6060 こころネット(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 854 | 863 | 854 | 858 | 2,300 | 858 |
2015-12-29 | 831 | 849 | 831 | 844 | 4,700 | 844 |
2015-12-28 | 834 | 840 | 831 | 833 | 6,500 | 833 |
2015-12-25 | 853 | 853 | 841 | 849 | 45,200 | 849 |
2015-12-24 | 864 | 864 | 852 | 853 | 12,900 | 853 |
2015-12-22 | 865 | 866 | 855 | 857 | 8,800 | 857 |
2015-12-21 | 878 | 878 | 864 | 864 | 2,300 | 864 |
2015-12-18 | 874 | 876 | 874 | 876 | 10,300 | 876 |
2015-12-17 | 881 | 881 | 876 | 876 | 9,000 | 876 |
2015-12-16 | 875 | 875 | 872 | 872 | 1,900 | 872 |
2015-12-15 | 869 | 873 | 867 | 873 | 5,700 | 873 |
2015-12-14 | 871 | 871 | 869 | 869 | 5,500 | 869 |
2015-12-11 | 880 | 880 | 879 | 879 | 400 | 879 |
2015-12-10 | 884 | 886 | 880 | 880 | 1,400 | 880 |
2015-12-09 | 883 | 885 | 883 | 884 | 8,100 | 884 |
2015-12-08 | 882 | 882 | 881 | 881 | 400 | 881 |
2015-12-07 | 887 | 887 | 886 | 886 | 300 | 886 |
2015-12-04 | 880 | 887 | 880 | 884 | 1,000 | 884 |
2015-12-03 | 880 | 880 | 880 | 880 | 600 | 880 |
2015-12-02 | 880 | 880 | 871 | 880 | 3,700 | 880 |
2015-12-01 | 865 | 886 | 865 | 874 | 13,400 | 874 |
2015-11-30 | 879 | 879 | 863 | 863 | 6,400 | 863 |
2015-11-27 | 866 | 870 | 866 | 869 | 3,100 | 869 |
2015-11-26 | 867 | 874 | 867 | 869 | 7,900 | 869 |
2015-11-25 | 879 | 879 | 863 | 867 | 5,400 | 867 |
2015-11-24 | 865 | 898 | 865 | 869 | 17,000 | 869 |
2015-11-20 | 865 | 865 | 863 | 863 | 800 | 863 |
2015-11-19 | 861 | 871 | 861 | 861 | 4,100 | 861 |
2015-11-18 | 868 | 871 | 861 | 861 | 7,700 | 861 |
2015-11-17 | 880 | 880 | 861 | 880 | 4,100 | 880 |
2015-11-16 | 871 | 871 | 871 | 871 | 200 | 871 |
2015-11-13 | 870 | 870 | 870 | 870 | 200 | 870 |
2015-11-12 | 874 | 875 | 869 | 869 | 2,600 | 869 |
2015-11-11 | 872 | 874 | 872 | 874 | 400 | 874 |
2015-11-10 | 869 | 877 | 869 | 872 | 1,200 | 872 |
2015-11-09 | 868 | 874 | 862 | 869 | 700 | 869 |
2015-11-06 | 872 | 875 | 855 | 859 | 2,600 | 859 |
2015-11-05 | 875 | 875 | 871 | 873 | 800 | 873 |
2015-11-04 | 880 | 887 | 875 | 875 | 2,500 | 875 |
2015-11-02 | 884 | 885 | 877 | 883 | 2,500 | 883 |
2015-10-30 | 909 | 909 | 899 | 899 | 1,500 | 899 |
2015-10-29 | 905 | 905 | 905 | 905 | 100 | 905 |
2015-10-28 | 908 | 908 | 901 | 901 | 600 | 901 |
2015-10-27 | 900 | 907 | 900 | 907 | 500 | 907 |
2015-10-26 | 900 | 900 | 885 | 885 | 1,200 | 885 |
2015-10-23 | 894 | 903 | 894 | 895 | 2,900 | 895 |
2015-10-22 | 889 | 890 | 882 | 882 | 700 | 882 |
2015-10-21 | 880 | 882 | 880 | 882 | 300 | 882 |
