4371 (株)コアコンセプト・テクノロジーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,300	2,330	2,235	2,260	108,000	2,260
2023-12-28	2,320	2,322	2,255	2,308	45,100	2,308
2023-12-27	2,228	2,330	2,228	2,317	183,900	2,317
2023-12-26	2,222	2,325	2,221	2,236	139,700	2,236
2023-12-25	2,310	2,339	2,229	2,230	89,400	2,230
2023-12-22	2,301	2,330	2,247	2,264	119,900	2,264
2023-12-21	2,418	2,423	2,285	2,309	213,700	2,309
2023-12-20	2,500	2,559	2,422	2,431	115,100	2,431
2023-12-19	2,511	2,586	2,479	2,549	55,900	2,549
2023-12-18	2,599	2,639	2,461	2,511	98,100	2,511
2023-12-15	2,590	2,625	2,422	2,575	224,400	2,575
2023-12-14	2,617	2,621	2,527	2,540	67,400	2,540
2023-12-13	2,530	2,539	2,442	2,502	55,900	2,502
2023-12-12	2,539	2,569	2,470	2,485	57,400	2,485
2023-12-11	2,505	2,541	2,490	2,497	36,800	2,497
2023-12-08	2,470	2,493	2,423	2,438	71,200	2,438
2023-12-07	2,546	2,546	2,432	2,488	53,400	2,488
2023-12-06	2,619	2,619	2,511	2,546	78,000	2,546
2023-12-05	2,676	2,685	2,577	2,581	64,100	2,581
2023-12-04	2,733	2,784	2,717	2,730	38,800	2,730
2023-12-01	2,841	2,845	2,734	2,773	76,900	2,773
2023-11-30	2,950	2,983	2,836	2,888	108,400	2,888
2023-11-29	2,780	2,927	2,761	2,878	94,400	2,878
2023-11-28	2,850	2,850	2,765	2,780	34,600	2,780
2023-11-27	2,843	2,882	2,802	2,870	30,200	2,870
2023-11-24	2,834	2,862	2,783	2,842	48,800	2,842
2023-11-22	2,910	2,929	2,824	2,839	50,100	2,839
2023-11-21	2,941	2,999	2,882	2,932	110,200	2,932
2023-11-20	2,820	2,965	2,820	2,923	109,800	2,923
2023-11-17	2,756	2,830	2,750	2,820	34,700	2,820
2023-11-16	2,736	2,779	2,705	2,771	74,800	2,771
2023-11-15	2,917	2,958	2,746	2,767	117,500	2,767
2023-11-14	2,739	2,965	2,739	2,910	151,400	2,910
2023-11-13	2,880	2,941	2,854	2,889	71,600	2,889
2023-11-10	2,758	2,876	2,758	2,838	40,500	2,838
2023-11-09	2,785	2,889	2,756	2,839	44,000	2,839
2023-11-08	2,810	2,856	2,783	2,835	42,800	2,835
2023-11-07	2,790	2,907	2,755	2,836	75,400	2,836
2023-11-06	2,756	2,885	2,735	2,857	101,600	2,857
2023-11-02	2,545	2,700	2,531	2,678	65,200	2,678
2023-11-01	2,589	2,594	2,530	2,540	28,900	2,540
2023-10-31	2,556	2,604	2,530	2,589	39,800	2,589
2023-10-30	2,443	2,615	2,443	2,606	92,600	2,606
2023-10-27	2,393	2,459	2,365	2,443	26,300	2,443
2023-10-26	2,417	2,446	2,370	2,389	57,400	2,389
2023-10-25	2,461	2,516	2,441	2,463	46,900	2,463
2023-10-24	2,424	2,497	2,353	2,483	114,000	2,483
2023-10-23	2,470	2,510	2,401	2,404	113,900	2,404
2023-10-20	2,525	2,563	2,442	2,550	98,900	2,550
