6060 こころネット(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	886	899	871	871	24,100	871
2012-12-27	900	901	881	884	12,200	884
2012-12-26	890	899	878	890	10,700	890
2012-12-25	883	885	869	885	9,400	885
2012-12-21	875	888	869	870	10,400	870
2012-12-20	880	881	866	875	8,000	875
2012-12-19	880	893	865	870	16,700	870
2012-12-18	885	899	869	875	10,800	875
2012-12-17	851	880	850	875	19,900	875
2012-12-14	841	856	833	840	23,600	840
2012-12-13	835	838	828	836	4,300	836
2012-12-12	840	841	829	835	2,100	835
2012-12-11	839	839	828	835	6,100	835
2012-12-10	835	840	835	835	6,600	835
2012-12-07	835	840	830	839	4,200	839
2012-12-06	838	840	833	833	11,500	833
2012-12-05	836	840	833	840	3,600	840
2012-12-04	846	846	832	836	11,800	836
2012-12-03	850	850	846	849	2,800	849
2012-11-30	852	852	844	850	9,000	850
2012-11-29	848	851	843	850	5,300	850
2012-11-28	845	851	843	851	6,000	851
2012-11-27	841	853	841	844	3,300	844
2012-11-26	848	850	841	845	1,000	845
2012-11-22	850	851	835	848	9,200	848
2012-11-21	837	844	835	840	3,100	840
2012-11-20	830	853	830	852	5,700	852
2012-11-19	839	841	822	829	7,900	829
2012-11-16	830	839	828	839	3,900	839
2012-11-15	826	839	820	838	2,200	838
2012-11-14	811	822	811	815	5,900	815
2012-11-13	829	838	817	826	10,500	826
2012-11-12	833	840	830	839	5,700	839
2012-11-09	840	846	831	839	6,600	839
2012-11-08	841	850	841	842	3,100	842
2012-11-07	850	850	844	844	4,100	844
2012-11-06	841	850	841	845	3,900	845
2012-11-05	849	851	849	849	7,300	849
2012-11-02	840	850	840	849	3,800	849
2012-11-01	850	859	833	840	7,800	840
2012-10-31	839	840	822	825	11,300	825
2012-10-30	850	850	832	833	10,900	833
2012-10-29	851	853	845	850	6,500	850
2012-10-26	856	861	848	851	11,800	851
2012-10-25	864	864	852	854	4,900	854
2012-10-24	854	859	854	854	2,800	854
2012-10-23	856	869	852	853	10,800	853
2012-10-22	850	864	847	864	7,300	864
2012-10-19	855	859	850	855	4,200	855
2012-10-18	855	858	845	850	17,100	850
2012-10-17	855	859	852	858	2,300	858
2012-10-16	858	869	841	850	22,500	850
2012-10-15	857	870	856	867	10,000	867
2012-10-12	882	882	854	856	14,100	856
2012-10-11	881	884	877	884	9,100	884
2012-10-10	885	901	882	885	14,700	885
2012-10-09	880	898	873	898	8,200	898
2012-10-05	878	880	866	866	6,200	866
2012-10-04	885	885	875	876	3,000	876
2012-10-03	885	890	875	887	3,700	887
2012-10-02	889	890	875	888	6,700	888
2012-10-01	878	888	865	888	3,500	888
2012-09-28	867	870	856	866	3,900	866
2012-09-27	855	856	840	852	6,500	852
2012-09-26	856	868	852	856	3,500	856
2012-09-25	872	875	855	865	9,100	865
2012-09-24	885	885	858	858	12,900	858
2012-09-21	890	890	870	885	11,500	885
2012-09-20	896	910	883	890	19,900	890
2012-09-19	880	914	868	883	45,900	883
2012-09-18	837	880	837	850	15,700	850
2012-09-14	830	833	819	822	9,000	822
2012-09-13	800	839	795	811	8,100	811
2012-09-12	798	800	790	794	2,300	794
2012-09-11	799	807	781	784	5,100	784
2012-09-10	802	808	796	796	3,100	796
2012-09-07	795	804	781	783	11,200	783
2012-09-06	815	815	800	800	5,000	800
2012-09-05	830	839	813	813	5,400	813
2012-09-04	837	848	833	834	6,600	834
2012-09-03	822	835	816	830	3,800	830
2012-08-31	820	823	810	811	6,100	811
2012-08-30	840	840	825	825	3,000	825
2012-08-29	834	840	833	839	3,800	839
2012-08-28	829	838	822	822	4,500	822
2012-08-27	810	830	810	829	6,200	829