2015-10-20 | 880 | 890 | 880 | 890 | 300 | 890 |
2015-10-19 | 890 | 890 | 890 | 890 | 300 | 890 |
2015-10-16 | 882 | 910 | 882 | 895 | 1,300 | 895 |
2015-10-15 | 883 | 883 | 882 | 882 | 200 | 882 |
2015-10-14 | 898 | 898 | 878 | 878 | 1,800 | 878 |
2015-10-13 | 896 | 897 | 896 | 897 | 1,100 | 897 |
2015-10-09 | 888 | 888 | 888 | 888 | 100 | 888 |
2015-10-07 | 875 | 886 | 875 | 886 | 3,500 | 886 |
2015-10-06 | 875 | 875 | 860 | 860 | 600 | 860 |
2015-10-05 | 865 | 865 | 862 | 865 | 600 | 865 |
2015-09-30 | 870 | 879 | 864 | 864 | 1,900 | 864 |
2015-09-29 | 880 | 880 | 850 | 855 | 1,100 | 855 |
2015-09-28 | 882 | 882 | 882 | 882 | 300 | 882 |
2015-09-25 | 895 | 895 | 895 | 895 | 900 | 895 |
2015-09-24 | 889 | 889 | 883 | 884 | 2,000 | 884 |
2015-09-18 | 880 | 885 | 876 | 885 | 121,200 | 885 |
2015-09-17 | 866 | 879 | 866 | 878 | 900 | 878 |
2015-09-16 | 878 | 878 | 866 | 866 | 500 | 866 |
2015-09-15 | 879 | 879 | 879 | 879 | 900 | 879 |
2015-09-14 | 857 | 879 | 857 | 879 | 300 | 879 |
2015-09-11 | 869 | 870 | 853 | 854 | 4,200 | 854 |
2015-09-10 | 865 | 869 | 865 | 869 | 1,200 | 869 |
2015-09-09 | 859 | 878 | 859 | 865 | 1,300 | 865 |
2015-09-08 | 868 | 870 | 855 | 859 | 1,100 | 859 |
2015-09-07 | 860 | 870 | 853 | 870 | 2,600 | 870 |
2015-09-04 | 874 | 874 | 859 | 870 | 2,600 | 870 |
2015-09-03 | 888 | 890 | 863 | 875 | 1,800 | 875 |
2015-09-02 | 868 | 892 | 863 | 888 | 800 | 888 |
2015-09-01 | 895 | 895 | 880 | 880 | 2,300 | 880 |
2015-08-31 | 903 | 905 | 893 | 895 | 3,800 | 895 |
2015-08-28 | 873 | 891 | 873 | 889 | 4,100 | 889 |
2015-08-27 | 890 | 899 | 885 | 888 | 400 | 888 |
2015-08-26 | 853 | 895 | 853 | 875 | 123,000 | 875 |
2015-08-25 | 849 | 904 | 823 | 853 | 5,000 | 853 |
2015-08-24 | 913 | 913 | 853 | 859 | 10,100 | 859 |
2015-08-21 | 925 | 925 | 920 | 920 | 1,400 | 920 |
2015-08-20 | 934 | 941 | 927 | 927 | 400 | 927 |
2015-08-19 | 940 | 940 | 934 | 934 | 700 | 934 |
2015-08-18 | 945 | 945 | 940 | 940 | 600 | 940 |
2015-08-17 | 930 | 949 | 929 | 949 | 3,300 | 949 |
2015-08-14 | 922 | 930 | 913 | 930 | 4,100 | 930 |
2015-08-13 | 936 | 936 | 921 | 925 | 2,500 | 925 |
2015-08-12 | 930 | 935 | 930 | 933 | 1,100 | 933 |
2015-08-11 | 922 | 939 | 921 | 921 | 2,300 | 921 |
2015-08-10 | 936 | 936 | 915 | 917 | 7,200 | 917 |
2015-08-07 | 938 | 954 | 923 | 932 | 15,500 | 932 |
2015-08-06 | 1,035 | 1,035 | 1,013 | 1,013 | 5,000 | 1,013 |
2015-08-05 | 1,025 | 1,026 | 1,019 | 1,019 | 1,800 | 1,019 |
