6060 こころネット(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 933 | 933 | 918 | 925 | 2,700 | 925 |
| 2014-12-29 | 913 | 917 | 912 | 912 | 1,800 | 912 |
| 2014-12-26 | 912 | 912 | 903 | 904 | 600 | 904 |
| 2014-12-25 | 905 | 910 | 901 | 906 | 13,800 | 906 |
| 2014-12-24 | 927 | 928 | 915 | 915 | 7,300 | 915 |
| 2014-12-22 | 936 | 936 | 923 | 923 | 6,200 | 923 |
| 2014-12-19 | 921 | 937 | 921 | 936 | 2,500 | 936 |
| 2014-12-18 | 925 | 927 | 924 | 924 | 1,300 | 924 |
| 2014-12-17 | 922 | 923 | 920 | 923 | 7,900 | 923 |
| 2014-12-16 | 920 | 925 | 920 | 921 | 98,200 | 921 |
| 2014-12-15 | 915 | 922 | 915 | 920 | 3,500 | 920 |
| 2014-12-12 | 905 | 910 | 905 | 910 | 500 | 910 |
| 2014-12-11 | 901 | 909 | 900 | 909 | 25,500 | 909 |
| 2014-12-10 | 910 | 913 | 909 | 910 | 2,400 | 910 |
| 2014-12-09 | 914 | 914 | 912 | 912 | 7,700 | 912 |
| 2014-12-08 | 914 | 914 | 914 | 914 | 6,400 | 914 |
| 2014-12-05 | 915 | 916 | 914 | 914 | 1,100 | 914 |
| 2014-12-04 | 907 | 921 | 907 | 916 | 3,400 | 916 |
| 2014-12-03 | 913 | 915 | 903 | 906 | 8,500 | 906 |
| 2014-12-02 | 905 | 915 | 905 | 915 | 1,800 | 915 |
| 2014-12-01 | 907 | 910 | 905 | 905 | 2,300 | 905 |
| 2014-11-28 | 902 | 908 | 902 | 908 | 2,100 | 908 |
| 2014-11-27 | 900 | 901 | 900 | 901 | 1,000 | 901 |
| 2014-11-26 | 909 | 910 | 900 | 902 | 1,800 | 902 |
| 2014-11-25 | 903 | 904 | 901 | 904 | 2,200 | 904 |
| 2014-11-21 | 901 | 903 | 901 | 903 | 1,100 | 903 |
| 2014-11-19 | 901 | 915 | 901 | 913 | 1,800 | 913 |
| 2014-11-18 | 914 | 914 | 896 | 902 | 2,700 | 902 |
| 2014-11-17 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2014-11-14 | 908 | 918 | 908 | 915 | 2,300 | 915 |
| 2014-11-13 | 914 | 914 | 903 | 904 | 7,000 | 904 |
| 2014-11-12 | 904 | 910 | 904 | 906 | 1,000 | 906 |
| 2014-11-11 | 901 | 907 | 901 | 903 | 1,600 | 903 |
| 2014-11-10 | 913 | 913 | 908 | 910 | 2,600 | 910 |
| 2014-11-07 | 928 | 928 | 890 | 896 | 17,400 | 896 |
| 2014-11-06 | 931 | 936 | 922 | 925 | 5,500 | 925 |
| 2014-11-05 | 940 | 940 | 931 | 931 | 4,700 | 931 |
| 2014-11-04 | 940 | 950 | 936 | 941 | 14,600 | 941 |
| 2014-10-31 | 978 | 978 | 971 | 972 | 4,500 | 972 |
| 2014-10-30 | 973 | 973 | 965 | 965 | 2,200 | 965 |
| 2014-10-29 | 975 | 975 | 972 | 972 | 200 | 972 |
| 2014-10-27 | 962 | 962 | 961 | 961 | 1,500 | 961 |
| 2014-10-24 | 977 | 977 | 960 | 961 | 1,600 | 961 |
