6060 こころネット(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 893 | 903 | 893 | 903 | 900 | 903 |
| 2022-12-29 | 872 | 872 | 867 | 867 | 200 | 867 |
| 2022-12-28 | - | - | - | 872 | - | 872 |
| 2022-12-27 | 872 | 872 | 872 | 872 | 700 | 872 |
| 2022-12-26 | 871 | 880 | 871 | 872 | 1,100 | 872 |
| 2022-12-23 | 886 | 886 | 886 | 886 | 300 | 886 |
| 2022-12-22 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2022-12-21 | 880 | 880 | 870 | 870 | 300 | 870 |
| 2022-12-20 | 875 | 875 | 872 | 872 | 600 | 872 |
| 2022-12-19 | - | - | - | 876 | - | 876 |
| 2022-12-16 | 869 | 890 | 869 | 876 | 7,400 | 876 |
| 2022-12-15 | 902 | 915 | 902 | 915 | 3,900 | 915 |
| 2022-12-14 | 876 | 876 | 876 | 876 | 600 | 876 |
| 2022-12-13 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2022-12-12 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2022-12-09 | 890 | 890 | 890 | 890 | 700 | 890 |
| 2022-12-08 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-12-07 | - | - | - | 881 | - | 881 |
| 2022-12-06 | - | - | - | 881 | - | 881 |
| 2022-12-05 | 880 | 881 | 880 | 881 | 400 | 881 |
| 2022-12-02 | 878 | 878 | 875 | 875 | 600 | 875 |
| 2022-12-01 | 876 | 876 | 876 | 876 | 800 | 876 |
| 2022-11-30 | 919 | 919 | 876 | 876 | 7,500 | 876 |
| 2022-11-29 | 909 | 909 | 893 | 893 | 500 | 893 |
| 2022-11-28 | 910 | 911 | 910 | 911 | 200 | 911 |
| 2022-11-25 | 893 | 911 | 893 | 896 | 1,100 | 896 |
| 2022-11-24 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2022-11-22 | - | - | - | 875 | - | 875 |
| 2022-11-21 | - | - | - | 875 | - | 875 |
| 2022-11-18 | - | - | - | 875 | - | 875 |
| 2022-11-17 | 875 | 875 | 875 | 875 | 400 | 875 |
| 2022-11-16 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2022-11-15 | - | - | - | 882 | - | 882 |
| 2022-11-14 | 890 | 890 | 882 | 882 | 300 | 882 |
| 2022-11-11 | 890 | 890 | 880 | 880 | 400 | 880 |
| 2022-11-10 | 889 | 889 | 880 | 880 | 300 | 880 |
| 2022-11-09 | - | - | - | 890 | - | 890 |
| 2022-11-08 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-11-07 | 895 | 898 | 890 | 890 | 400 | 890 |
| 2022-11-04 | 900 | 902 | 887 | 887 | 500 | 887 |
| 2022-11-02 | - | - | - | 893 | - | 893 |
| 2022-11-01 | 894 | 894 | 893 | 893 | 300 | 893 |
| 2022-10-31 | 903 | 903 | 894 | 902 | 1,700 | 902 |
| 2022-10-28 | 881 | 887 | 880 | 887 | 400 | 887 |
| 2022-10-27 | 882 | 882 | 881 | 881 | 200 | 881 |
| 2022-10-26 | - | - | - | 886 | - | 886 |
| 2022-10-25 | 886 | 886 | 886 | 886 | 300 | 886 |
| 2022-10-24 | 869 | 871 | 869 | 871 | 400 | 871 |
| 2022-10-21 | - | - | - | 870 | - | 870 |
| 2022-10-20 | - | - | - | 870 | - | 870 |
| 2022-10-19 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2022-10-18 | - | - | - | 872 | - | 872 |
| 2022-10-17 | 872 | 872 | 872 | 872 | 300 | 872 |
| 2022-10-14 | 863 | 873 | 863 | 872 | 900 | 872 |
| 2022-10-13 | - | - | - | 863 | - | 863 |
| 2022-10-12 | 863 | 863 | 863 | 863 | 100 | 863 |
| 2022-10-11 | - | - | - | 870 | - | 870 |
| 2022-10-07 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2022-10-06 | 870 | 870 | 865 | 865 | 400 | 865 |
