1. HOME >
  2. 株価時系列 >
  3. 2359 >
  4. 2020年

2359 (株)コア の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4321,4651,4171,45125,0001,451
2020-12-291,4071,4581,4071,44931,1001,449
2020-12-281,4421,4421,4071,41722,9001,417
2020-12-251,4291,4291,4051,41419,7001,414
2020-12-241,4181,4181,3931,41716,3001,417
2020-12-231,4081,4141,3911,40515,2001,405
2020-12-221,4251,4251,3581,38629,6001,386
2020-12-211,4301,4411,4091,42517,8001,425
2020-12-181,4231,4381,4121,43119,6001,431
2020-12-171,4211,4431,4211,44312,1001,443
2020-12-161,4501,4501,4151,41513,7001,415
2020-12-151,4391,4521,4321,44820,8001,448
2020-12-141,4081,4381,3981,43830,0001,438
2020-12-111,4001,4081,3871,40012,0001,400
2020-12-101,4131,4131,3901,3947,5001,394
2020-12-091,4081,4141,3901,4148,2001,414
2020-12-081,3811,4071,3811,4077,0001,407
2020-12-071,4201,4201,3831,38715,3001,387
2020-12-041,4131,4211,3951,41912,9001,419
2020-12-031,4221,4351,4161,43512,6001,435
2020-12-021,4421,4421,4181,41815,5001,418
2020-12-011,4041,4421,3841,44022,9001,440
2020-11-301,4341,4341,3881,39519,5001,395
2020-11-271,4241,4431,4201,43417,7001,434
2020-11-261,3981,4251,3921,42416,7001,424
2020-11-251,4161,4161,3851,39820,8001,398
2020-11-241,4021,4101,3941,40217,4001,402
2020-11-201,3651,3901,3501,39013,4001,390
2020-11-191,3711,3711,3461,36511,3001,365
2020-11-181,3231,3711,3231,37116,9001,371
2020-11-171,3701,3711,3321,34121,7001,341
2020-11-161,3901,3901,3641,37917,1001,379
2020-11-131,3831,3831,3541,37515,4001,375
2020-11-121,4001,4001,3761,38718,1001,387
2020-11-111,3781,4011,3691,39725,4001,397
2020-11-101,3881,3961,3571,36632,3001,366
2020-11-091,3901,3901,3601,38828,3001,388
2020-11-061,3781,3881,3581,36822,2001,368
2020-11-051,3411,3761,3391,37626,9001,376
2020-11-041,3361,3431,3101,33932,6001,339
2020-11-021,3141,3321,3061,31424,1001,314
2020-10-301,3521,3641,2951,31645,8001,316
2020-10-291,3341,3521,3211,34725,9001,347
2020-10-281,4151,4481,3601,36956,1001,369
2020-10-271,4541,4841,4441,47525,3001,475
2020-10-261,5001,5171,4711,47646,2001,476
2020-10-231,4341,4821,4041,47526,3001,475
2020-10-221,4601,4621,4231,43617,8001,436
2020-10-211,4951,5001,4651,46516,3001,465
2020-10-201,4841,4951,4631,49317,0001,493
2020-10-191,4361,4821,4361,48223,4001,482
2020-10-161,4401,4611,4151,44427,0001,444
2020-10-151,4991,5001,4461,44721,8001,447
2020-10-141,4561,4931,4401,49343,9001,493
2020-10-131,4161,4471,4041,44721,3001,447
2020-10-121,4011,4111,3901,4078,7001,407
2020-10-091,4041,4161,3851,39936,2001,399
2020-10-081,4141,4241,3981,40813,6001,408
2020-10-071,3991,4141,3941,41114,7001,411
2020-10-061,4001,4161,3771,39620,9001,396
2020-10-051,3701,4021,3701,39519,8001,395
2020-10-021,4311,4311,3501,36840,9001,368
2020-09-301,4671,4671,4101,41339,3001,413
2020-09-291,4501,4861,4471,47040,0001,470
2020-09-281,4201,4491,4061,44956,2001,449
2020-09-251,4101,4171,3831,40734,9001,407
2020-09-241,4001,4101,3651,39129,3001,391
2020-09-231,3861,3971,3711,39721,1001,397
2020-09-181,3921,4061,3711,38619,3001,386
2020-09-171,4001,4081,3761,40120,1001,401
2020-09-161,4001,4111,3871,40324,8001,403
2020-09-151,3651,3861,3601,38310,0001,383
2020-09-141,3501,3681,3491,36518,0001,365
2020-09-111,3521,3521,3271,34118,6001,341
2020-09-101,3361,3561,3221,32822,0001,328
2020-09-091,3281,3431,3201,33518,4001,335
2020-09-081,3371,3601,3001,35822,8001,358
2020-09-071,3251,3581,3101,33718,8001,337
2020-09-041,3101,3271,3031,32621,6001,326