| 2014-10-21 | 967 | 975 | 967 | 975 | 200 | 975 |
| 2014-10-20 | 968 | 968 | 960 | 960 | 96,400 | 960 |
| 2014-10-17 | 960 | 961 | 960 | 961 | 2,100 | 961 |
| 2014-10-16 | 976 | 976 | 961 | 962 | 4,100 | 962 |
| 2014-10-15 | 981 | 981 | 976 | 976 | 200 | 976 |
| 2014-10-14 | 986 | 986 | 976 | 976 | 3,200 | 976 |
| 2014-10-09 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2014-10-08 | 987 | 987 | 987 | 987 | 600 | 987 |
| 2014-10-07 | 998 | 1,000 | 998 | 1,000 | 300 | 1,000 |
| 2014-10-06 | 998 | 1,000 | 985 | 985 | 7,500 | 985 |
| 2014-10-03 | 995 | 1,009 | 995 | 1,009 | 400 | 1,009 |
| 2014-10-02 | 1,001 | 1,001 | 997 | 999 | 3,800 | 999 |
| 2014-10-01 | 1,012 | 1,012 | 1,000 | 1,001 | 1,500 | 1,001 |
| 2014-09-30 | 1,010 | 1,012 | 1,007 | 1,012 | 1,900 | 1,012 |
| 2014-09-29 | 998 | 1,005 | 998 | 1,005 | 500 | 1,005 |
| 2014-09-26 | 1,000 | 1,010 | 997 | 1,010 | 2,900 | 1,010 |
| 2014-09-25 | 1,017 | 1,017 | 1,005 | 1,006 | 1,100 | 1,006 |
| 2014-09-24 | 1,005 | 1,014 | 1,005 | 1,010 | 2,100 | 1,010 |
| 2014-09-22 | 1,000 | 1,005 | 999 | 1,005 | 3,000 | 1,005 |
| 2014-09-19 | 1,008 | 1,008 | 1,002 | 1,005 | 1,300 | 1,005 |
| 2014-09-18 | 1,013 | 1,013 | 1,000 | 1,008 | 2,600 | 1,008 |
| 2014-09-17 | 1,014 | 1,014 | 1,007 | 1,013 | 1,500 | 1,013 |
| 2014-09-16 | 1,012 | 1,017 | 1,010 | 1,014 | 2,000 | 1,014 |
| 2014-09-12 | 1,018 | 1,018 | 1,013 | 1,013 | 600 | 1,013 |
| 2014-09-11 | 1,013 | 1,018 | 1,013 | 1,018 | 1,000 | 1,018 |
| 2014-09-10 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2014-09-09 | 1,015 | 1,016 | 1,014 | 1,014 | 900 | 1,014 |
| 2014-09-08 | 1,014 | 1,022 | 1,013 | 1,015 | 3,000 | 1,015 |
| 2014-09-05 | 1,020 | 1,020 | 1,018 | 1,018 | 600 | 1,018 |
| 2014-09-04 | 1,019 | 1,019 | 1,019 | 1,019 | 2,800 | 1,019 |
| 2014-09-03 | 1,017 | 1,025 | 1,017 | 1,018 | 1,200 | 1,018 |
| 2014-09-02 | 1,036 | 1,036 | 1,020 | 1,020 | 700 | 1,020 |
| 2014-09-01 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2014-08-29 | 1,019 | 1,039 | 1,019 | 1,038 | 2,400 | 1,038 |
| 2014-08-28 | 1,015 | 1,015 | 1,013 | 1,015 | 94,900 | 1,015 |
| 2014-08-27 | 1,026 | 1,026 | 1,011 | 1,013 | 2,100 | 1,013 |
| 2014-08-26 | 1,033 | 1,033 | 1,027 | 1,027 | 200 | 1,027 |
| 2014-08-25 | 1,027 | 1,027 | 1,023 | 1,027 | 1,000 | 1,027 |
| 2014-08-22 | 1,030 | 1,030 | 1,024 | 1,027 | 8,700 | 1,027 |