2015-08-04 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
2015-08-03 | 1,039 | 1,039 | 1,023 | 1,030 | 5,300 | 1,030 |
2015-07-31 | 1,040 | 1,040 | 1,030 | 1,032 | 3,200 | 1,032 |
2015-07-30 | 1,020 | 1,058 | 1,020 | 1,041 | 136,800 | 1,041 |
2015-07-29 | 1,019 | 1,027 | 1,017 | 1,020 | 2,200 | 1,020 |
2015-07-28 | 1,005 | 1,011 | 1,005 | 1,011 | 200 | 1,011 |
2015-07-27 | 1,030 | 1,030 | 1,011 | 1,011 | 3,500 | 1,011 |
2015-07-24 | 1,028 | 1,029 | 1,028 | 1,029 | 600 | 1,029 |
2015-07-23 | 1,029 | 1,029 | 1,027 | 1,028 | 500 | 1,028 |
2015-07-22 | 1,006 | 1,008 | 1,006 | 1,006 | 400 | 1,006 |
2015-07-21 | 1,016 | 1,017 | 1,005 | 1,007 | 6,100 | 1,007 |
2015-07-16 | 1,029 | 1,029 | 1,029 | 1,029 | 400 | 1,029 |
2015-07-15 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
2015-07-14 | 1,005 | 1,019 | 1,005 | 1,015 | 1,900 | 1,015 |
2015-07-13 | 998 | 1,014 | 998 | 1,014 | 300 | 1,014 |
2015-07-10 | 1,014 | 1,015 | 1,014 | 1,015 | 700 | 1,015 |
2015-07-09 | 995 | 998 | 962 | 998 | 5,400 | 998 |
2015-07-08 | 1,020 | 1,028 | 1,000 | 1,006 | 4,600 | 1,006 |
2015-07-07 | 1,013 | 1,031 | 1,013 | 1,030 | 3,600 | 1,030 |
2015-07-06 | 1,008 | 1,010 | 988 | 1,000 | 3,000 | 1,000 |
2015-07-03 | 995 | 996 | 995 | 996 | 200 | 996 |
2015-07-02 | 1,005 | 1,005 | 1,001 | 1,001 | 800 | 1,001 |
2015-07-01 | 980 | 999 | 977 | 999 | 2,300 | 999 |
2015-06-30 | 995 | 995 | 976 | 976 | 1,900 | 976 |
2015-06-29 | 975 | 992 | 975 | 987 | 2,200 | 987 |
2015-06-26 | 1,000 | 1,000 | 990 | 995 | 1,400 | 995 |
2015-06-25 | 1,013 | 1,015 | 1,006 | 1,010 | 5,500 | 1,010 |
2015-06-24 | 998 | 1,002 | 990 | 1,000 | 4,100 | 1,000 |
2015-06-23 | 982 | 995 | 981 | 985 | 4,300 | 985 |
2015-06-22 | 972 | 976 | 970 | 976 | 1,500 | 976 |
2015-06-19 | 966 | 973 | 962 | 970 | 3,100 | 970 |
2015-06-18 | 965 | 982 | 965 | 972 | 4,400 | 972 |
2015-06-17 | 975 | 977 | 961 | 962 | 1,700 | 962 |
2015-06-16 | 977 | 977 | 970 | 976 | 1,600 | 976 |
2015-06-15 | 962 | 969 | 945 | 968 | 18,000 | 968 |
2015-06-12 | 965 | 965 | 952 | 960 | 1,000 | 960 |
2015-06-11 | 964 | 965 | 964 | 965 | 300 | 965 |
2015-06-10 | 957 | 957 | 957 | 957 | 200 | 957 |
2015-06-09 | 970 | 970 | 960 | 960 | 900 | 960 |
2015-06-08 | 967 | 974 | 962 | 970 | 700 | 970 |
2015-06-05 | 967 | 967 | 960 | 967 | 8,600 | 967 |
2015-06-04 | 957 | 970 | 957 | 968 | 1,400 | 968 |
2015-06-03 | 952 | 992 | 950 | 968 | 13,200 | 968 |
2015-06-02 | 956 | 956 | 943 | 943 | 500 | 943 |
2015-06-01 | 946 | 957 | 946 | 951 | 6,200 | 951 |
