4371 (株)コアコンセプト・テクノロジー の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 6,750 | 7,080 | 6,730 | 7,080 | 14,200 | 1,770 |
| 2021-12-29 | 7,130 | 7,140 | 6,750 | 6,750 | 33,500 | 1,687.50 |
| 2021-12-28 | 6,870 | 7,150 | 6,800 | 7,150 | 32,600 | 1,787.50 |
| 2021-12-27 | 7,140 | 7,140 | 6,650 | 6,670 | 34,100 | 1,667.50 |
| 2021-12-24 | 7,570 | 7,640 | 7,010 | 7,050 | 46,300 | 1,762.50 |
| 2021-12-23 | 8,050 | 8,050 | 7,560 | 7,560 | 44,300 | 1,890 |
| 2021-12-22 | 7,700 | 8,480 | 7,620 | 8,140 | 138,900 | 2,035 |
| 2021-12-21 | 6,690 | 7,590 | 6,510 | 7,590 | 66,200 | 1,897.50 |
| 2021-12-20 | 6,470 | 7,040 | 6,450 | 6,590 | 36,500 | 1,647.50 |
| 2021-12-17 | 6,750 | 6,850 | 6,430 | 6,550 | 48,800 | 1,637.50 |
| 2021-12-16 | 7,570 | 7,590 | 6,910 | 7,100 | 70,700 | 1,775 |
| 2021-12-15 | 6,850 | 7,670 | 6,710 | 7,510 | 93,700 | 1,877.50 |
| 2021-12-14 | 7,280 | 7,400 | 6,880 | 7,000 | 71,400 | 1,750 |
| 2021-12-13 | 9,350 | 9,570 | 7,580 | 7,580 | 229,400 | 1,895 |
| 2021-12-10 | 8,710 | 9,240 | 8,640 | 9,080 | 111,900 | 2,270 |
| 2021-12-09 | 8,490 | 8,900 | 8,440 | 8,820 | 81,400 | 2,205 |
| 2021-12-08 | 8,410 | 8,550 | 8,140 | 8,550 | 45,000 | 2,137.50 |
| 2021-12-07 | 8,250 | 8,810 | 8,070 | 8,300 | 135,400 | 2,075 |
| 2021-12-06 | 8,190 | 8,290 | 7,700 | 7,950 | 59,600 | 1,987.50 |
| 2021-12-03 | 7,710 | 8,840 | 7,400 | 8,600 | 92,400 | 2,150 |
| 2021-12-02 | 8,200 | 8,370 | 7,200 | 7,560 | 71,600 | 1,890 |
| 2021-12-01 | 8,000 | 8,250 | 7,550 | 8,110 | 42,800 | 2,027.50 |
| 2021-11-30 | 8,050 | 8,460 | 7,730 | 7,840 | 59,500 | 1,960 |
| 2021-11-29 | 8,320 | 8,530 | 7,590 | 7,750 | 119,800 | 1,937.50 |
| 2021-11-26 | 8,660 | 9,200 | 8,050 | 8,680 | 142,400 | 2,170 |
| 2021-11-25 | 9,640 | 9,730 | 8,440 | 8,660 | 164,200 | 2,165 |
| 2021-11-24 | 10,280 | 10,430 | 9,320 | 9,940 | 396,200 | 2,485 |
| 2021-11-22 | 11,910 | 12,390 | 10,640 | 11,160 | 754,600 | 2,790 |
| 2021-11-19 | 9,060 | 10,410 | 8,810 | 10,410 | 425,300 | 2,602.50 |
| 2021-11-18 | 11,690 | 12,740 | 8,600 | 8,910 | 796,100 | 2,227.50 |
| 2021-11-17 | 10,430 | 11,580 | 9,070 | 10,790 | 918,900 | 2,697.50 |
| 2021-11-16 | 7,430 | 7,430 | 7,430 | 7,430 | 1,500 | 1,857.50 |
| 2021-11-15 | 6,430 | 6,430 | 6,430 | 6,430 | 2,000 | 1,607.50 |
| 2021-11-12 | 5,290 | 5,590 | 5,270 | 5,430 | 19,200 | 1,357.50 |
