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
2015-12-308548638548582,300858
2015-12-298318498318444,700844
2015-12-288348408318336,500833
2015-12-2585385384184945,200849
2015-12-2486486485285312,900853
2015-12-228658668558578,800857
2015-12-218788788648642,300864
2015-12-1887487687487610,300876
2015-12-178818818768769,000876
2015-12-168758758728721,900872
2015-12-158698738678735,700873
2015-12-148718718698695,500869
2015-12-11880880879879400879
2015-12-108848868808801,400880
2015-12-098838858838848,100884
2015-12-08882882881881400881
2015-12-07887887886886300886
2015-12-048808878808841,000884
2015-12-03880880880880600880
2015-12-028808808718803,700880
2015-12-0186588686587413,400874
2015-11-308798798638636,400863
2015-11-278668708668693,100869
2015-11-268678748678697,900869
2015-11-258798798638675,400867
2015-11-2486589886586917,000869
2015-11-20865865863863800863
2015-11-198618718618614,100861
2015-11-188688718618617,700861
2015-11-178808808618804,100880
2015-11-16871871871871200871
2015-11-13870870870870200870
2015-11-128748758698692,600869
2015-11-11872874872874400874
2015-11-108698778698721,200872
2015-11-09868874862869700869
2015-11-068728758558592,600859
2015-11-05875875871873800873
2015-11-048808878758752,500875
2015-11-028848858778832,500883
2015-10-309099098998991,500899
2015-10-29905905905905100905
2015-10-28908908901901600901
2015-10-27900907900907500907
2015-10-269009008858851,200885
2015-10-238949038948952,900895
2015-10-22889890882882700882
2015-10-21880882880882300882
2015-10-20880890880890300890
2015-10-19890890890890300890
2015-10-168829108828951,300895
2015-10-15883883882882200882
2015-10-148988988788781,800878
2015-10-138968978968971,100897
2015-10-09888888888888100888
2015-10-078758868758863,500886
2015-10-06875875860860600860
2015-10-05865865862865600865
2015-09-308708798648641,900864
2015-09-298808808508551,100855
2015-09-28882882882882300882
2015-09-25895895895895900895
2015-09-248898898838842,000884
2015-09-18880885876885121,200885
2015-09-17866879866878900878
2015-09-16878878866866500866
2015-09-15879879879879900879
2015-09-14857879857879300879
2015-09-118698708538544,200854
2015-09-108658698658691,200869
2015-09-098598788598651,300865
2015-09-088688708558591,100859
2015-09-078608708538702,600870
2015-09-048748748598702,600870
2015-09-038888908638751,800875
2015-09-02868892863888800888
2015-09-018958958808802,300880
2015-08-319039058938953,800895
2015-08-288738918738894,100889
2015-08-27890899885888400888
2015-08-26853895853875123,000875
2015-08-258499048238535,000853
2015-08-2491391385385910,100859
2015-08-219259259209201,400920
2015-08-20934941927927400927
2015-08-19940940934934700934
2015-08-18945945940940600940
2015-08-179309499299493,300949
2015-08-149229309139304,100930
2015-08-139369369219252,500925
2015-08-129309359309331,100933
2015-08-119229399219212,300921
2015-08-109369369159177,200917
2015-08-0793895492393215,500932
2015-08-061,0351,0351,0131,0135,0001,013
2015-08-051,0251,0261,0191,0191,8001,019
2015-08-041,0331,0331,0331,0331001,033
2015-08-031,0391,0391,0231,0305,3001,030
2015-07-311,0401,0401,0301,0323,2001,032
2015-07-301,0201,0581,0201,041136,8001,041
2015-07-291,0191,0271,0171,0202,2001,020
2015-07-281,0051,0111,0051,0112001,011
2015-07-271,0301,0301,0111,0113,5001,011
2015-07-241,0281,0291,0281,0296001,029
2015-07-231,0291,0291,0271,0285001,028
2015-07-221,0061,0081,0061,0064001,006
2015-07-211,0161,0171,0051,0076,1001,007
2015-07-161,0291,0291,0291,0294001,029
2015-07-151,0301,0301,0201,0306,0001,030
2015-07-141,0051,0191,0051,0151,9001,015
2015-07-139981,0149981,0143001,014
2015-07-101,0141,0151,0141,0157001,015
2015-07-099959989629985,400998
2015-07-081,0201,0281,0001,0064,6001,006
2015-07-071,0131,0311,0131,0303,6001,030
2015-07-061,0081,0109881,0003,0001,000
