2761,3181,2401,27482,8001,274
2016-04-271,2071,2761,1931,27669,4001,276
2016-04-261,2711,2881,1851,206124,0001,206
2016-04-251,2651,3121,2651,29854,1001,298
2016-04-221,2951,2981,2361,26067,6001,260
2016-04-211,3401,3401,2821,28571,3001,285
2016-04-201,2551,3001,2551,29865,7001,298
2016-04-191,2141,2441,2141,23428,1001,234
2016-04-181,2051,2231,2021,20545,0001,205
2016-04-151,2211,2461,2211,24238,0001,242
2016-04-141,2601,2601,2241,23067,0001,230
2016-04-131,2801,2801,2401,24153,9001,241
2016-04-121,3211,3361,2351,25088,3001,250
2016-04-111,2301,3181,2201,30164,4001,301
2016-04-081,2001,2591,1901,23638,2001,236
2016-04-071,2211,2641,2071,22751,3001,227
2016-04-061,1861,2211,1641,21549,7001,215
2016-04-051,2751,2811,1871,19777,3001,197
2016-04-041,2831,3181,2601,28750,6001,287
2016-04-011,3861,3861,2811,290142,5001,290
2016-03-311,4211,4261,3841,39076,2001,390
2016-03-301,4501,4611,4121,41880,6001,418
2016-03-291,4331,4621,4241,450101,7001,450
2016-03-281,5131,5311,4511,466174,8001,466
2016-03-251,4461,5451,4401,508248,4001,508
2016-03-241,3951,4391,3911,43451,0001,434
2016-03-231,4291,4331,3901,40039,7001,400
2016-03-221,3961,4461,3891,41689,3001,416
2016-03-181,3901,3901,3501,36634,0001,366
2016-03-171,3991,4101,3591,37758,0001,377
2016-03-161,3871,3991,3521,35571,5001,355
2016-03-151,4041,4241,3861,39250,2001,392
2016-03-141,4501,4531,3861,40482,8001,404
2016-03-111,4021,4351,3851,43164,4001,431
2016-03-101,3861,4101,3731,40259,3001,402
2016-03-091,3391,3681,3321,35655,1001,356
2016-03-081,4391,4391,3391,37789,6001,377
2016-03-071,4961,4961,4181,430119,2001,430
2016-03-041,4401,4801,3941,467215,8001,467
2016-03-031,3581,5001,3571,470471,7001,470
2016-03-021,2911,3571,2901,328108,2001,328
2016-03-011,2311,2781,2281,26163,5001,261
2016-02-291,2461,2571,2301,23030,3001,230
2016-02-261,2651,2691,2201,23145,0001,231
2016-02-251,2351,2611,2351,24841,8001,248
2016-02-241,2401,2741,2011,23949,3001,239
2016-02-231,3231,3551,2411,265111,3001,265
2016-02-221,2151,3201,1991,316113,9001,316
2016-02-191,1951,2101,1771,20558,6001,205
2016-02-181,1851,2201,1551,219110,4001,219
2016-02-171,1421,1781,1111,13558,2001,135
2016-02-161,1611,2161,1391,154134,0001,154
2016-02-151,1741,1781,1001,165111,3001,165
2016-02-121,1051,1151,0321,054138,1001,054
2016-02-101,2271,2411,1421,183106,4001,183
2016-02-091,2441,2601,1971,20294,8001,202
2016-02-081,2401,3351,2331,30786,1001,307
2016-02-051,3051,3151,2301,278177,4001,278
2016-02-041,3631,3771,2901,292132,7001,292
2016-02-031,4001,4001,3501,360132,9001,360
2016-02-021,4221,4611,4001,417137,7001,417
2016-02-011,4801,4801,4001,408183,8001,408
2016-01-291,5371,5881,4521,499290,0001,499
2016-01-281,4341,5141,4101,514262,6001,514
2016-01-271,4591,4741,4001,424163,1001,424
2016-01-261,4201,4501,4031,411209,1001,411
2016-01-251,4181,5151,4001,467293,4001,467
2016-01-221,3951,4181,3461,415225,9001,415
2016-01-211,4001,4751,3261,329409,8001,329
2016-01-201,4921,5281,3851,392450,5001,392
2016-01-191,4421,5601,4401,532438,5001,532
2016-01-181,4001,5151,3951,463553,4001,463
2016-01-151,7491,7921,4831,524761,9001,524
2016-01-141,7281,7621,6361,712575,6001,712
2016-01-131,7861,8181,6561,7991,108,6001,799
2016-01-121,4821,8601,4521,7832,349,3001,783
2016-01-081,4611,5901,3901,511340,1001,511
2016-01-071,5281,5441,4531,486406,2001,486
2016-01-061,5821,6221,5001,562915,7001,562
2016-01-051,4001,5851,3801,5751,112,1001,575
2016-01-041,3201,4251,3011,412718,6001,412

分割・併合履歴 ： [2005-03-28]1株→2株