| 2022-10-05 | 873 | 873 | 871 | 871 | 200 | 871 |
| 2022-10-04 | 870 | 888 | 866 | 888 | 2,100 | 888 |
| 2022-10-03 | 899 | 901 | 885 | 885 | 600 | 885 |
| 2022-09-30 | 884 | 899 | 884 | 899 | 116,300 | 899 |
| 2022-09-29 | - | - | - | 860 | - | 860 |
| 2022-09-28 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2022-09-27 | 871 | 871 | 871 | 871 | 100 | 871 |
| 2022-09-26 | - | - | - | 864 | - | 864 |
| 2022-09-22 | 874 | 875 | 864 | 864 | 600 | 864 |
| 2022-09-21 | 871 | 871 | 870 | 870 | 700 | 870 |
| 2022-09-20 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2022-09-16 | 862 | 863 | 862 | 863 | 600 | 863 |
| 2022-09-15 | 876 | 876 | 871 | 871 | 700 | 871 |
| 2022-09-14 | - | - | - | 891 | - | 891 |
| 2022-09-13 | 875 | 891 | 873 | 891 | 1,400 | 891 |
| 2022-09-12 | 867 | 900 | 867 | 900 | 1,000 | 900 |
| 2022-09-09 | 878 | 878 | 878 | 878 | 100 | 878 |
| 2022-09-08 | - | - | - | 863 | - | 863 |
| 2022-09-07 | - | - | - | 863 | - | 863 |
| 2022-09-06 | 863 | 863 | 863 | 863 | 400 | 863 |
| 2022-09-05 | 875 | 875 | 862 | 863 | 400 | 863 |
| 2022-09-02 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2022-09-01 | 870 | 872 | 868 | 868 | 500 | 868 |
| 2022-08-31 | 900 | 900 | 863 | 873 | 5,000 | 873 |
| 2022-08-30 | 890 | 896 | 889 | 889 | 700 | 889 |
| 2022-08-29 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-08-26 | - | - | - | 890 | - | 890 |
| 2022-08-25 | 895 | 895 | 890 | 890 | 900 | 890 |
| 2022-08-24 | 879 | 889 | 879 | 889 | 400 | 889 |
| 2022-08-23 | 870 | 877 | 870 | 877 | 300 | 877 |
| 2022-08-22 | 870 | 870 | 853 | 861 | 2,200 | 861 |
| 2022-08-19 | 872 | 880 | 872 | 880 | 1,700 | 880 |
| 2022-08-18 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2022-08-17 | 878 | 879 | 878 | 879 | 600 | 879 |
| 2022-08-16 | 890 | 890 | 875 | 875 | 600 | 875 |
| 2022-08-15 | 870 | 880 | 868 | 880 | 2,000 | 880 |
| 2022-08-12 | 883 | 885 | 883 | 885 | 200 | 885 |
| 2022-08-10 | 879 | 879 | 874 | 874 | 200 | 874 |
| 2022-08-09 | - | - | - | 884 | - | 884 |
| 2022-08-08 | 899 | 899 | 857 | 884 | 5,100 | 884 |
| 2022-08-05 | 860 | 872 | 860 | 872 | 1,300 | 872 |
| 2022-08-04 | 850 | 860 | 850 | 860 | 1,100 | 860 |
| 2022-08-03 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2022-08-02 | - | - | - | 880 | - | 880 |
| 2022-08-01 | 876 | 880 | 852 | 880 | 1,500 | 880 |
| 2022-07-29 | 899 | 899 | 876 | 876 | 1,500 | 876 |
| 2022-07-28 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-07-27 | 875 | 875 | 875 | 875 | 200 | 875 |
| 2022-07-26 | 885 | 885 | 885 | 885 | 400 | 885 |
| 2022-07-25 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2022-07-22 | 872 | 887 | 871 | 886 | 900 | 886 |
| 2022-07-21 | 874 | 874 | 872 | 872 | 200 | 872 |
| 2022-07-20 | 916 | 916 | 872 | 874 | 2,000 | 874 |
| 2022-07-19 | 923 | 929 | 901 | 901 | 2,600 | 901 |
| 2022-07-15 | 897 | 897 | 897 | 897 | 1,200 | 897 |
| 2022-07-14 | 856 | 871 | 856 | 871 | 500 | 871 |
| 2022-07-13 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2022-07-12 | - | - | - | 865 | - | 865 |
