1. HOME >
  2. 株価時系列 >
  3. 2359 >
  4. 2019年

2359 (株)コア の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4381,4461,4271,44611,8001,446
2019-12-271,4241,4511,4121,44734,4001,447
2019-12-261,4221,4221,4091,42118,7001,421
2019-12-251,4201,4201,4001,41830,6001,418
2019-12-241,3951,4001,3831,40011,8001,400
2019-12-231,4091,4091,3901,39523,4001,395
2019-12-201,4021,4091,3891,40328,4001,403
2019-12-191,4061,4111,4001,40514,9001,405
2019-12-181,4071,4171,4001,40623,1001,406
2019-12-171,4181,4251,4061,41717,8001,417
2019-12-161,4261,4361,4171,41714,5001,417
2019-12-131,4411,4491,4151,42436,0001,424
2019-12-121,4321,4411,4211,42310,6001,423
2019-12-111,4291,4361,4031,43229,0001,432
2019-12-101,4151,4271,4141,41610,9001,416
2019-12-091,4371,4381,4171,4249,7001,424
2019-12-061,4251,4311,4131,42418,9001,424
2019-12-051,4441,4501,4311,4368,1001,436
2019-12-041,4241,4421,4231,43613,6001,436
2019-12-031,4241,4531,4161,44116,9001,441
2019-12-021,4501,4681,4331,44522,0001,445
2019-11-291,4501,4601,4391,45016,1001,450
2019-11-281,4681,4681,4431,44517,4001,445
2019-11-271,4401,4671,4241,46735,4001,467
2019-11-261,4441,4451,4131,41315,8001,413
2019-11-251,4541,4551,4211,42719,4001,427
2019-11-221,4401,4561,4311,43422,4001,434
2019-11-211,4171,4381,4051,43511,5001,435
2019-11-201,4381,4461,4181,42013,6001,420
2019-11-191,4451,4491,4291,4386,9001,438
2019-11-181,4281,4441,4201,44112,2001,441
2019-11-151,4031,4231,4031,41816,6001,418
2019-11-141,4291,4291,4021,40524,7001,405
2019-11-131,4601,4601,4201,42025,5001,420
2019-11-121,4221,4581,4081,45531,4001,455
2019-11-111,4071,4241,4051,41615,2001,416
2019-11-081,4061,4071,3851,39722,7001,397
2019-11-071,3891,4061,3851,40612,8001,406
2019-11-061,4271,4271,3881,38920,9001,389
2019-11-051,4351,4401,4211,42119,8001,421
2019-11-011,4191,4361,4021,42816,9001,428
2019-10-311,4241,4321,4151,43117,1001,431
2019-10-301,4341,4341,3901,43044,2001,430
2019-10-291,4551,4741,4161,42263,7001,422
2019-10-281,3801,4101,3781,41023,8001,410
2019-10-251,3801,3801,3581,37115,1001,371
2019-10-241,3661,3701,3571,36913,4001,369
2019-10-231,3461,3591,3371,35913,3001,359
2019-10-211,3381,3511,3361,3487,7001,348
2019-10-181,3441,3501,3361,3449,9001,344
2019-10-171,3431,3451,3371,34410,1001,344
2019-10-161,3561,3701,3401,35715,7001,357
2019-10-151,3501,3501,3311,34314,6001,343
2019-10-111,3491,3491,3201,32818,3001,328
2019-10-101,3741,3741,3431,34316,0001,343
2019-10-091,3691,3721,3491,36820,8001,368
2019-10-081,3571,3621,3491,34912,4001,349
2019-10-071,3451,3541,3341,3549,8001,354
2019-10-041,3241,3371,3171,33311,8001,333
2019-10-031,3661,3661,3241,32429,4001,324
2019-10-021,3771,4021,3761,39021,7001,390
2019-10-011,3851,4011,3831,39111,2001,391
2019-09-301,4011,4181,3881,39223,4001,392
2019-09-271,4241,4261,3921,42136,1001,421
2019-09-261,4201,4361,4201,42636,9001,426
2019-09-251,3801,4071,3651,40749,2001,407
2019-09-241,3541,3641,3511,36418,6001,364
2019-09-201,3421,3571,3421,35416,4001,354
2019-09-191,3231,3501,3231,33728,2001,337
2019-09-181,3481,3541,3261,33216,2001,332
2019-09-171,3501,3551,3311,34824,8001,348
2019-09-131,3461,3481,3321,34430,0001,344
2019-09-121,3371,3461,3251,33921,7001,339
2019-09-111,3231,3371,3171,33723,9001,337
2019-09-101,3321,3361,3221,32318,3001,323
2019-09-091,3201,3341,3101,32636,7001,326
2019-09-061,2981,3081,2851,30717,4001,307
2019-09-051,2671,2921,2641,29028,4001,290
2019-09-041,2661,2741,2571,26614,7001,266