2020-09-031,3561,3621,3401,34013,0001,340
2020-09-021,3701,3701,3471,3569,0001,356
2020-09-011,3501,3671,3221,36714,9001,367
2020-08-311,3171,3541,3171,34514,5001,345
2020-08-281,3721,3751,3001,30339,4001,303
2020-08-271,3891,3891,3651,3789,7001,378
2020-08-261,3811,3951,3601,38915,1001,389
2020-08-251,4291,4291,3781,38624,6001,386
2020-08-241,3881,4061,3641,40622,0001,406
2020-08-211,3561,4121,3561,41122,3001,411
2020-08-201,4081,4081,3531,35537,2001,355
2020-08-191,4121,4381,3911,41275,8001,412
2020-08-181,3591,3591,3401,35210,3001,352
2020-08-171,3311,3501,3311,34512,8001,345
2020-08-141,3571,3701,3311,33720,5001,337
2020-08-131,4001,4001,3561,36932,8001,369
2020-08-121,2941,4001,2941,400104,1001,400
2020-08-111,2451,2901,2381,29029,5001,290
2020-08-071,2451,2461,2261,2369,3001,236
2020-08-061,2631,2651,2401,2576,4001,257
2020-08-051,2501,2631,2311,26314,1001,263
2020-08-041,2761,2761,2501,26013,7001,260
2020-08-031,2541,2591,2401,25124,7001,251
2020-07-311,2601,2601,1941,19428,5001,194
2020-07-301,2841,3161,2431,25873,0001,258
2020-07-291,2501,2501,2181,22414,7001,224
2020-07-281,2521,2591,2281,22916,7001,229
2020-07-271,2531,2571,2161,25733,3001,257
2020-07-221,2341,2381,2211,22717,8001,227
2020-07-211,2161,2431,2131,24316,1001,243
2020-07-201,2011,2151,1841,21513,2001,215
2020-07-171,2011,2011,1731,19211,6001,192
2020-07-161,2111,2111,1851,1884,8001,188
2020-07-151,2141,2141,1901,2079,9001,207
2020-07-141,1971,1971,1861,1877,1001,187
2020-07-131,1681,2121,1681,20919,9001,209
2020-07-101,1971,1971,1531,15316,8001,153
2020-07-091,2071,2131,1911,1979,1001,197
2020-07-081,1951,2111,1911,19110,8001,191
2020-07-071,2171,2171,1871,21312,8001,213
2020-07-061,1661,2181,1661,21814,8001,218
2020-07-031,1491,1791,1491,17912,4001,179
2020-07-021,1951,1951,1471,14930,9001,149
2020-07-011,1971,1971,1741,18013,3001,180
2020-06-301,2211,2211,1861,19115,3001,191
2020-06-291,2071,2111,1701,19116,2001,191
2020-06-261,2331,2331,1911,20713,9001,207
2020-06-251,2281,2291,1921,21254,3001,212
2020-06-241,2111,2111,1851,19814,8001,198
2020-06-231,2151,2151,1761,20215,0001,202
2020-06-221,1861,2041,1671,20416,5001,204
2020-06-191,1561,1861,1521,18619,5001,186
2020-06-181,1571,1601,1281,16013,0001,160
2020-06-171,1601,1701,1491,15316,1001,153
2020-06-161,1161,1531,1161,15319,4001,153
2020-06-151,1601,1641,1021,10231,8001,102
2020-06-121,1481,1721,1351,15941,4001,159
2020-06-111,2441,2741,2081,20842,8001,208
2020-06-101,2131,2461,2061,24630,3001,246
2020-06-091,2111,2251,1931,21321,1001,213
2020-06-081,2001,2221,1811,21634,6001,216
2020-06-051,1891,1961,1771,19625,4001,196
2020-06-041,2031,2031,1721,18932,6001,189
2020-06-031,2071,2101,1811,19733,5001,197
2020-06-021,2311,2351,1911,19464,6001,194
2020-06-011,2341,2371,2111,22726,1001,227
2020-05-291,2251,2441,2121,23321,4001,233
2020-05-281,2381,2391,1901,21851,8001,218
2020-05-271,2221,2341,2051,23416,7001,234
2020-05-261,2351,2471,2111,23027,2001,230
2020-05-251,2101,2281,2051,22427,5001,224
2020-05-221,1891,2031,1741,19024,9001,190
2020-05-211,1901,1921,1641,18219,4001,182
2020-05-201,1691,1921,1581,19034,8001,190
2020-05-191,1721,1731,1421,15745,8001,157
2020-05-181,1401,1641,1211,14254,0001,142
2020-05-151,1411,1411,1141,1349,4001,134
2020-05-141,1601,1711,1221,12929,5001,129
2020-05-131,1611,1831,1571,18119,6001,181
2020-05-121,1771,1951,1611,16124,4001,161
2020-05-111,1861,1861,1671,17618,9001,176
2020-05-081,1821,1921,1691,18213,9001,182