| 2014-08-19 | 1,020 | 1,020 | 1,015 | 1,019 | 2,100 | 1,019 |
| 2014-08-18 | 1,016 | 1,017 | 1,015 | 1,015 | 800 | 1,015 |
| 2014-08-15 | 1,014 | 1,015 | 1,014 | 1,015 | 600 | 1,015 |
| 2014-08-14 | 1,013 | 1,014 | 1,007 | 1,008 | 5,900 | 1,008 |
| 2014-08-13 | 1,017 | 1,020 | 1,015 | 1,015 | 1,400 | 1,015 |
| 2014-08-12 | 1,020 | 1,020 | 1,008 | 1,015 | 2,200 | 1,015 |
| 2014-08-11 | 1,039 | 1,039 | 1,020 | 1,020 | 4,700 | 1,020 |
| 2014-08-08 | 1,043 | 1,043 | 1,026 | 1,039 | 2,700 | 1,039 |
| 2014-08-07 | 1,057 | 1,057 | 1,057 | 1,057 | 100 | 1,057 |
| 2014-08-05 | 1,057 | 1,057 | 1,057 | 1,057 | 300 | 1,057 |
| 2014-08-04 | 1,070 | 1,073 | 1,053 | 1,053 | 1,200 | 1,053 |
| 2014-08-01 | 1,078 | 1,090 | 1,076 | 1,077 | 1,000 | 1,077 |
| 2014-07-31 | 1,089 | 1,089 | 1,081 | 1,085 | 1,600 | 1,085 |
| 2014-07-30 | 1,080 | 1,080 | 1,078 | 1,079 | 800 | 1,079 |
| 2014-07-29 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2014-07-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2014-07-25 | 1,084 | 1,084 | 1,080 | 1,080 | 1,300 | 1,080 |
| 2014-07-24 | 1,068 | 1,073 | 1,068 | 1,073 | 400 | 1,073 |
| 2014-07-23 | 1,067 | 1,073 | 1,067 | 1,068 | 300 | 1,068 |
| 2014-07-22 | 1,061 | 1,070 | 1,061 | 1,069 | 1,100 | 1,069 |
| 2014-07-18 | 1,057 | 1,070 | 1,057 | 1,070 | 2,600 | 1,070 |
| 2014-07-17 | 1,080 | 1,080 | 1,070 | 1,070 | 900 | 1,070 |
| 2014-07-16 | 1,080 | 1,080 | 1,078 | 1,080 | 2,200 | 1,080 |
| 2014-07-15 | 1,077 | 1,080 | 1,070 | 1,072 | 4,900 | 1,072 |
| 2014-07-14 | 1,055 | 1,058 | 1,054 | 1,054 | 700 | 1,054 |
| 2014-07-11 | 1,060 | 1,065 | 1,058 | 1,065 | 1,200 | 1,065 |
| 2014-07-10 | 1,050 | 1,073 | 1,050 | 1,070 | 12,600 | 1,070 |
| 2014-07-09 | 1,065 | 1,065 | 1,055 | 1,063 | 1,700 | 1,063 |
| 2014-07-08 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2014-07-07 | 1,069 | 1,080 | 1,060 | 1,074 | 5,400 | 1,074 |
| 2014-07-04 | 1,060 | 1,075 | 1,056 | 1,056 | 5,600 | 1,056 |
| 2014-07-03 | 1,050 | 1,075 | 1,050 | 1,070 | 11,800 | 1,070 |
| 2014-07-02 | 1,049 | 1,055 | 1,049 | 1,055 | 2,200 | 1,055 |
| 2014-07-01 | 1,048 | 1,055 | 1,036 | 1,050 | 5,000 | 1,050 |
| 2014-06-30 | 1,010 | 1,050 | 1,010 | 1,049 | 14,700 | 1,049 |
| 2014-06-27 | 1,009 | 1,009 | 997 | 1,000 | 3,100 | 1,000 |