| 2022-07-11 | - | - | - | 865 | - | 865 |
| 2022-07-08 | - | - | - | 865 | - | 865 |
| 2022-07-07 | - | - | - | 865 | - | 865 |
| 2022-07-06 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2022-07-05 | - | - | - | 865 | - | 865 |
| 2022-07-04 | - | - | - | 865 | - | 865 |
| 2022-07-01 | 881 | 881 | 865 | 865 | 1,900 | 865 |
| 2022-06-30 | 910 | 911 | 910 | 911 | 800 | 911 |
| 2022-06-29 | - | - | - | 898 | - | 898 |
| 2022-06-28 | - | - | - | 898 | - | 898 |
| 2022-06-27 | - | - | - | 898 | - | 898 |
| 2022-06-24 | 898 | 898 | 898 | 898 | 400 | 898 |
| 2022-06-23 | - | - | - | 885 | - | 885 |
| 2022-06-22 | - | - | - | 885 | - | 885 |
| 2022-06-21 | - | - | - | 885 | - | 885 |
| 2022-06-20 | - | - | - | 885 | - | 885 |
| 2022-06-17 | - | - | - | 885 | - | 885 |
| 2022-06-16 | - | - | - | 885 | - | 885 |
| 2022-06-15 | - | - | - | 885 | - | 885 |
| 2022-06-14 | - | - | - | 885 | - | 885 |
| 2022-06-13 | 885 | 889 | 875 | 885 | 1,100 | 885 |
| 2022-06-10 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2022-06-09 | - | - | - | 870 | - | 870 |
| 2022-06-08 | - | - | - | 870 | - | 870 |
| 2022-06-07 | - | - | - | 870 | - | 870 |
| 2022-06-06 | - | - | - | 870 | - | 870 |
| 2022-06-03 | - | - | - | 870 | - | 870 |
| 2022-06-02 | - | - | - | 870 | - | 870 |
| 2022-06-01 | 900 | 900 | 860 | 870 | 1,600 | 870 |
| 2022-05-31 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2022-05-30 | 874 | 874 | 850 | 857 | 1,100 | 857 |
| 2022-05-27 | - | - | - | 875 | - | 875 |
| 2022-05-26 | - | - | - | 875 | - | 875 |
| 2022-05-25 | 875 | 875 | 875 | 875 | 400 | 875 |
| 2022-05-24 | - | - | - | 882 | - | 882 |
| 2022-05-23 | - | - | - | 882 | - | 882 |
| 2022-05-20 | - | - | - | 882 | - | 882 |
| 2022-05-19 | - | - | - | 882 | - | 882 |
| 2022-05-18 | - | - | - | 882 | - | 882 |
| 2022-05-17 | 876 | 882 | 876 | 882 | 200 | 882 |
| 2022-05-16 | 863 | 863 | 861 | 861 | 300 | 861 |
| 2022-05-13 | 865 | 865 | 865 | 865 | 1,200 | 865 |
| 2022-05-12 | - | - | - | 879 | - | 879 |
| 2022-05-11 | - | - | - | 879 | - | 879 |
| 2022-05-10 | - | - | - | 879 | - | 879 |
| 2022-05-09 | 880 | 880 | 879 | 879 | 600 | 879 |
| 2022-05-06 | - | - | - | 879 | - | 879 |
| 2022-05-02 | 876 | 879 | 876 | 879 | 300 | 879 |
| 2022-04-28 | 911 | 911 | 900 | 900 | 1,000 | 900 |
| 2022-04-27 | - | - | - | 885 | - | 885 |
| 2022-04-26 | 868 | 885 | 868 | 885 | 500 | 885 |
| 2022-04-25 | 890 | 890 | 868 | 868 | 1,000 | 868 |
| 2022-04-22 | - | - | - | 865 | - | 865 |
| 2022-04-21 | - | - | - | 865 | - | 865 |
| 2022-04-20 | - | - | - | 865 | - | 865 |
| 2022-04-19 | - | - | - | 865 | - | 865 |
| 2022-04-18 | - | - | - | 865 | - | 865 |
| 2022-04-15 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2022-04-14 | - | - | - | 868 | - | 868 |
| 2022-04-13 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2022-04-12 | - | - | - | 888 | - | 888 |
| 2022-04-11 | 887 | 888 | 887 | 888 | 600 | 888 |
| 2022-04-08 | - | - | - | 888 | - | 888 |
| 2022-04-07 | - | - | - | 888 | - | 888 |
| 2022-04-06 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-04-05 | 882 | 882 | 860 | 860 | 1,000 | 860 |