2023-10-19	2,600	2,600	2,550	2,563	44,700	2,563
2023-10-18	2,600	2,634	2,567	2,623	35,600	2,623
2023-10-17	2,591	2,658	2,585	2,631	37,900	2,631
2023-10-16	2,620	2,624	2,529	2,549	53,700	2,549
2023-10-13	2,710	2,710	2,622	2,623	47,500	2,623
2023-10-12	2,650	2,770	2,620	2,749	59,800	2,749
2023-10-11	2,658	2,707	2,658	2,660	56,700	2,660
2023-10-10	2,605	2,666	2,581	2,658	73,100	2,658
2023-10-06	2,650	2,688	2,576	2,635	112,400	2,635
2023-10-05	2,557	2,693	2,557	2,687	85,700	2,687
2023-10-04	2,510	2,623	2,503	2,552	107,800	2,552
2023-10-03	2,700	2,708	2,497	2,562	250,600	2,562
2023-10-02	2,841	2,904	2,750	2,751	107,100	2,751
2023-09-29	2,854	2,920	2,812	2,820	56,900	2,820
2023-09-28	2,834	2,889	2,802	2,818	61,700	2,818
2023-09-27	2,802	2,820	2,775	2,806	30,700	2,806
2023-09-26	2,800	2,890	2,766	2,848	55,700	2,848
2023-09-25	2,841	2,870	2,810	2,832	29,500	2,832
2023-09-22	2,800	2,900	2,800	2,891	32,800	2,891
2023-09-21	2,930	2,930	2,768	2,850	96,600	2,850
2023-09-20	2,960	3,010	2,940	2,940	108,700	2,940
2023-09-19	2,940	2,995	2,938	2,959	82,000	2,959
2023-09-15	2,900	2,993	2,880	2,940	196,800	2,940
2023-09-14	2,841	2,960	2,764	2,840	155,700	2,840
2023-09-13	2,704	2,818	2,699	2,791	243,400	2,791
2023-09-12	2,779	2,802	2,734	2,774	187,400	2,774
2023-09-11	2,870	2,917	2,787	2,813	108,200	2,813
2023-09-08	2,954	2,961	2,943	2,943	416,000	2,943
2023-09-07	2,980	3,025	2,945	2,949	517,500	2,949
2023-09-06	3,030	3,055	2,962	3,050	61,900	3,050
2023-09-05	3,135	3,230	3,060	3,070	64,400	3,070
2023-09-04	3,055	3,265	3,055	3,135	86,700	3,135
2023-09-01	3,130	3,165	3,050	3,050	59,500	3,050
2023-08-31	3,015	3,120	2,980	3,060	109,600	3,060
2023-08-30	2,959	3,045	2,912	2,975	222,300	2,975
2023-08-29	3,210	3,365	3,195	3,335	59,500	3,335
2023-08-28	3,225	3,240	3,150	3,165	27,900	3,165
2023-08-25	3,165	3,225	3,105	3,210	31,800	3,210
2023-08-24	3,215	3,255	3,155	3,165	29,400	3,165
2023-08-23	3,215	3,295	3,210	3,230	23,400	3,230
2023-08-22	3,300	3,315	3,170	3,210	51,000	3,210
2023-08-21	3,130	3,400	3,120	3,345	52,900	3,345
2023-08-18	3,160	3,255	3,135	3,230	49,800	3,230
2023-08-17	3,300	3,310	3,190	3,245	57,800	3,245
2023-08-16	3,390	3,465	3,345	3,345	88,800	3,345
2023-08-15	3,070	3,470	3,055	3,425	318,800	3,425
2023-08-14	3,105	3,145	2,973	3,000	274,000	3,000
2023-08-10	2,774	2,833	2,763	2,783	77,900	2,783
2023-08-09	2,748	2,815	2,745	2,773	38,300	2,773
2023-08-08	2,880	2,887	2,735	2,771	43,500	2,771