| 2014-06-26 | 1,004 | 1,006 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2014-06-25 | 1,005 | 1,005 | 999 | 1,004 | 4,600 | 1,004 |
| 2014-06-24 | 1,000 | 1,005 | 997 | 997 | 5,000 | 997 |
| 2014-06-23 | 997 | 1,001 | 997 | 1,000 | 3,200 | 1,000 |
| 2014-06-20 | 996 | 997 | 994 | 997 | 1,000 | 997 |
| 2014-06-19 | 991 | 996 | 991 | 996 | 1,600 | 996 |
| 2014-06-18 | 994 | 995 | 990 | 991 | 3,800 | 991 |
| 2014-06-17 | 981 | 989 | 981 | 989 | 2,700 | 989 |
| 2014-06-16 | 983 | 984 | 974 | 980 | 9,900 | 980 |
| 2014-06-13 | 983 | 986 | 971 | 975 | 8,100 | 975 |
| 2014-06-12 | 984 | 985 | 984 | 984 | 1,300 | 984 |
| 2014-06-11 | 988 | 990 | 984 | 984 | 8,400 | 984 |
| 2014-06-10 | 985 | 990 | 984 | 985 | 2,400 | 985 |
| 2014-06-09 | 1,000 | 1,000 | 986 | 986 | 2,800 | 986 |
| 2014-06-06 | 989 | 999 | 989 | 996 | 1,600 | 996 |
| 2014-06-05 | 988 | 988 | 985 | 986 | 1,500 | 986 |
| 2014-06-04 | 983 | 990 | 983 | 984 | 1,600 | 984 |
| 2014-06-03 | 990 | 990 | 980 | 983 | 4,900 | 983 |
| 2014-06-02 | 988 | 989 | 983 | 989 | 1,700 | 989 |
| 2014-05-30 | 991 | 998 | 990 | 991 | 1,700 | 991 |
| 2014-05-29 | 987 | 990 | 987 | 988 | 1,300 | 988 |
| 2014-05-28 | 995 | 995 | 975 | 987 | 29,700 | 987 |
| 2014-05-27 | 983 | 985 | 983 | 985 | 3,500 | 985 |
| 2014-05-26 | 1,000 | 1,000 | 980 | 980 | 9,300 | 980 |
| 2014-05-23 | 1,000 | 1,000 | 994 | 999 | 8,700 | 999 |
| 2014-05-22 | 982 | 994 | 981 | 994 | 11,100 | 994 |
| 2014-05-21 | 1,000 | 1,000 | 980 | 980 | 11,800 | 980 |
| 2014-05-20 | 1,009 | 1,011 | 1,001 | 1,004 | 3,400 | 1,004 |
| 2014-05-19 | 1,030 | 1,030 | 1,011 | 1,011 | 3,300 | 1,011 |
| 2014-05-16 | 1,012 | 1,020 | 1,009 | 1,020 | 5,300 | 1,020 |
| 2014-05-15 | 1,053 | 1,053 | 1,012 | 1,033 | 11,700 | 1,033 |
| 2014-05-14 | 1,060 | 1,065 | 1,059 | 1,065 | 1,000 | 1,065 |
| 2014-05-13 | 1,050 | 1,054 | 1,050 | 1,050 | 2,700 | 1,050 |
| 2014-05-12 | 1,043 | 1,043 | 1,041 | 1,043 | 1,300 | 1,043 |
| 2014-05-09 | 1,054 | 1,055 | 1,043 | 1,043 | 4,700 | 1,043 |
| 2014-05-08 | 1,051 | 1,067 | 1,051 | 1,060 | 4,000 | 1,060 |
| 2014-05-07 | 1,073 | 1,079 | 1,060 | 1,079 | 2,000 | 1,079 |
| 2014-05-02 | 1,078 | 1,088 | 1,078 | 1,088 | 1,700 | 1,088 |
| 2014-04-30 | 1,096 | 1,096 | 1,081 | 1,085 | 1,700 | 1,085 |
| 2014-04-28 | 1,091 | 1,092 | 1,090 | 1,092 | 600 | 1,092 |
| 2014-04-25 | 1,092 | 1,094 | 1,089 | 1,094 | 1,400 | 1,094 |
