6060 こころネット(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,021	1,024	1,009	1,014	2,300	1,014
2016-12-29	1,024	1,024	1,007	1,021	2,700	1,021
2016-12-28	1,020	1,025	1,020	1,024	1,200	1,024
2016-12-27	1,011	1,020	1,011	1,020	700	1,020
2016-12-26	1,010	1,011	1,008	1,009	7,600	1,009
2016-12-22	1,020	1,020	1,009	1,009	2,000	1,009
2016-12-21	1,012	1,030	1,012	1,020	4,900	1,020
2016-12-20	1,016	1,021	1,011	1,011	700	1,011
2016-12-19	1,024	1,027	1,011	1,016	2,100	1,016
2016-12-16	1,017	1,025	1,017	1,024	2,900	1,024
2016-12-15	1,016	1,024	1,015	1,017	3,000	1,017
2016-12-14	1,022	1,022	1,012	1,015	300	1,015
2016-12-13	1,009	1,030	1,008	1,023	1,100	1,023
2016-12-12	1,013	1,014	1,008	1,009	5,100	1,009
2016-12-09	1,032	1,032	1,005	1,012	4,000	1,012
2016-12-08	1,050	1,050	1,030	1,032	1,300	1,032
2016-12-07	1,024	1,025	1,024	1,025	300	1,025
2016-12-06	1,015	1,025	1,015	1,025	600	1,025
2016-12-05	1,034	1,034	1,008	1,015	1,400	1,015
2016-12-02	1,061	1,061	1,040	1,040	800	1,040
2016-12-01	1,051	1,061	1,015	1,061	9,400	1,061
2016-11-30	1,005	1,030	1,005	1,030	4,900	1,030
2016-11-29	1,003	1,006	1,002	1,004	2,800	1,004
2016-11-28	1,004	1,005	1,001	1,001	600	1,001
2016-11-25	1,010	1,020	1,005	1,013	4,800	1,013
2016-11-24	998	1,008	998	1,003	2,200	1,003
2016-11-22	995	1,006	991	1,002	3,200	1,002
2016-11-21	1,026	1,026	1,000	1,013	4,400	1,013
2016-11-18	996	1,022	991	1,001	6,200	1,001
2016-11-17	991	996	980	983	9,500	983
2016-11-16	1,001	1,003	990	992	3,600	992
2016-11-15	1,011	1,011	997	1,000	2,000	1,000
2016-11-14	983	1,029	983	1,011	16,300	1,011
2016-11-11	1,018	1,032	1,018	1,031	3,200	1,031
2016-11-10	999	1,016	999	1,001	4,600	1,001
2016-11-09	1,010	1,029	951	954	9,700	954
2016-11-08	1,006	1,010	1,004	1,009	6,800	1,009
2016-11-07	1,059	1,059	1,003	1,018	12,700	1,018
2016-11-04	1,048	1,048	1,020	1,031	5,200	1,031
2016-11-02	1,071	1,071	1,047	1,048	7,500	1,048
2016-11-01	1,074	1,074	1,047	1,061	15,300	1,061
2016-10-31	1,071	1,099	1,061	1,074	43,200	1,074
2016-10-28	1,181	1,181	1,150	1,161	6,700	1,161
2016-10-27	1,157	1,180	1,131	1,179	12,600	1,179
2016-10-26	1,092	1,145	1,092	1,131	9,200	1,131
2016-10-25	1,186	1,195	1,054	1,115	52,200	1,115
2016-10-24	1,177	1,220	1,170	1,196	40,500	1,196
2016-10-21	1,130	1,184	1,102	1,170	53,500	1,170
2016-10-20	1,096	1,135	1,071	1,130	63,500	1,130
2016-10-19	1,004	1,144	1,004	1,144	200,000	1,144
2016-10-17	994	994	979	985	5,200	985
2016-10-13	975	981	962	972	600	972
2016-10-12	984	990	960	960	4,300	960
2016-10-11	973	990	963	984	5,100	984
2016-10-07	982	982	951	974	12,800	974
2016-10-06	994	994	980	982	6,600	982
2016-10-05	991	1,000	964	993	44,800	993
2016-10-04	1,005	1,030	980	991	28,000	991
2016-10-03	988	1,008	981	998	35,200	998
2016-09-30	953	990	951	964	9,600	964
2016-09-29	929	940	929	940	6,100	940
2016-09-28	915	927	915	927	3,400	927
2016-09-27	922	924	922	924	800	924
2016-09-26	922	923	922	922	500	922
