9273 コーア商事ホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 836 | 856 | 827 | 845 | 23,100 | 211.25 |
| 2018-12-27 | 845 | 845 | 810 | 830 | 24,600 | 207.50 |
| 2018-12-26 | 851 | 864 | 805 | 805 | 67,600 | 201.25 |
| 2018-12-25 | 885 | 889 | 828 | 881 | 116,500 | 220.25 |
| 2018-12-21 | 974 | 987 | 893 | 906 | 72,700 | 226.50 |
| 2018-12-20 | 1,003 | 1,026 | 985 | 989 | 54,700 | 247.25 |
| 2018-12-19 | 1,000 | 1,018 | 998 | 1,003 | 54,900 | 250.75 |
| 2018-12-18 | 1,022 | 1,029 | 991 | 991 | 42,900 | 247.75 |
| 2018-12-17 | 1,050 | 1,052 | 1,025 | 1,039 | 24,900 | 259.75 |
| 2018-12-14 | 1,041 | 1,072 | 1,036 | 1,070 | 22,300 | 267.50 |
| 2018-12-13 | 1,040 | 1,051 | 1,024 | 1,041 | 9,600 | 260.25 |
| 2018-12-12 | 1,026 | 1,046 | 1,001 | 1,039 | 15,800 | 259.75 |
| 2018-12-11 | 1,043 | 1,054 | 1,000 | 1,014 | 33,600 | 253.50 |
| 2018-12-10 | 1,080 | 1,080 | 1,018 | 1,027 | 25,100 | 256.75 |
| 2018-12-07 | 1,085 | 1,090 | 1,063 | 1,072 | 12,800 | 268 |
| 2018-12-06 | 1,124 | 1,125 | 1,067 | 1,079 | 36,200 | 269.75 |
| 2018-12-05 | 1,090 | 1,119 | 1,071 | 1,114 | 18,900 | 278.50 |
| 2018-12-04 | 1,132 | 1,132 | 1,082 | 1,094 | 30,200 | 273.50 |
| 2018-12-03 | 1,096 | 1,125 | 1,093 | 1,123 | 27,900 | 280.75 |
| 2018-11-30 | 1,100 | 1,107 | 1,080 | 1,080 | 27,400 | 270 |
| 2018-11-29 | 1,127 | 1,135 | 1,074 | 1,078 | 43,300 | 269.50 |
| 2018-11-28 | 1,068 | 1,134 | 1,061 | 1,116 | 67,600 | 279 |
| 2018-11-27 | 1,021 | 1,055 | 1,021 | 1,048 | 59,600 | 262 |
| 2018-11-26 | 1,012 | 1,016 | 1,000 | 1,016 | 39,400 | 254 |
| 2018-11-22 | 1,030 | 1,031 | 993 | 1,001 | 90,600 | 250.25 |
| 2018-11-21 | 1,036 | 1,062 | 1,011 | 1,030 | 51,900 | 257.50 |
| 2018-11-20 | 1,065 | 1,075 | 1,031 | 1,062 | 27,200 | 265.50 |
| 2018-11-19 | 1,046 | 1,084 | 1,046 | 1,073 | 25,900 | 268.25 |
| 2018-11-16 | 1,065 | 1,065 | 1,015 | 1,041 | 77,100 | 260.25 |
| 2018-11-15 | 1,080 | 1,082 | 1,051 | 1,060 | 35,200 | 265 |
| 2018-11-14 | 1,096 | 1,121 | 1,066 | 1,080 | 39,800 | 270 |
| 2018-11-13 | 1,051 | 1,123 | 1,046 | 1,095 | 67,000 | 273.75 |
| 2018-11-12 | 1,200 | 1,200 | 1,060 | 1,095 | 274,100 | 273.75 |
| 2018-11-09 | 1,335 | 1,335 | 1,280 | 1,285 | 24,600 | 321.25 |
| 2018-11-08 | 1,317 | 1,349 | 1,291 | 1,338 | 38,100 | 334.50 |
| 2018-11-07 | 1,282 | 1,315 | 1,264 | 1,291 | 20,200 | 322.75 |
| 2018-11-06 | 1,240 | 1,300 | 1,222 | 1,288 | 37,700 | 322 |
| 2018-11-05 | 1,275 | 1,300 | 1,203 | 1,222 | 42,300 | 305.50 |
| 2018-11-02 | 1,295 | 1,323 | 1,275 | 1,285 | 40,700 | 321.25 |