| 2014-04-24 | 1,087 | 1,087 | 1,076 | 1,076 | 200 | 1,076 |
| 2014-04-23 | 1,074 | 1,080 | 1,073 | 1,074 | 600 | 1,074 |
| 2014-04-18 | 1,081 | 1,082 | 1,081 | 1,082 | 200 | 1,082 |
| 2014-04-17 | 1,081 | 1,088 | 1,075 | 1,075 | 3,500 | 1,075 |
| 2014-04-16 | 1,081 | 1,081 | 1,081 | 1,081 | 21,800 | 1,081 |
| 2014-04-15 | 1,083 | 1,083 | 1,083 | 1,083 | 100 | 1,083 |
| 2014-04-14 | 1,080 | 1,080 | 1,079 | 1,079 | 200 | 1,079 |
| 2014-04-11 | 1,060 | 1,078 | 1,020 | 1,065 | 3,100 | 1,065 |
| 2014-04-10 | 1,071 | 1,071 | 1,071 | 1,071 | 300 | 1,071 |
| 2014-04-09 | 1,070 | 1,073 | 1,067 | 1,068 | 2,900 | 1,068 |
| 2014-04-08 | 1,090 | 1,090 | 1,073 | 1,073 | 1,400 | 1,073 |
| 2014-04-07 | 1,075 | 1,080 | 1,075 | 1,080 | 500 | 1,080 |
| 2014-04-04 | 1,090 | 1,090 | 1,078 | 1,078 | 900 | 1,078 |
| 2014-04-03 | 1,082 | 1,100 | 1,082 | 1,093 | 5,100 | 1,093 |
| 2014-04-02 | 1,083 | 1,085 | 1,080 | 1,082 | 1,200 | 1,082 |
| 2014-04-01 | 1,085 | 1,085 | 1,083 | 1,083 | 200 | 1,083 |
| 2014-03-31 | 1,097 | 1,097 | 1,071 | 1,086 | 3,500 | 1,086 |
| 2014-03-28 | 1,071 | 1,082 | 1,071 | 1,082 | 200 | 1,082 |
| 2014-03-27 | 1,070 | 1,078 | 1,069 | 1,078 | 1,600 | 1,078 |
| 2014-03-26 | 1,076 | 1,076 | 1,075 | 1,075 | 600 | 1,075 |
| 2014-03-25 | 1,090 | 1,101 | 1,090 | 1,100 | 3,800 | 1,100 |
| 2014-03-24 | 1,067 | 1,089 | 1,067 | 1,086 | 1,900 | 1,086 |
| 2014-03-20 | 1,080 | 1,080 | 1,067 | 1,067 | 1,400 | 1,067 |
| 2014-03-19 | 1,074 | 1,080 | 1,074 | 1,080 | 400 | 1,080 |
| 2014-03-18 | 1,085 | 1,089 | 1,077 | 1,077 | 2,700 | 1,077 |
| 2014-03-17 | 1,080 | 1,080 | 1,079 | 1,079 | 700 | 1,079 |
| 2014-03-14 | 1,093 | 1,093 | 1,057 | 1,083 | 5,100 | 1,083 |
| 2014-03-13 | 1,120 | 1,120 | 1,100 | 1,100 | 2,200 | 1,100 |
| 2014-03-12 | 1,095 | 1,108 | 1,095 | 1,108 | 46,500 | 1,108 |
| 2014-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2014-03-10 | 1,107 | 1,107 | 1,090 | 1,104 | 800 | 1,104 |
| 2014-03-07 | 1,095 | 1,103 | 1,087 | 1,100 | 1,700 | 1,100 |
| 2014-03-06 | 1,078 | 1,098 | 1,078 | 1,092 | 1,000 | 1,092 |
| 2014-03-05 | 1,100 | 1,101 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2014-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2014-03-03 | 1,082 | 1,109 | 1,076 | 1,109 | 500 | 1,109 |
| 2014-02-28 | 1,100 | 1,100 | 1,091 | 1,099 | 2,000 | 1,099 |
