6060 こころネット(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	887	895	887	895	600	895
2021-12-29	885	885	885	885	100	885
2021-12-28	870	885	870	885	900	885
2021-12-27	862	883	862	870	2,600	870
2021-12-24	892	892	892	892	400	892
2021-12-23	892	892	890	892	600	892
2021-12-22	-	-	-	896	-	896
2021-12-21	-	-	-	896	-	896
2021-12-20	896	896	896	896	100	896
2021-12-17	-	-	-	896	-	896
2021-12-16	915	915	896	896	200	896
2021-12-15	888	915	888	915	4,100	915
2021-12-14	882	882	882	882	100	882
2021-12-13	878	878	878	878	200	878
2021-12-10	877	884	875	879	3,300	879
2021-12-09	898	898	898	898	600	898
2021-12-08	896	896	896	896	200	896
2021-12-07	891	892	891	892	600	892
2021-12-06	891	891	891	891	600	891
2021-12-03	885	885	885	885	200	885
2021-12-02	900	900	900	900	200	900
2021-12-01	-	-	-	920	-	920
2021-11-30	920	920	920	920	800	920
2021-11-29	910	910	902	902	300	902
2021-11-26	-	-	-	910	-	910
2021-11-25	917	920	910	910	800	910
2021-11-24	901	901	901	901	100	901
2021-11-22	-	-	-	910	-	910
2021-11-19	-	-	-	910	-	910
2021-11-18	928	928	905	910	600	910
2021-11-17	944	944	928	943	500	943
2021-11-16	920	926	920	926	300	926
2021-11-15	-	-	-	920	-	920
2021-11-12	921	921	920	920	1,700	920
2021-11-11	-	-	-	944	-	944
2021-11-10	937	944	937	944	1,000	944
2021-11-09	-	-	-	952	-	952
2021-11-08	940	952	940	952	200	952
2021-11-05	-	-	-	938	-	938
2021-11-04	-	-	-	938	-	938
2021-11-02	938	938	938	938	100	938
2021-11-01	938	938	938	938	200	938
2021-10-29	987	987	960	960	116,200	960
2021-10-28	960	960	960	960	100	960
2021-10-27	-	-	-	945	-	945
2021-10-26	942	945	937	945	300	945
2021-10-25	957	957	957	957	300	957
2021-10-22	942	942	942	942	200	942
2021-10-21	-	-	-	942	-	942
2021-10-20	942	942	942	942	200	942
2021-10-19	957	957	957	957	100	957
2021-10-18	942	942	942	942	200	942
2021-10-15	-	-	-	957	-	957
2021-10-14	-	-	-	957	-	957
2021-10-13	-	-	-	957	-	957
2021-10-12	-	-	-	957	-	957
2021-10-11	-	-	-	957	-	957
2021-10-08	957	957	957	957	100	957
2021-10-07	-	-	-	957	-	957
2021-10-06	-	-	-	957	-	957
2021-10-05	-	-	-	957	-	957
2021-10-04	945	957	945	957	600	957
2021-10-01	972	972	957	957	500	957
2021-09-30	967	972	967	972	900	972
2021-09-29	937	937	937	937	100	937
2021-09-28	-	-	-	945	-	945
2021-09-27	-	-	-	945	-	945
2021-09-24	949	949	945	945	500	945
2021-09-22	-	-	-	922	-	922
2021-09-21	922	922	922	922	200	922
2021-09-17	-	-	-	922	-	922
2021-09-16	923	923	922	922	200	922
2021-09-15	924	924	923	923	300	923
2021-09-14	929	929	929	929	1,200	929
2021-09-13	930	930	929	929	800	929
2021-09-10	947	949	947	949	200	949
2021-09-09	929	929	929	929	100	929
2021-09-08	-	-	-	929	-	929
2021-09-07	-	-	-	929	-	929
2021-09-06	929	929	929	929	100	929
2021-09-03	929	929	929	929	100	929
2021-09-02	930	930	930	930	500	930