2015-07-03995996995996200996
2015-07-021,0051,0051,0011,0018001,001
2015-07-019809999779992,300999
2015-06-309959959769761,900976
2015-06-299759929759872,200987
2015-06-261,0001,0009909951,400995
2015-06-251,0131,0151,0061,0105,5001,010
2015-06-249981,0029901,0004,1001,000
2015-06-239829959819854,300985
2015-06-229729769709761,500976
2015-06-199669739629703,100970
2015-06-189659829659724,400972
2015-06-179759779619621,700962
2015-06-169779779709761,600976
2015-06-1596296994596818,000968
2015-06-129659659529601,000960
2015-06-11964965964965300965
2015-06-10957957957957200957
2015-06-09970970960960900960
2015-06-08967974962970700970
2015-06-059679679609678,600967
2015-06-049579709579681,400968
2015-06-0395299295096813,200968
2015-06-02956956943943500943
2015-06-019469579469516,200951
2015-05-299359419289403,600940
2015-05-2893493491793018,600930
2015-05-279219229189227,700922
2015-05-26920920917918600918
2015-05-2592093091291315,500913
2015-05-229149199119153,700915
2015-05-219159169139132,000913
2015-05-209129139119111,000911
2015-05-199209209129123,000912
2015-05-18920920919919200919
2015-05-159169209169201,300920
2015-05-149249249129163,400916
2015-05-139179179109113,300911
2015-05-129179189109166,300916
2015-05-119119159119152,000915
2015-05-089249249079075,900907
2015-05-0791792591392028,100920
2015-05-01904904902902200902
2015-04-309069068999043,700904
2015-04-289049059009003,300900
2015-04-27901903901903500903
2015-04-248959048959041,000904
2015-04-238969018928923,500892
2015-04-228958958958952,200895
2015-04-218938968928922,100892
2015-04-20900900900900500900
2015-04-17900901900901600901
2015-04-169089089069061,100906
2015-04-159049048939022,400902
2015-04-149009049009041,900904
2015-04-139009018979013,400901
2015-04-108989058989022,700902
2015-04-099059058999022,100902
2015-04-08898899893899400899
2015-04-079009008938931,800893
2015-04-069009058998991,000899
2015-04-038939008939003,400900
2015-04-02900900899899400899
2015-04-018959028939022,900902
2015-03-319109108978972,200897
2015-03-30895900895895800895
2015-03-279009058948943,300894
2015-03-269039099019021,700902
2015-03-259139139009054,000905
2015-03-249089119069071,100907
2015-03-239129139089094,000909
2015-03-209059129059112,400911
2015-03-199049109039073,500907
2015-03-189049059049043,900904
2015-03-179099139039042,800904
2015-03-169139139109121,000912
2015-03-139029149029141,200914
2015-03-12904904904904400904
2015-03-119009128979011,700901
2015-03-109009009009002,200900
2015-03-099039038989003,100900
2015-03-069059099039031,600903
2015-03-059059058978972,300897
2015-03-049099109009051,000905
2015-03-039029038889036,700903
2015-03-029009008958971,000897
2015-02-279179178958954,000895
2015-02-269119128969075,000907
2015-02-259079088929006,400900
2015-02-249009048978973,000897
2015-02-239059078948948,900894
2015-02-208999038969032,300903
2015-02-199009038998991,700899
2015-02-189039059009053,400905
2015-02-178999038949032,200903
2015-02-169029078999054,700905
2015-02-139109109009101,300910
2015-02-129179179109103,400910
2015-02-10916916916916400916
2015-02-099079359039162,400916
2015-02-069049349009154,900915
2015-02-05900904898904121,200904
2015-02-04902902899899300899
2015-02-03900900899899400899
2015-02-029009009009001,100900
2015-01-309159158968983,800898
2015-01-29903909903909500909
2015-01-28899904899904500904
2015-01-279019029009021,200902
2015-01-269009039009012,500901
2015-01-239099099019011,100901
2015-01-229029029019013,100901
2015-01-20903903903903100903
2015-01-16900906891906800906
2015-01-158908998908993,600899
2015-01-149009048998995,400899
2015-01-139259259009004,400900
2015-01-09928928928928200928
2015-01-08929929916927400927
2015-01-079209209069065,600906
2015-01-06928928928928100928
2015-01-05929929925925700925

分割・併合履歴 : なし