2016-09-23	916	948	905	916	8,100	916
2016-09-21	889	915	889	915	2,100	915
2016-09-20	880	925	880	919	10,000	919
2016-09-16	851	866	851	866	1,300	866
2016-09-15	858	858	858	858	200	858
2016-09-14	862	862	861	861	1,700	861
2016-09-13	862	862	862	862	300	862
2016-09-12	871	872	868	868	500	868
2016-09-09	878	878	875	875	300	875
2016-09-08	879	879	879	879	100	879
2016-09-07	875	879	875	879	300	879
2016-09-06	885	885	874	874	1,100	874
2016-09-05	866	873	866	873	300	873
2016-09-02	865	865	865	865	200	865
2016-09-01	865	875	863	863	2,500	863
2016-08-31	859	859	859	859	200	859
2016-08-30	836	855	836	851	2,100	851
2016-08-29	851	851	851	851	100	851
2016-08-26	840	841	839	841	2,900	841
2016-08-25	849	860	849	860	1,500	860
2016-08-24	863	865	849	849	1,200	849
2016-08-23	858	865	858	865	300	865
2016-08-22	858	858	858	858	200	858
2016-08-18	858	863	858	863	900	863
2016-08-17	856	860	856	860	1,200	860
2016-08-16	855	871	837	856	900	856
2016-08-15	872	872	862	863	3,400	863
2016-08-12	879	884	868	868	1,000	868
2016-08-10	899	899	868	872	5,400	872
2016-08-09	886	900	877	900	9,100	900
2016-08-08	886	886	860	875	11,900	875
2016-08-05	796	796	796	796	300	796
2016-08-04	792	796	792	796	200	796
2016-08-03	792	792	792	792	300	792
2016-08-02	781	797	781	792	600	792
2016-08-01	810	810	790	790	1,300	790
2016-07-29	804	804	804	804	400	804
2016-07-27	804	805	804	805	200	805
2016-07-26	804	804	804	804	800	804
2016-07-25	795	804	795	804	600	804
2016-07-22	792	792	792	792	100	792
2016-07-21	809	810	795	795	500	795
2016-07-19	801	801	795	795	800	795
2016-07-15	800	801	784	786	6,200	786
2016-07-14	799	799	799	799	200	799
2016-07-13	787	787	781	781	200	781
2016-07-12	788	790	788	790	400	790
2016-07-11	798	800	788	788	900	788
2016-07-07	760	760	760	760	100	760
2016-07-06	761	761	751	755	2,700	755
2016-07-05	799	799	775	776	700	776
2016-07-04	795	795	795	795	100	795
2016-07-01	780	796	780	795	2,100	795
2016-06-30	785	785	770	770	1,200	770
2016-06-29	760	770	760	770	300	770
2016-06-28	773	775	773	775	800	775
2016-06-27	763	773	762	773	1,000	773
2016-06-24	793	793	765	765	7,000	765
2016-06-23	800	800	791	791	1,100	791
2016-06-22	792	792	786	786	1,100	786
2016-06-21	792	792	792	792	200	792
2016-06-20	807	807	789	789	1,900	789
2016-06-17	807	807	807	807	1,000	807
2016-06-15	808	808	808	808	500	808
2016-06-14	798	808	796	808	1,400	808
2016-06-13	800	800	800	800	2,700	800
2016-06-10	814	814	810	810	300	810
2016-06-09	814	814	802	802	200	802
2016-06-03	815	815	815	815	100	815
2016-06-02	818	818	818	818	100	818
2016-06-01	816	816	816	816	8,100	816
2016-05-31	811	815	811	815	1,000	815
2016-05-30	805	805	805	805	100	805
2016-05-27	800	801	800	801	1,000	801
2016-05-26	801	801	801	801	200	801
2016-05-25	811	811	810	810	1,000	810
2016-05-24	811	811	811	811	600	811
2016-05-20	800	812	798	812	500	812
2016-05-19	798	799	798	798	6,700	798
2016-05-18	796	800	796	798	500	798