2021-09-01	953	953	930	930	800	930
2021-08-31	935	935	935	935	400	935
2021-08-30	-	-	-	908	-	908
2021-08-27	-	-	-	908	-	908
2021-08-26	-	-	-	908	-	908
2021-08-25	923	923	908	908	600	908
2021-08-24	-	-	-	923	-	923
2021-08-23	930	930	923	923	300	923
2021-08-20	930	930	923	923	1,300	923
2021-08-19	949	949	930	930	1,000	930
2021-08-18	960	960	960	960	900	960
2021-08-17	940	940	940	940	400	940
2021-08-16	926	926	926	926	100	926
2021-08-13	-	-	-	926	-	926
2021-08-12	925	926	925	926	200	926
2021-08-11	929	929	927	929	400	929
2021-08-10	920	942	915	930	5,100	930
2021-08-06	977	1,008	977	1,001	1,000	1,001
2021-08-05	-	-	-	991	-	991
2021-08-04	991	995	991	991	500	991
2021-08-03	970	970	970	970	100	970
2021-08-02	-	-	-	972	-	972
2021-07-30	965	999	965	972	1,600	972
2021-07-29	961	961	961	961	100	961
2021-07-28	-	-	-	961	-	961
2021-07-27	967	967	953	961	2,200	961
2021-07-26	1,003	1,009	988	1,009	1,700	1,009
2021-07-21	945	1,000	945	976	2,900	976
2021-07-20	960	970	960	970	2,200	970
2021-07-19	952	956	935	949	2,200	949
2021-07-16	1,005	1,021	981	997	6,600	997
2021-07-15	904	915	904	915	3,800	915
2021-07-14	898	904	898	904	200	904
2021-07-13	905	905	905	905	300	905
2021-07-12	917	917	917	917	100	917
2021-07-09	-	-	-	917	-	917
2021-07-08	-	-	-	917	-	917
2021-07-07	917	917	917	917	500	917
2021-07-06	-	-	-	917	-	917
2021-07-05	-	-	-	917	-	917
2021-07-02	917	917	917	917	200	917
2021-07-01	938	938	917	917	200	917
2021-06-30	920	938	920	938	1,200	938
2021-06-29	-	-	-	898	-	898
2021-06-28	898	898	898	898	100	898
2021-06-25	898	898	898	898	400	898
2021-06-24	890	890	890	890	300	890
2021-06-23	890	890	890	890	600	890
2021-06-22	890	890	890	890	200	890
2021-06-21	875	875	875	875	400	875
2021-06-18	890	890	875	875	1,600	875
2021-06-17	890	890	890	890	900	890
2021-06-16	-	-	-	905	-	905
2021-06-15	902	905	902	905	200	905
2021-06-14	882	897	882	897	300	897
2021-06-11	885	900	880	880	1,100	880
2021-06-10	905	905	905	905	100	905
2021-06-09	894	894	894	894	100	894
2021-06-08	895	895	895	895	200	895
2021-06-07	-	-	-	892	-	892
2021-06-04	-	-	-	892	-	892
2021-06-03	892	892	892	892	100	892
2021-06-02	-	-	-	892	-	892
2021-06-01	877	892	877	892	200	892
2021-05-31	875	890	875	890	1,800	890
2021-05-28	875	875	875	875	600	875
2021-05-27	877	882	875	875	600	875
2021-05-26	882	882	882	882	200	882
2021-05-25	910	925	879	885	3,300	885
2021-05-24	910	910	899	910	1,200	910
2021-05-21	885	885	885	885	100	885
2021-05-20	-	-	-	900	-	900
2021-05-19	900	900	900	900	200	900
2021-05-18	-	-	-	920	-	920
2021-05-17	919	920	909	920	300	920
2021-05-14	909	909	909	909	100	909
2021-05-13	897	897	897	897	100	897
2021-05-12	859	859	852	852	600	852
2021-05-11	-	-	-	874	-	874
2021-05-10	-	-	-	874	-	874
2021-05-07	874	874	874	874	200	874