2019-09-031,2651,2781,2541,27716,6001,277
2019-09-021,2731,2731,2541,26611,3001,266
2019-08-301,2511,2821,2511,28220,9001,282
2019-08-291,2671,2701,2401,25122,0001,251
2019-08-281,2661,2751,2631,27110,7001,271
2019-08-271,2681,2851,2641,27515,5001,275
2019-08-261,2851,2861,2651,26627,8001,266
2019-08-231,2991,3111,2961,30614,2001,306
2019-08-221,3221,3231,2981,30418,7001,304
2019-08-211,3141,3311,3111,32115,2001,321
2019-08-201,3011,3351,2931,33324,3001,333
2019-08-191,3321,3321,2941,30122,5001,301
2019-08-161,3051,3121,2961,31017,0001,310
2019-08-151,2981,3151,2901,30420,1001,304
2019-08-141,3351,3351,3021,32845,0001,328
2019-08-131,3271,3271,3031,30728,1001,307
2019-08-091,3491,3491,3211,32622,0001,326
2019-08-081,3401,3431,3151,33119,3001,331
2019-08-071,3451,3601,3191,33032,3001,330
2019-08-061,2881,3441,2881,33955,7001,339
2019-08-051,3891,3891,3081,34873,0001,348
2019-08-021,4011,4341,3871,40065,8001,400
2019-08-011,4141,4391,4031,41570,0001,415
2019-07-311,3871,4431,3831,439176,9001,439
2019-07-301,4851,5111,4111,412382,6001,412
2019-07-291,6701,7091,6551,688102,1001,688
2019-07-261,6391,6601,6331,64634,5001,646
2019-07-251,6001,6641,5731,63891,9001,638
2019-07-241,5551,5711,5381,56545,9001,565
2019-07-231,5531,5671,5481,55621,8001,556
2019-07-221,5701,5861,5501,55730,0001,557
2019-07-191,5721,5931,5651,58728,7001,587
2019-07-181,5821,6161,5661,56953,7001,569
2019-07-171,5821,6061,5371,60548,5001,605
2019-07-161,6261,6261,5771,59770,0001,597
2019-07-121,6581,6631,6291,63340,2001,633
2019-07-111,6411,6601,6281,65237,9001,652
2019-07-101,6331,6571,6221,64331,1001,643
2019-07-091,6281,6411,6121,63346,4001,633
2019-07-081,6661,6721,6281,63145,7001,631
2019-07-051,6811,6811,6441,66643,6001,666
2019-07-041,6941,6951,6651,67040,3001,670
2019-07-031,6521,6831,6521,67657,2001,676
2019-07-021,6791,7101,6481,652130,9001,652
2019-07-011,6301,6771,6191,665122,1001,665
2019-06-281,5721,6271,5691,62177,8001,621
2019-06-271,5771,5831,5491,57260,3001,572
2019-06-261,6001,6001,5411,57390,8001,573
2019-06-251,6441,6521,6011,61462,8001,614
2019-06-241,6571,6651,6261,63252,1001,632
2019-06-211,6401,6701,6221,660111,5001,660
2019-06-201,5791,6191,5791,61450,6001,614
2019-06-191,6071,6321,5731,57949,7001,579
2019-06-181,6181,6261,5821,58259,2001,582
2019-06-171,6251,6551,6061,619107,0001,619
2019-06-141,5731,6211,5651,609122,4001,609
2019-06-131,5591,5851,5531,57060,3001,570
2019-06-121,5611,5921,5451,55080,8001,550
2019-06-111,5201,5661,5061,55987,6001,559
2019-06-101,5001,5271,4931,52068,9001,520
2019-06-071,4921,4921,4641,48824,5001,488
2019-06-061,4751,4961,4521,48140,9001,481
2019-06-051,4691,4781,4341,45531,2001,455
2019-06-041,4651,4681,4121,44251,4001,442
2019-06-031,4541,5171,4401,457109,9001,457
2019-05-311,5001,5501,4821,496145,2001,496
2019-05-301,4841,5101,4641,49664,5001,496
2019-05-291,3941,5081,3801,492150,5001,492
2019-05-281,4401,4551,4101,41842,4001,418
2019-05-271,3931,4421,3801,419107,4001,419
2019-05-241,3281,3651,3281,36329,5001,363
2019-05-231,3381,3611,3311,35324,2001,353
2019-05-221,3701,3751,3341,33819,1001,338
2019-05-211,3821,3821,3481,35221,6001,352
2019-05-201,3801,4041,3751,38220,7001,382
2019-05-171,3701,3941,3701,37920,4001,379
2019-05-161,4061,4061,3511,35448,0001,354
2019-05-151,3601,4091,3471,406131,9001,406
2019-05-141,3361,3451,3011,34530,5001,345
2019-05-131,3711,3751,3391,36636,5001,366
2019-05-101,3151,3831,3151,36579,7001,365