2012-08-24	816	820	802	809	5,500	809
2012-08-23	802	809	797	809	4,200	809
2012-08-22	802	802	802	802	100	802
2012-08-21	803	808	801	803	400	803
2012-08-20	806	809	803	803	1,800	803
2012-08-17	795	806	786	806	2,400	806
2012-08-16	788	797	786	789	2,900	789
2012-08-15	791	791	788	789	1,500	789
2012-08-14	795	797	787	796	4,800	796
2012-08-13	781	796	778	785	13,600	785
2012-08-10	798	798	775	795	2,000	795
2012-08-09	771	789	770	789	3,400	789
2012-08-08	770	780	770	777	2,600	777
2012-08-07	781	787	755	771	29,600	771
2012-08-06	824	824	786	795	9,100	795
2012-08-03	820	821	800	819	6,400	819
2012-08-02	805	815	797	815	5,600	815
2012-08-01	827	830	810	830	1,900	830
2012-07-31	792	830	791	830	5,900	830
2012-07-30	810	810	799	799	1,000	799
2012-07-27	813	814	804	805	1,500	805
2012-07-26	808	812	803	812	1,400	812
2012-07-25	815	815	804	814	1,500	814
2012-07-24	804	809	803	805	2,200	805
2012-07-23	811	819	808	808	4,000	808
2012-07-20	819	832	814	814	2,300	814
2012-07-19	840	840	812	814	3,300	814
2012-07-18	835	835	823	827	1,600	827
2012-07-17	845	845	824	825	3,900	825
2012-07-13	855	855	836	850	5,500	850
2012-07-12	837	848	836	848	2,300	848
2012-07-11	843	870	835	835	10,800	835
2012-07-10	840	875	839	858	19,100	858
2012-07-09	814	850	814	848	14,300	848
2012-07-06	830	834	814	823	3,600	823
2012-07-05	820	840	820	824	2,100	824
2012-07-04	827	835	818	818	4,000	818
2012-07-03	821	845	811	811	3,700	811
2012-07-02	844	844	810	824	10,900	824
2012-06-29	842	848	828	842	5,100	842
2012-06-28	835	860	835	842	3,500	842
2012-06-27	875	879	829	854	7,200	854
2012-06-26	854	885	854	879	6,200	879
2012-06-25	890	904	840	840	13,700	840
2012-06-22	808	860	802	860	7,200	860
2012-06-21	825	825	811	813	2,200	813
2012-06-20	818	818	806	812	6,300	812
2012-06-19	830	830	812	818	3,400	818
2012-06-18	866	870	806	835	8,300	835
2012-06-15	859	890	851	851	2,800	851
2012-06-14	890	900	832	859	13,100	859
2012-06-13	824	925	824	885	33,000	885
2012-06-12	811	815	811	811	600	811
2012-06-11	798	824	798	811	1,700	811
2012-06-08	803	803	780	790	4,800	790
2012-06-07	801	810	801	808	2,500	808
2012-06-06	820	820	780	800	4,000	800
2012-06-05	785	845	785	820	1,800	820
2012-06-04	780	785	770	784	2,400	784
2012-06-01	811	811	789	789	7,400	789
2012-05-31	800	811	800	811	1,200	811
2012-05-30	816	816	794	805	3,100	805
2012-05-29	815	817	809	815	1,500	815
2012-05-28	823	860	823	845	8,900	845
2012-05-25	816	816	787	800	5,600	800
2012-05-24	825	825	782	801	4,000	801
2012-05-23	860	860	831	840	3,600	840
2012-05-22	858	860	850	855	5,000	855
2012-05-21	837	860	836	850	1,100	850
2012-05-18	800	855	800	841	26,600	841
2012-05-17	818	818	800	810	7,100	810
2012-05-16	800	830	786	818	12,200	818
2012-05-15	803	811	785	800	15,900	800
2012-05-14	865	865	803	811	37,800	811
2012-05-11	863	880	861	865	18,000	865
2012-05-10	871	910	860	867	53,900	867
2012-05-09	989	1,019	835	857	171,500	857
2012-05-08	955	985	953	978	59,200	978
2012-05-07	951	975	941	970	53,700	970
2012-05-02	920	990	902	975	114,000	975
2012-05-01	928	929	895	900	12,600	900
2012-04-27	920	930	889	925	50,900	925
2012-04-26	965	969	901	905	91,200	905
2012-04-25	1,050	1,050	951	951	729,300	951

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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