| 2022-04-04 | 872 | 878 | 872 | 878 | 300 | 878 |
| 2022-04-01 | 928 | 928 | 860 | 887 | 2,800 | 887 |
| 2022-03-31 | 910 | 913 | 910 | 913 | 700 | 913 |
| 2022-03-30 | - | - | - | 884 | - | 884 |
| 2022-03-29 | - | - | - | 884 | - | 884 |
| 2022-03-28 | 896 | 929 | 884 | 884 | 800 | 884 |
| 2022-03-25 | - | - | - | 870 | - | 870 |
| 2022-03-24 | 883 | 883 | 870 | 870 | 500 | 870 |
| 2022-03-23 | 898 | 898 | 885 | 885 | 200 | 885 |
| 2022-03-22 | - | - | - | 883 | - | 883 |
| 2022-03-18 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2022-03-17 | - | - | - | 899 | - | 899 |
| 2022-03-16 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2022-03-15 | - | - | - | 898 | - | 898 |
| 2022-03-14 | 898 | 898 | 898 | 898 | 100 | 898 |
| 2022-03-11 | - | - | - | 864 | - | 864 |
| 2022-03-10 | - | - | - | 864 | - | 864 |
| 2022-03-09 | - | - | - | 864 | - | 864 |
| 2022-03-08 | 864 | 864 | 864 | 864 | 300 | 864 |
| 2022-03-07 | 867 | 867 | 867 | 867 | 300 | 867 |
| 2022-03-04 | 881 | 881 | 875 | 875 | 300 | 875 |
| 2022-03-03 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2022-03-02 | - | - | - | 891 | - | 891 |
| 2022-03-01 | 910 | 910 | 891 | 891 | 1,100 | 891 |
| 2022-02-28 | 893 | 893 | 890 | 890 | 400 | 890 |
| 2022-02-25 | 876 | 880 | 865 | 865 | 1,300 | 865 |
| 2022-02-24 | 851 | 851 | 851 | 851 | 300 | 851 |
| 2022-02-22 | - | - | - | 852 | - | 852 |
| 2022-02-21 | - | - | - | 852 | - | 852 |
| 2022-02-18 | - | - | - | 852 | - | 852 |
| 2022-02-17 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2022-02-16 | - | - | - | 852 | - | 852 |
| 2022-02-15 | 864 | 864 | 851 | 852 | 300 | 852 |
| 2022-02-14 | - | - | - | 849 | - | 849 |
| 2022-02-10 | 849 | 849 | 849 | 849 | 400 | 849 |
| 2022-02-09 | - | - | - | 864 | - | 864 |
| 2022-02-08 | - | - | - | 864 | - | 864 |
| 2022-02-07 | - | - | - | 864 | - | 864 |
| 2022-02-04 | 864 | 864 | 864 | 864 | 800 | 864 |
| 2022-02-03 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2022-02-02 | - | - | - | 864 | - | 864 |
| 2022-02-01 | 874 | 874 | 864 | 864 | 1,000 | 864 |
| 2022-01-31 | - | - | - | 825 | - | 825 |
| 2022-01-28 | - | - | - | 825 | - | 825 |
| 2022-01-27 | 840 | 840 | 825 | 825 | 800 | 825 |
| 2022-01-26 | - | - | - | 867 | - | 867 |
| 2022-01-25 | 856 | 870 | 855 | 870 | 500 | 870 |
| 2022-01-24 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2022-01-21 | - | - | - | 855 | - | 855 |
| 2022-01-20 | - | - | - | 855 | - | 855 |
| 2022-01-19 | - | - | - | 855 | - | 855 |
| 2022-01-18 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2022-01-17 | - | - | - | 851 | - | 851 |
| 2022-01-14 | - | - | - | 851 | - | 851 |
| 2022-01-13 | - | - | - | 851 | - | 851 |
| 2022-01-12 | 851 | 851 | 851 | 851 | 300 | 851 |
| 2022-01-11 | 837 | 868 | 837 | 851 | 1,800 | 851 |
| 2022-01-07 | 869 | 872 | 865 | 865 | 500 | 865 |
| 2022-01-06 | 876 | 877 | 870 | 870 | 2,300 | 870 |
| 2022-01-05 | 891 | 891 | 877 | 891 | 1,500 | 891 |
| 2022-01-04 | 921 | 921 | 921 | 921 | 600 | 921 |
分割・併合履歴 ： なし