2023-08-07	2,870	2,908	2,826	2,881	49,600	2,881
2023-08-04	3,005	3,030	2,895	2,920	49,900	2,920
2023-08-03	3,025	3,135	3,005	3,005	43,700	3,005
2023-08-02	2,959	3,080	2,920	3,035	45,500	3,035
2023-08-01	2,942	2,993	2,912	2,959	27,800	2,959
2023-07-31	2,845	2,984	2,845	2,953	45,500	2,953
2023-07-28	2,900	2,900	2,772	2,874	52,900	2,874
2023-07-27	2,830	2,917	2,811	2,912	44,800	2,912
2023-07-26	2,842	2,857	2,796	2,832	20,200	2,832
2023-07-25	2,839	2,860	2,780	2,826	38,200	2,826
2023-07-24	2,780	2,843	2,746	2,795	45,600	2,795
2023-07-21	2,816	2,836	2,766	2,806	50,900	2,806
2023-07-20	2,893	2,911	2,790	2,816	75,500	2,816
2023-07-19	2,973	2,994	2,869	2,902	50,900	2,902
2023-07-18	3,060	3,120	2,940	2,940	49,200	2,940
2023-07-14	3,090	3,170	3,045	3,065	38,000	3,065
2023-07-13	3,040	3,120	3,035	3,070	33,200	3,070
2023-07-12	3,075	3,110	2,990	3,040	35,700	3,040
2023-07-11	2,981	3,065	2,973	3,050	38,000	3,050
2023-07-10	2,995	3,055	2,973	2,992	24,700	2,992
2023-07-07	3,020	3,090	2,990	2,995	35,100	2,995
2023-07-06	3,145	3,170	3,050	3,060	57,500	3,060
2023-07-05	3,095	3,200	3,075	3,195	60,000	3,195
2023-07-04	3,195	3,265	3,060	3,070	106,900	3,070
2023-07-03	3,180	3,340	3,180	3,285	141,800	3,285
2023-06-30	3,030	3,190	3,030	3,120	163,000	3,120
2023-06-29	3,000	3,075	2,965	3,030	33,900	3,030
2023-06-28	2,940	3,055	2,940	2,996	97,200	2,996
2023-06-27	2,986	2,991	2,862	2,890	62,900	2,890
2023-06-26	3,120	3,295	3,010	3,010	161,300	3,010
2023-06-23	3,090	3,145	3,010	3,060	84,400	3,060
2023-06-22	3,010	3,140	2,995	3,025	125,200	3,025
2023-06-21	2,993	3,045	2,905	2,980	111,800	2,980
2023-06-20	2,841	2,950	2,756	2,943	153,700	2,943
2023-06-19	2,839	2,894	2,796	2,845	177,000	2,845
2023-06-16	2,695	2,746	2,652	2,746	61,400	2,746
2023-06-15	2,681	2,720	2,662	2,713	71,000	2,713
2023-06-14	2,655	2,720	2,641	2,681	78,300	2,681
2023-06-13	2,670	2,735	2,645	2,655	98,400	2,655
2023-06-12	2,591	2,719	2,591	2,650	92,200	2,650
2023-06-09	2,708	2,719	2,607	2,641	64,900	2,641
2023-06-08	2,730	2,760	2,650	2,684	97,900	2,684
2023-06-07	2,792	2,850	2,716	2,777	106,900	2,777
2023-06-06	2,815	2,840	2,775	2,793	103,900	2,793
2023-06-05	2,746	2,774	2,673	2,766	150,900	2,766
2023-06-02	2,625	2,748	2,624	2,734	113,200	2,734
2023-06-01	2,756	2,762	2,598	2,665	156,200	2,665
2023-05-31	2,615	2,717	2,580	2,715	174,400	2,715
2023-05-30	2,470	2,592	2,446	2,575	126,400	2,575
2023-05-29	2,558	2,558	2,428	2,441	109,100	2,441