2019-05-091,3311,3391,3051,33447,5001,334
2019-05-081,3261,3521,3201,34541,4001,345
2019-05-071,3331,3791,3141,35672,7001,356
2019-04-261,3401,3591,3021,334155,4001,334
2019-04-251,2601,2691,2391,25657,6001,256
2019-04-241,2401,2501,2311,23813,4001,238
2019-04-231,2331,2401,2241,23217,6001,232
2019-04-221,2491,2651,2381,24312,4001,243
2019-04-191,2351,2591,2351,24313,3001,243
2019-04-181,2601,2631,2251,23329,2001,233
2019-04-171,2611,2661,2301,26153,6001,261
2019-04-161,2071,2951,1951,261133,9001,261
2019-04-151,2031,2061,1941,20521,4001,205
2019-04-121,1861,1891,1801,1857,5001,185
2019-04-111,1841,1941,1811,1889,2001,188
2019-04-101,1921,1961,1821,1958,6001,195
2019-04-091,2001,2051,1901,2029,4001,202
2019-04-081,2011,2051,1911,20510,9001,205
2019-04-051,2001,2041,1931,1978,3001,197
2019-04-041,1961,2051,1901,20013,9001,200
2019-04-031,1821,1931,1761,19312,6001,193
2019-04-021,2041,2081,1791,18627,0001,186
2019-04-011,1751,1971,1751,19023,0001,190
2019-03-291,1601,1691,1521,16317,8001,163
2019-03-281,1701,1701,1541,16025,8001,160
2019-03-271,1721,1851,1661,17753,4001,177
2019-03-261,1741,2021,1651,20079,0001,200
2019-03-251,1751,1841,1531,16675,0001,166
2019-03-221,1971,2031,1831,20339,2001,203
2019-03-201,1911,2031,1851,19724,4001,197
2019-03-191,2031,2031,1811,18732,8001,187
2019-03-181,1881,2241,1861,21943,9001,219
2019-03-151,1951,2041,1821,18629,8001,186
2019-03-141,2151,2201,1881,19327,7001,193
2019-03-131,2111,2281,1951,20028,2001,200
2019-03-121,2231,2501,2231,22427,0001,224
2019-03-111,2091,2201,1711,20832,1001,208
2019-03-081,2101,2211,1851,20140,2001,201
2019-03-071,2671,2671,2281,23536,3001,235
2019-03-061,2711,2801,2521,27830,3001,278
2019-03-051,2831,2831,2561,27134,3001,271
2019-03-041,3021,3171,2841,28934,1001,289
2019-03-011,3021,3101,2921,30330,8001,303
2019-02-281,3131,3171,2931,30042,3001,300
2019-02-271,3231,3421,3121,32631,1001,326
2019-02-261,3651,3681,3241,33244,3001,332
2019-02-251,3601,3621,3461,36125,2001,361
2019-02-221,3771,3771,3461,36021,5001,360
2019-02-211,3541,3731,3101,37140,1001,371
2019-02-201,3511,3661,3411,34631,8001,346
2019-02-191,3731,3761,3391,35741,9001,357
2019-02-181,3561,3921,3471,37688,7001,376
2019-02-151,3131,3221,2951,30625,9001,306
2019-02-141,3301,3391,3121,32523,2001,325
2019-02-131,3501,3601,3071,33750,1001,337
2019-02-121,3481,3861,3281,34572,4001,345
2019-02-081,2901,3681,2601,336120,5001,336
2019-02-071,4331,5281,3111,320545,7001,320
2019-02-061,2391,3891,2391,38589,3001,385
2019-02-051,2251,2591,2241,23737,5001,237
2019-02-041,1751,2241,1731,22133,3001,221
2019-02-011,1601,1861,1561,15630,8001,156
2019-01-311,1551,1741,1401,16143,7001,161
2019-01-301,1821,1991,1701,18430,5001,184
2019-01-291,1821,1841,1541,17318,7001,173
2019-01-281,2001,2001,1801,18517,5001,185
2019-01-251,1831,2081,1801,20433,0001,204
2019-01-241,1631,1721,1551,17117,3001,171
2019-01-231,1601,1821,1541,16310,3001,163
2019-01-221,1811,1811,1551,17214,1001,172
2019-01-211,2081,2081,1801,18021,3001,180
2019-01-181,1751,2081,1601,19229,0001,192
2019-01-171,1671,1741,1521,17110,9001,171
2019-01-161,1781,1841,1501,15010,7001,150
2019-01-151,1531,1711,1501,16710,6001,167
2019-01-111,1491,1731,1461,15510,4001,155
2019-01-101,1691,1691,1351,15317,7001,153
2019-01-091,1801,1951,1721,17516,0001,175
2019-01-081,1791,2031,1751,18318,0001,183
2019-01-071,1701,1941,1691,17317,9001,173
2019-01-041,1181,1431,1001,14017,9001,140

分割・併合履歴 ： [2005-03-28]1株→2株