2020-05-071,1661,1821,1571,17318,4001,173
2020-05-011,1911,1911,1521,15428,2001,154
2020-04-301,2161,2301,2021,20818,3001,208
2020-04-281,2301,2311,2001,20524,2001,205
2020-04-271,2461,2621,1951,22748,8001,227
2020-04-241,2101,2241,1911,22421,6001,224
2020-04-231,2101,2181,1921,20711,7001,207
2020-04-221,1791,2041,1571,19621,0001,196
2020-04-211,2201,2201,1681,19812,1001,198
2020-04-201,2001,2241,1821,22015,1001,220
2020-04-171,2281,2411,2001,20020,8001,200
2020-04-161,1561,2081,1521,20819,1001,208
2020-04-151,1731,1751,1431,15615,6001,156
2020-04-141,1681,1821,1561,1698,6001,169
2020-04-131,1881,1881,1521,16414,1001,164
2020-04-101,1971,1971,1471,19111,8001,191
2020-04-091,2001,2001,1651,18316,2001,183
2020-04-081,2121,2151,1701,19731,9001,197
2020-04-071,1681,2231,1651,21633,7001,216
2020-04-061,0861,1531,0651,14033,7001,140
2020-04-031,1201,1371,0731,08625,2001,086
2020-04-021,1641,1691,1211,13424,1001,134
2020-04-011,1861,2201,1601,17531,7001,175
2020-03-311,2051,2291,1621,18631,7001,186
2020-03-301,1831,2031,1511,20349,3001,203
2020-03-271,2291,2441,1941,24468,3001,244
2020-03-261,1761,2051,1301,19941,1001,199
2020-03-251,1891,1891,1301,17650,2001,176
2020-03-241,1191,1321,0861,13234,5001,132
2020-03-231,0501,0831,0061,08334,6001,083
2020-03-191,0861,1131,0301,04536,2001,045
2020-03-181,0911,1141,0551,06039,5001,060
2020-03-179601,0839311,06799,1001,067
2020-03-1694899392597049,900970
2020-03-1389693887891878,300918
2020-03-121,0061,04197498266,900982
2020-03-111,1111,1141,0361,03644,2001,036
2020-03-101,0001,0909601,08557,2001,085
2020-03-091,1101,1101,0451,05558,7001,055
2020-03-061,1861,1861,1321,13238,2001,132
2020-03-051,1971,2061,1741,18627,4001,186
2020-03-041,1511,1921,1511,17427,7001,174
2020-03-031,2401,2481,1741,17445,2001,174
2020-03-021,1201,2121,1201,19130,8001,191
2020-02-281,1641,1921,1341,14264,7001,142
2020-02-271,2651,2731,2121,21234,4001,212
2020-02-261,2501,2681,2361,25839,2001,258
2020-02-251,2381,2971,2301,26365,2001,263
2020-02-211,3181,3441,3181,32817,1001,328
2020-02-201,3741,3741,3371,33815,3001,338
2020-02-191,3351,3591,3291,35023,6001,350
2020-02-181,3461,3461,3131,32222,9001,322
2020-02-171,3721,3721,3351,33531,2001,335
2020-02-141,3901,3901,3751,37922,5001,379
2020-02-131,3991,4091,3841,40222,7001,402
2020-02-121,4101,4201,3931,39726,2001,397
2020-02-101,4281,4281,4061,40715,2001,407
2020-02-071,4501,4501,4121,42819,3001,428
2020-02-061,4181,4451,4121,43726,0001,437
2020-02-051,4291,4341,3951,40825,2001,408
2020-02-041,3841,4111,3621,40231,5001,402
2020-02-031,3601,3941,3451,38144,3001,381
2020-01-311,4201,4501,4001,40452,7001,404
2020-01-301,4811,4981,4241,43259,2001,432
2020-01-291,4951,5031,4801,48225,8001,482
2020-01-281,4721,5091,4701,50727,6001,507
2020-01-271,5011,5251,4881,49135,6001,491
2020-01-241,5151,5281,4911,51525,8001,515
2020-01-231,5541,5541,5121,51231,9001,512
2020-01-221,5951,5951,5501,55629,1001,556
2020-01-211,5891,6151,5861,59542,6001,595
2020-01-201,5201,5911,5201,58855,8001,588
2020-01-171,5351,5361,5051,51720,5001,517
2020-01-161,5191,5611,5191,52239,5001,522
2020-01-151,5021,5091,4921,50916,9001,509
2020-01-141,5431,5791,5101,51153,6001,511
2020-01-101,4851,5491,4801,53070,2001,530
2020-01-091,4331,4871,4151,48551,7001,485
2020-01-081,4381,4401,3991,40640,1001,406
2020-01-071,4281,4591,4221,45823,7001,458
2020-01-061,4341,4341,4081,41120,9001,411

分割・併合履歴 ： [2005-03-28]1株→2株