| 2014-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2014-02-26 | 1,110 | 1,110 | 1,091 | 1,100 | 1,000 | 1,100 |
| 2014-02-25 | 1,110 | 1,110 | 1,110 | 1,110 | 16,900 | 1,110 |
| 2014-02-24 | 1,094 | 1,102 | 1,094 | 1,102 | 400 | 1,102 |
| 2014-02-21 | 1,072 | 1,101 | 1,072 | 1,094 | 3,400 | 1,094 |
| 2014-02-20 | 1,095 | 1,100 | 1,040 | 1,099 | 9,200 | 1,099 |
| 2014-02-19 | 1,110 | 1,110 | 1,092 | 1,103 | 700 | 1,103 |
| 2014-02-18 | 1,100 | 1,108 | 1,100 | 1,108 | 300 | 1,108 |
| 2014-02-17 | 1,105 | 1,105 | 1,074 | 1,100 | 1,700 | 1,100 |
| 2014-02-14 | 1,099 | 1,101 | 1,096 | 1,096 | 1,100 | 1,096 |
| 2014-02-13 | 1,125 | 1,128 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2014-02-12 | 1,131 | 1,131 | 1,124 | 1,126 | 2,100 | 1,126 |
| 2014-02-10 | 1,107 | 1,116 | 1,101 | 1,110 | 2,500 | 1,110 |
| 2014-02-07 | 1,126 | 1,126 | 1,081 | 1,100 | 3,600 | 1,100 |
| 2014-02-06 | 1,096 | 1,130 | 1,082 | 1,096 | 6,500 | 1,096 |
| 2014-02-05 | 1,045 | 1,052 | 1,045 | 1,045 | 3,600 | 1,045 |
| 2014-02-04 | 1,061 | 1,061 | 1,001 | 1,045 | 10,500 | 1,045 |
| 2014-02-03 | 1,095 | 1,095 | 1,075 | 1,084 | 4,300 | 1,084 |
| 2014-01-31 | 1,120 | 1,120 | 1,092 | 1,118 | 2,600 | 1,118 |
| 2014-01-30 | 1,105 | 1,120 | 1,094 | 1,097 | 1,900 | 1,097 |
| 2014-01-29 | 1,100 | 1,148 | 1,093 | 1,135 | 4,200 | 1,135 |
| 2014-01-28 | 1,081 | 1,114 | 1,081 | 1,111 | 3,000 | 1,111 |
| 2014-01-27 | 1,075 | 1,109 | 1,075 | 1,084 | 6,400 | 1,084 |
| 2014-01-24 | 1,129 | 1,130 | 1,114 | 1,114 | 3,600 | 1,114 |
| 2014-01-23 | 1,161 | 1,161 | 1,141 | 1,141 | 2,100 | 1,141 |
| 2014-01-22 | 1,162 | 1,162 | 1,155 | 1,155 | 3,800 | 1,155 |
| 2014-01-21 | 1,157 | 1,162 | 1,141 | 1,158 | 10,000 | 1,158 |
| 2014-01-20 | 1,158 | 1,170 | 1,150 | 1,156 | 6,100 | 1,156 |
| 2014-01-17 | 1,129 | 1,143 | 1,122 | 1,140 | 3,100 | 1,140 |
| 2014-01-16 | 1,111 | 1,128 | 1,111 | 1,128 | 4,600 | 1,128 |
| 2014-01-15 | 1,100 | 1,109 | 1,100 | 1,107 | 1,600 | 1,107 |
| 2014-01-14 | 1,113 | 1,113 | 1,095 | 1,100 | 5,100 | 1,100 |
| 2014-01-10 | 1,105 | 1,114 | 1,105 | 1,114 | 3,000 | 1,114 |
| 2014-01-09 | 1,098 | 1,110 | 1,098 | 1,105 | 4,600 | 1,105 |
| 2014-01-08 | 1,102 | 1,103 | 1,096 | 1,103 | 3,400 | 1,103 |
| 2014-01-07 | 1,110 | 1,110 | 1,092 | 1,092 | 4,400 | 1,092 |
| 2014-01-06 | 1,105 | 1,110 | 1,096 | 1,100 | 7,200 | 1,100 |
分割・併合履歴 ： なし