2023-05-26	2,586	2,590	2,480	2,515	124,600	2,515
2023-05-25	2,700	2,719	2,575	2,616	71,500	2,616
2023-05-24	2,651	2,698	2,612	2,655	102,300	2,655
2023-05-23	2,801	2,867	2,680	2,699	117,300	2,699
2023-05-22	2,802	2,852	2,740	2,819	93,900	2,819
2023-05-19	2,841	2,883	2,800	2,852	100,200	2,852
2023-05-18	3,045	3,045	2,833	2,856	143,200	2,856
2023-05-17	3,160	3,220	3,030	3,095	84,900	3,095
2023-05-16	3,000	3,180	2,910	3,160	118,500	3,160
2023-05-15	2,950	3,170	2,903	2,980	308,800	2,980
2023-05-12	3,505	3,605	3,470	3,580	39,600	3,580
2023-05-11	3,460	3,630	3,460	3,535	32,700	3,535
2023-05-10	3,585	3,595	3,510	3,515	31,300	3,515
2023-05-09	3,575	3,640	3,490	3,640	46,800	3,640
2023-05-08	3,390	3,845	3,390	3,630	182,400	3,630
2023-05-02	3,385	3,410	3,330	3,330	19,700	3,330
2023-05-01	3,420	3,440	3,350	3,380	20,500	3,380
2023-04-28	3,400	3,420	3,280	3,420	26,400	3,420
2023-04-27	3,365	3,390	3,350	3,380	8,700	3,380
2023-04-26	3,515	3,515	3,330	3,375	34,500	3,375
2023-04-25	3,545	3,595	3,525	3,555	24,300	3,555
2023-04-24	3,450	3,525	3,445	3,505	15,600	3,505
2023-04-21	3,485	3,515	3,425	3,450	31,600	3,450
2023-04-20	3,525	3,595	3,495	3,525	18,700	3,525
2023-04-19	3,535	3,560	3,480	3,550	23,000	3,550
2023-04-18	3,390	3,535	3,360	3,535	28,100	3,535
2023-04-17	3,460	3,480	3,390	3,420	19,200	3,420
2023-04-14	3,490	3,510	3,405	3,455	25,900	3,455
2023-04-13	3,345	3,445	3,335	3,445	43,900	3,445
2023-04-12	3,305	3,355	3,215	3,345	32,500	3,345
2023-04-11	3,325	3,355	3,250	3,330	34,500	3,330
2023-04-10	3,290	3,350	3,275	3,320	26,600	3,320
2023-04-07	3,415	3,415	3,235	3,280	50,700	3,280
2023-04-06	3,310	3,450	3,275	3,450	35,800	3,450
2023-04-05	3,445	3,480	3,370	3,385	39,100	3,385
2023-04-04	3,525	3,555	3,430	3,475	39,400	3,475
2023-04-03	3,470	3,565	3,430	3,535	73,100	3,535
2023-03-31	3,455	3,465	3,380	3,465	57,200	3,465
2023-03-30	3,420	3,500	3,375	3,445	71,100	3,445
2023-03-29	3,320	3,490	3,315	3,390	118,100	3,390
2023-03-28	3,285	3,335	3,220	3,250	39,800	3,250
2023-03-27	3,380	3,395	3,270	3,325	47,000	3,325
2023-03-24	3,335	3,335	3,250	3,325	48,400	3,325
2023-03-23	3,200	3,330	3,115	3,295	78,300	3,295
2023-03-22	3,150	3,200	3,115	3,170	24,900	3,170
2023-03-20	3,190	3,235	3,080	3,080	47,100	3,080
2023-03-17	3,030	3,255	3,030	3,190	99,000	3,190
2023-03-16	2,937	3,045	2,930	2,987	24,800	2,987
2023-03-15	3,120	3,125	2,985	2,987	40,800	2,987
2023-03-14	3,100	3,140	2,996	3,000	37,200	3,000