2015-05-29 | 935 | 941 | 928 | 940 | 3,600 | 940 |
2015-05-28 | 934 | 934 | 917 | 930 | 18,600 | 930 |
2015-05-27 | 921 | 922 | 918 | 922 | 7,700 | 922 |
2015-05-26 | 920 | 920 | 917 | 918 | 600 | 918 |
2015-05-25 | 920 | 930 | 912 | 913 | 15,500 | 913 |
2015-05-22 | 914 | 919 | 911 | 915 | 3,700 | 915 |
2015-05-21 | 915 | 916 | 913 | 913 | 2,000 | 913 |
2015-05-20 | 912 | 913 | 911 | 911 | 1,000 | 911 |
2015-05-19 | 920 | 920 | 912 | 912 | 3,000 | 912 |
2015-05-18 | 920 | 920 | 919 | 919 | 200 | 919 |
2015-05-15 | 916 | 920 | 916 | 920 | 1,300 | 920 |
2015-05-14 | 924 | 924 | 912 | 916 | 3,400 | 916 |
2015-05-13 | 917 | 917 | 910 | 911 | 3,300 | 911 |
2015-05-12 | 917 | 918 | 910 | 916 | 6,300 | 916 |
2015-05-11 | 911 | 915 | 911 | 915 | 2,000 | 915 |
2015-05-08 | 924 | 924 | 907 | 907 | 5,900 | 907 |
2015-05-07 | 917 | 925 | 913 | 920 | 28,100 | 920 |
2015-05-01 | 904 | 904 | 902 | 902 | 200 | 902 |
2015-04-30 | 906 | 906 | 899 | 904 | 3,700 | 904 |
2015-04-28 | 904 | 905 | 900 | 900 | 3,300 | 900 |
2015-04-27 | 901 | 903 | 901 | 903 | 500 | 903 |
2015-04-24 | 895 | 904 | 895 | 904 | 1,000 | 904 |
2015-04-23 | 896 | 901 | 892 | 892 | 3,500 | 892 |
2015-04-22 | 895 | 895 | 895 | 895 | 2,200 | 895 |
2015-04-21 | 893 | 896 | 892 | 892 | 2,100 | 892 |
2015-04-20 | 900 | 900 | 900 | 900 | 500 | 900 |
2015-04-17 | 900 | 901 | 900 | 901 | 600 | 901 |
2015-04-16 | 908 | 908 | 906 | 906 | 1,100 | 906 |
2015-04-15 | 904 | 904 | 893 | 902 | 2,400 | 902 |
2015-04-14 | 900 | 904 | 900 | 904 | 1,900 | 904 |
2015-04-13 | 900 | 901 | 897 | 901 | 3,400 | 901 |
2015-04-10 | 898 | 905 | 898 | 902 | 2,700 | 902 |
2015-04-09 | 905 | 905 | 899 | 902 | 2,100 | 902 |
2015-04-08 | 898 | 899 | 893 | 899 | 400 | 899 |
2015-04-07 | 900 | 900 | 893 | 893 | 1,800 | 893 |
2015-04-06 | 900 | 905 | 899 | 899 | 1,000 | 899 |
2015-04-03 | 893 | 900 | 893 | 900 | 3,400 | 900 |
2015-04-02 | 900 | 900 | 899 | 899 | 400 | 899 |
2015-04-01 | 895 | 902 | 893 | 902 | 2,900 | 902 |
2015-03-31 | 910 | 910 | 897 | 897 | 2,200 | 897 |
2015-03-30 | 895 | 900 | 895 | 895 | 800 | 895 |
2015-03-27 | 900 | 905 | 894 | 894 | 3,300 | 894 |
2015-03-26 | 903 | 909 | 901 | 902 | 1,700 | 902 |
2015-03-25 | 913 | 913 | 900 | 905 | 4,000 | 905 |
2015-03-24 | 908 | 911 | 906 | 907 | 1,100 | 907 |
2015-03-23 | 912 | 913 | 908 | 909 | 4,000 | 909 |
2015-03-20 | 905 | 912 | 905 | 911 | 2,400 | 911 |
2015-03-19 | 904 | 910 | 903 | 907 | 3,500 | 907 |