2021-05-06	-	-	-	889	-	889
2021-04-30	911	919	889	889	1,500	889
2021-04-28	896	896	896	896	300	896
2021-04-27	-	-	-	896	-	896
2021-04-26	-	-	-	896	-	896
2021-04-23	896	896	896	896	300	896
2021-04-22	896	896	896	896	200	896
2021-04-21	-	-	-	881	-	881
2021-04-20	-	-	-	881	-	881
2021-04-19	-	-	-	881	-	881
2021-04-16	881	881	881	881	100	881
2021-04-15	856	870	856	870	500	870
2021-04-14	856	856	856	856	100	856
2021-04-13	-	-	-	856	-	856
2021-04-12	-	-	-	856	-	856
2021-04-09	856	856	856	856	100	856
2021-04-08	855	855	855	855	100	855
2021-04-07	-	-	-	855	-	855
2021-04-06	855	855	855	855	100	855
2021-04-05	853	853	853	853	100	853
2021-04-02	864	864	851	851	800	851
2021-04-01	880	881	879	879	400	879
2021-03-31	893	893	879	879	1,500	879
2021-03-30	894	894	878	893	185,200	893
2021-03-29	939	939	909	909	600	909
2021-03-26	-	-	-	909	-	909
2021-03-25	879	909	879	909	600	909
2021-03-24	917	917	874	879	1,000	879
2021-03-23	870	920	870	919	900	919
2021-03-22	855	865	855	865	300	865
2021-03-19	870	870	870	870	100	870
2021-03-18	869	869	869	869	100	869
2021-03-17	869	869	869	869	100	869
2021-03-16	865	865	865	865	100	865
2021-03-15	850	850	850	850	300	850
2021-03-12	843	843	843	843	100	843
2021-03-11	842	842	842	842	500	842
2021-03-10	836	844	836	842	500	842
2021-03-09	853	853	851	851	300	851
2021-03-08	868	868	853	853	400	853
2021-03-05	-	-	-	840	-	840
2021-03-04	841	841	840	840	300	840
2021-03-03	-	-	-	859	-	859
2021-03-02	859	859	859	859	100	859
2021-03-01	855	870	855	870	900	870
2021-02-26	870	870	870	870	1,000	870
2021-02-25	851	870	835	870	1,400	870
2021-02-24	935	941	881	881	2,900	881
2021-02-22	927	927	921	921	200	921
2021-02-19	900	912	900	912	800	912
2021-02-18	-	-	-	923	-	923
2021-02-17	-	-	-	923	-	923
2021-02-16	908	923	908	923	300	923
2021-02-15	929	938	923	923	500	923
2021-02-12	891	900	891	900	200	900
2021-02-10	-	-	-	891	-	891
2021-02-09	-	-	-	891	-	891
2021-02-08	874	891	874	891	300	891
2021-02-05	915	915	889	889	300	889
2021-02-04	-	-	-	912	-	912
2021-02-03	909	912	909	912	1,000	912
2021-02-02	-	-	-	879	-	879
2021-02-01	-	-	-	879	-	879
2021-01-29	882	906	879	879	1,400	879
2021-01-28	865	879	865	879	400	879
2021-01-27	-	-	-	895	-	895
2021-01-26	895	895	895	895	100	895
2021-01-25	873	894	873	877	800	877
2021-01-22	843	873	843	873	200	873
2021-01-21	-	-	-	872	-	872
2021-01-20	-	-	-	872	-	872
2021-01-19	-	-	-	872	-	872
2021-01-18	879	883	872	872	900	872
2021-01-15	879	879	864	865	1,300	865
2021-01-14	871	871	837	842	400	842
2021-01-13	835	871	835	871	700	871
2021-01-12	842	845	842	845	300	845
2021-01-08	-	-	-	842	-	842
2021-01-07	-	-	-	842	-	842
2021-01-06	-	-	-	867	-	867
2021-01-05	867	867	867	867	1,000	867
2021-01-04	827	862	827	853	500	853

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