2016-05-17	800	805	800	805	1,200	805
2016-05-11	813	820	812	820	400	820
2016-05-10	828	828	828	828	100	828
2016-05-06	819	820	805	820	700	820
2016-05-02	795	812	789	812	2,100	812
2016-04-28	796	799	796	796	2,200	796
2016-04-27	781	781	781	781	400	781
2016-04-26	783	783	783	783	100	783
2016-04-25	791	791	789	789	1,300	789
2016-04-22	779	782	779	782	400	782
2016-04-21	779	780	775	777	500	777
2016-04-20	775	779	775	779	300	779
2016-04-19	769	769	769	769	400	769
2016-04-18	770	770	770	770	100	770
2016-04-15	775	775	775	775	300	775
2016-04-14	777	777	770	770	800	770
2016-04-13	785	785	780	780	300	780
2016-04-12	784	785	784	785	500	785
2016-04-11	784	784	784	784	29,300	784
2016-04-07	760	770	760	770	300	770
2016-04-06	763	793	763	790	1,000	790
2016-04-05	775	775	763	763	1,200	763
2016-04-04	786	786	781	781	900	781
2016-04-01	815	815	800	800	400	800
2016-03-31	822	822	822	822	1,600	822
2016-03-30	786	792	786	792	1,200	792
2016-03-29	783	785	783	785	11,700	785
2016-03-28	815	824	815	824	500	824
2016-03-25	805	825	805	825	1,800	825
2016-03-24	800	807	800	805	1,000	805
2016-03-23	804	804	800	804	1,500	804
2016-03-22	812	812	805	805	500	805
2016-03-18	809	809	809	809	200	809
2016-03-17	805	805	805	805	300	805
2016-03-16	800	800	800	800	200	800
2016-03-15	804	804	804	804	100	804
2016-03-14	780	783	780	783	30,600	783
2016-03-11	770	770	770	770	500	770
2016-03-10	764	764	764	764	200	764
2016-03-09	774	774	773	773	300	773
2016-03-08	774	786	772	786	700	786
2016-03-07	790	802	790	802	300	802
2016-03-04	816	819	755	755	2,700	755
2016-03-03	800	800	800	800	100	800
2016-02-29	800	817	800	800	1,700	800
2016-02-26	777	777	777	777	1,000	777
2016-02-25	753	753	753	753	100	753
2016-02-23	732	732	732	732	100	732
2016-02-19	733	733	732	732	400	732
2016-02-18	740	767	737	747	2,200	747
2016-02-17	740	740	740	740	3,100	740
2016-02-16	720	730	720	730	700	730
2016-02-15	708	717	708	717	2,300	717
2016-02-12	770	770	701	708	1,500	708
2016-02-10	800	800	769	770	2,500	770
2016-02-09	815	825	800	800	3,700	800
2016-02-08	804	820	804	820	600	820
2016-02-05	804	804	803	803	1,200	803
2016-02-04	807	823	807	810	300	810
2016-02-03	822	822	805	805	800	805
2016-02-01	824	824	822	822	200	822
2016-01-29	825	825	815	818	2,700	818
2016-01-28	821	821	821	821	300	821
2016-01-27	819	824	819	821	900	821
2016-01-26	825	825	825	825	100	825
2016-01-25	820	825	820	825	700	825
2016-01-21	819	820	815	815	900	815
2016-01-20	819	819	819	819	100	819
2016-01-19	818	819	818	819	3,400	819
2016-01-18	819	819	816	818	800	818
2016-01-15	834	834	834	834	100	834
2016-01-14	830	830	825	825	300	825
2016-01-13	841	841	841	841	600	841
2016-01-12	842	842	830	841	1,300	841
2016-01-08	848	848	842	842	700	842
2016-01-07	849	849	849	849	1,100	849
2016-01-06	853	853	848	848	1,300	848
2016-01-05	849	859	849	855	900	855
2016-01-04	859	859	857	857	600	857

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