| 2021-11-11 | 5,210 | 5,240 | 4,990 | 5,190 | 12,200 | 1,297.50 |
| 2021-11-10 | 5,850 | 5,950 | 5,210 | 5,250 | 18,600 | 1,312.50 |
| 2021-11-09 | 5,720 | 5,930 | 5,540 | 5,760 | 22,900 | 1,440 |
| 2021-11-08 | 5,530 | 5,660 | 5,320 | 5,620 | 13,300 | 1,405 |
| 2021-11-05 | 5,890 | 5,900 | 5,340 | 5,340 | 27,200 | 1,335 |
| 2021-11-04 | 5,340 | 5,800 | 5,260 | 5,800 | 38,000 | 1,450 |
| 2021-11-02 | 4,915 | 5,280 | 4,905 | 5,110 | 20,900 | 1,277.50 |
| 2021-11-01 | 4,845 | 4,925 | 4,815 | 4,890 | 5,400 | 1,222.50 |
| 2021-10-29 | 4,905 | 4,935 | 4,825 | 4,845 | 6,600 | 1,211.25 |
| 2021-10-28 | 4,965 | 4,965 | 4,825 | 4,835 | 8,600 | 1,208.75 |
| 2021-10-27 | 4,840 | 4,980 | 4,765 | 4,980 | 15,900 | 1,245 |
| 2021-10-26 | 4,800 | 4,910 | 4,725 | 4,750 | 8,400 | 1,187.50 |
| 2021-10-25 | 4,615 | 4,830 | 4,585 | 4,770 | 14,400 | 1,192.50 |
| 2021-10-22 | 4,585 | 4,700 | 4,550 | 4,615 | 8,300 | 1,153.75 |
| 2021-10-21 | 4,885 | 5,000 | 4,655 | 4,655 | 21,100 | 1,163.75 |
| 2021-10-20 | 4,885 | 4,940 | 4,850 | 4,940 | 4,200 | 1,235 |
| 2021-10-19 | 5,000 | 5,030 | 4,850 | 4,955 | 5,900 | 1,238.75 |
| 2021-10-18 | 4,850 | 5,150 | 4,850 | 5,010 | 12,600 | 1,252.50 |
| 2021-10-15 | 4,995 | 4,995 | 4,800 | 4,850 | 16,000 | 1,212.50 |
| 2021-10-14 | 5,500 | 5,580 | 4,900 | 4,985 | 21,600 | 1,246.25 |
| 2021-10-13 | 5,540 | 5,630 | 5,330 | 5,440 | 21,200 | 1,360 |
| 2021-10-12 | 5,100 | 5,560 | 5,080 | 5,560 | 36,800 | 1,390 |
| 2021-10-11 | 5,000 | 5,310 | 4,990 | 5,100 | 25,200 | 1,275 |
| 2021-10-08 | 4,995 | 5,100 | 4,920 | 5,100 | 16,200 | 1,275 |
| 2021-10-07 | 4,870 | 4,995 | 4,725 | 4,995 | 25,600 | 1,248.75 |
| 2021-10-06 | 5,050 | 5,150 | 4,800 | 4,800 | 35,900 | 1,200 |
| 2021-10-05 | 4,730 | 4,975 | 4,660 | 4,975 | 23,800 | 1,243.75 |
| 2021-10-04 | 4,700 | 4,870 | 4,555 | 4,870 | 31,900 | 1,217.50 |
| 2021-10-01 | 4,560 | 4,835 | 4,405 | 4,785 | 52,700 | 1,196.25 |
| 2021-09-30 | 5,200 | 5,240 | 4,580 | 4,655 | 127,100 | 1,163.75 |
| 2021-09-29 | 4,790 | 5,180 | 4,690 | 5,180 | 149,400 | 1,295 |
| 2021-09-28 | 5,240 | 5,330 | 4,765 | 4,845 | 162,700 | 1,211.25 |
| 2021-09-27 | 5,660 | 5,820 | 5,020 | 5,220 | 520,900 | 1,305 |
| 2021-09-24 | 6,490 | 6,790 | 5,590 | 5,590 | 679,500 | 1,397.50 |
| 2021-09-22 | 7,040 | 7,270 | 5,980 | 6,590 | 1,512,200 | 1,647.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2022-03-30]1株→2株