2015-03-18 | 904 | 905 | 904 | 904 | 3,900 | 904 |
2015-03-17 | 909 | 913 | 903 | 904 | 2,800 | 904 |
2015-03-16 | 913 | 913 | 910 | 912 | 1,000 | 912 |
2015-03-13 | 902 | 914 | 902 | 914 | 1,200 | 914 |
2015-03-12 | 904 | 904 | 904 | 904 | 400 | 904 |
2015-03-11 | 900 | 912 | 897 | 901 | 1,700 | 901 |
2015-03-10 | 900 | 900 | 900 | 900 | 2,200 | 900 |
2015-03-09 | 903 | 903 | 898 | 900 | 3,100 | 900 |
2015-03-06 | 905 | 909 | 903 | 903 | 1,600 | 903 |
2015-03-05 | 905 | 905 | 897 | 897 | 2,300 | 897 |
2015-03-04 | 909 | 910 | 900 | 905 | 1,000 | 905 |
2015-03-03 | 902 | 903 | 888 | 903 | 6,700 | 903 |
2015-03-02 | 900 | 900 | 895 | 897 | 1,000 | 897 |
2015-02-27 | 917 | 917 | 895 | 895 | 4,000 | 895 |
2015-02-26 | 911 | 912 | 896 | 907 | 5,000 | 907 |
2015-02-25 | 907 | 908 | 892 | 900 | 6,400 | 900 |
2015-02-24 | 900 | 904 | 897 | 897 | 3,000 | 897 |
2015-02-23 | 905 | 907 | 894 | 894 | 8,900 | 894 |
2015-02-20 | 899 | 903 | 896 | 903 | 2,300 | 903 |
2015-02-19 | 900 | 903 | 899 | 899 | 1,700 | 899 |
2015-02-18 | 903 | 905 | 900 | 905 | 3,400 | 905 |
2015-02-17 | 899 | 903 | 894 | 903 | 2,200 | 903 |
2015-02-16 | 902 | 907 | 899 | 905 | 4,700 | 905 |
2015-02-13 | 910 | 910 | 900 | 910 | 1,300 | 910 |
2015-02-12 | 917 | 917 | 910 | 910 | 3,400 | 910 |
2015-02-10 | 916 | 916 | 916 | 916 | 400 | 916 |
2015-02-09 | 907 | 935 | 903 | 916 | 2,400 | 916 |
2015-02-06 | 904 | 934 | 900 | 915 | 4,900 | 915 |
2015-02-05 | 900 | 904 | 898 | 904 | 121,200 | 904 |
2015-02-04 | 902 | 902 | 899 | 899 | 300 | 899 |
2015-02-03 | 900 | 900 | 899 | 899 | 400 | 899 |
2015-02-02 | 900 | 900 | 900 | 900 | 1,100 | 900 |
2015-01-30 | 915 | 915 | 896 | 898 | 3,800 | 898 |
2015-01-29 | 903 | 909 | 903 | 909 | 500 | 909 |
2015-01-28 | 899 | 904 | 899 | 904 | 500 | 904 |
2015-01-27 | 901 | 902 | 900 | 902 | 1,200 | 902 |
2015-01-26 | 900 | 903 | 900 | 901 | 2,500 | 901 |
2015-01-23 | 909 | 909 | 901 | 901 | 1,100 | 901 |
2015-01-22 | 902 | 902 | 901 | 901 | 3,100 | 901 |
2015-01-20 | 903 | 903 | 903 | 903 | 100 | 903 |
2015-01-16 | 900 | 906 | 891 | 906 | 800 | 906 |
2015-01-15 | 890 | 899 | 890 | 899 | 3,600 | 899 |
2015-01-14 | 900 | 904 | 899 | 899 | 5,400 | 899 |
2015-01-13 | 925 | 925 | 900 | 900 | 4,400 | 900 |
2015-01-09 | 928 | 928 | 928 | 928 | 200 | 928 |
2015-01-08 | 929 | 929 | 916 | 927 | 400 | 927 |
2015-01-07 | 920 | 920 | 906 | 906 | 5,600 | 906 |
2015-01-06 | 928 | 928 | 928 | 928 | 100 | 928 |
2015-01-05 | 929 | 929 | 925 | 925 | 700 | 925 |
分割・併合履歴 : なし