2023-03-13	3,035	3,130	3,020	3,115	28,700	3,115
2023-03-10	3,050	3,135	3,025	3,105	32,900	3,105
2023-03-09	3,150	3,160	3,060	3,105	27,800	3,105
2023-03-08	3,075	3,165	3,025	3,130	34,300	3,130
2023-03-07	3,110	3,150	3,050	3,075	43,800	3,075
2023-03-06	3,075	3,200	3,055	3,150	68,200	3,150
2023-03-03	2,995	3,050	2,942	3,050	49,600	3,050
2023-03-02	2,920	3,000	2,886	2,926	56,700	2,926
2023-03-01	2,921	2,949	2,863	2,871	42,300	2,871
2023-02-28	2,802	2,924	2,778	2,895	68,800	2,895
2023-02-27	2,847	2,849	2,731	2,784	90,700	2,784
2023-02-24	3,000	3,010	2,860	2,889	110,900	2,889
2023-02-22	3,035	3,080	2,961	3,010	60,800	3,010
2023-02-21	3,075	3,240	3,050	3,090	144,700	3,090
2023-02-20	3,040	3,065	2,942	3,020	85,900	3,020
2023-02-17	2,881	2,992	2,820	2,988	76,800	2,988
2023-02-16	2,851	3,050	2,851	2,979	145,200	2,979
2023-02-15	2,895	3,050	2,830	2,850	118,300	2,850
2023-02-14	2,805	2,935	2,605	2,850	205,200	2,850
2023-02-13	2,943	2,946	2,755	2,755	116,700	2,755
2023-02-10	2,997	3,050	2,938	2,974	44,100	2,974
2023-02-09	2,921	2,951	2,869	2,947	25,000	2,947
2023-02-08	2,850	2,944	2,850	2,944	31,900	2,944
2023-02-07	2,836	2,925	2,822	2,832	36,300	2,832
2023-02-06	2,921	2,935	2,837	2,842	29,000	2,842
2023-02-03	2,973	3,000	2,921	2,926	32,200	2,926
2023-02-02	3,070	3,085	2,952	3,000	34,600	3,000
2023-02-01	2,984	3,080	2,982	3,000	42,800	3,000
2023-01-31	2,875	2,980	2,875	2,943	27,300	2,943
2023-01-30	2,880	2,956	2,860	2,921	40,300	2,921
2023-01-27	2,858	2,935	2,832	2,861	67,900	2,861
2023-01-26	2,813	2,850	2,803	2,808	22,100	2,808
2023-01-25	2,781	2,871	2,762	2,855	39,900	2,855
2023-01-24	2,820	2,830	2,750	2,750	27,200	2,750
2023-01-23	2,820	2,866	2,733	2,784	39,700	2,784
2023-01-20	2,635	2,787	2,635	2,782	44,200	2,782
2023-01-19	2,621	2,710	2,584	2,674	32,200	2,674
2023-01-18	2,650	2,701	2,569	2,671	49,300	2,671
2023-01-17	2,639	2,670	2,601	2,647	16,500	2,647
2023-01-16	2,589	2,611	2,545	2,576	33,200	2,576
2023-01-13	2,588	2,690	2,588	2,639	41,200	2,639
2023-01-12	2,652	2,652	2,558	2,558	18,900	2,558
2023-01-11	2,550	2,627	2,550	2,575	27,300	2,575
2023-01-10	2,519	2,577	2,466	2,549	32,800	2,549
2023-01-06	2,388	2,444	2,342	2,435	57,700	2,435
2023-01-05	2,461	2,526	2,406	2,440	62,900	2,440
2023-01-04	2,602	2,603	2,452	2,461	72,000	2,461

分割・併合履歴： [2022-09-29]1株→2株 [2022-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4371 (株)コアコンセプト・テクノロジー の時系列データ [2023年度]

4371 (株)コアコンセプト・テクノロジーの時系列データ [2023年度]