| 2018-11-01 | 1,310 | 1,364 | 1,270 | 1,318 | 39,800 | 329.50 |
| 2018-10-31 | 3,900 | 4,025 | 3,860 | 3,955 | 28,300 | 329.58 |
| 2018-10-30 | 3,890 | 4,100 | 3,820 | 3,900 | 53,100 | 325 |
| 2018-10-29 | 4,460 | 4,460 | 3,975 | 4,030 | 83,000 | 335.83 |
| 2018-10-26 | 5,150 | 5,250 | 4,415 | 4,550 | 70,900 | 379.17 |
| 2018-10-25 | 5,060 | 5,310 | 5,050 | 5,100 | 21,900 | 425 |
| 2018-10-24 | 5,130 | 5,400 | 5,130 | 5,330 | 18,700 | 444.17 |
| 2018-10-23 | 5,300 | 5,310 | 5,090 | 5,110 | 26,500 | 425.83 |
| 2018-10-22 | 5,150 | 5,470 | 5,020 | 5,370 | 79,900 | 447.50 |
| 2018-10-19 | 4,505 | 4,800 | 4,485 | 4,800 | 16,500 | 400 |
| 2018-10-18 | 4,500 | 4,570 | 4,470 | 4,550 | 6,400 | 379.17 |
| 2018-10-17 | 4,445 | 4,525 | 4,445 | 4,515 | 5,900 | 376.25 |
| 2018-10-16 | 4,400 | 4,500 | 4,400 | 4,410 | 5,100 | 367.50 |
| 2018-10-15 | 4,450 | 4,530 | 4,365 | 4,400 | 7,900 | 366.67 |
| 2018-10-12 | 4,280 | 4,440 | 4,280 | 4,385 | 6,300 | 365.42 |
| 2018-10-11 | 4,300 | 4,440 | 4,275 | 4,340 | 30,700 | 361.67 |
| 2018-10-10 | 4,680 | 4,680 | 4,510 | 4,600 | 7,200 | 383.33 |
| 2018-10-09 | 4,445 | 4,655 | 4,380 | 4,590 | 15,100 | 382.50 |
| 2018-10-05 | 4,500 | 4,535 | 4,370 | 4,375 | 21,200 | 364.58 |
| 2018-10-04 | 4,755 | 4,755 | 4,500 | 4,540 | 13,200 | 378.33 |
| 2018-10-03 | 4,790 | 4,800 | 4,680 | 4,685 | 7,300 | 390.42 |
| 2018-10-02 | 4,695 | 4,790 | 4,595 | 4,790 | 14,700 | 399.17 |
| 2018-10-01 | 4,575 | 4,700 | 4,575 | 4,695 | 10,200 | 391.25 |
| 2018-09-28 | 4,600 | 4,680 | 4,530 | 4,550 | 9,200 | 379.17 |
| 2018-09-27 | 4,780 | 4,800 | 4,500 | 4,530 | 31,700 | 377.50 |
| 2018-09-26 | 4,695 | 4,830 | 4,695 | 4,770 | 15,600 | 397.50 |
| 2018-09-25 | 4,445 | 4,670 | 4,445 | 4,640 | 16,700 | 386.67 |
| 2018-09-21 | 4,455 | 4,455 | 4,300 | 4,425 | 9,000 | 368.75 |
| 2018-09-20 | 4,380 | 4,550 | 4,380 | 4,400 | 23,900 | 366.67 |
| 2018-09-19 | 4,400 | 4,515 | 4,115 | 4,400 | 59,000 | 366.67 |
| 2018-09-18 | 4,365 | 4,475 | 4,350 | 4,400 | 34,000 | 366.67 |
| 2018-09-14 | 4,960 | 4,985 | 4,280 | 4,350 | 190,800 | 362.50 |
| 2018-09-13 | 5,120 | 5,220 | 4,860 | 4,980 | 39,900 | 415 |
| 2018-09-12 | 5,420 | 5,420 | 5,200 | 5,200 | 19,100 | 433.33 |
| 2018-09-11 | 5,100 | 5,340 | 5,010 | 5,320 | 16,100 | 443.33 |
| 2018-09-10 | 5,130 | 5,140 | 5,000 | 5,000 | 7,500 | 416.67 |
| 2018-09-07 | 4,820 | 5,090 | 4,725 | 5,060 | 34,100 | 421.67 |
| 2018-09-06 | 5,020 | 5,020 | 4,800 | 4,875 | 36,000 | 406.25 |
| 2018-09-05 | 5,140 | 5,140 | 4,925 | 5,000 | 38,100 | 416.67 |
| 2018-09-04 | 5,260 | 5,260 | 5,040 | 5,130 | 27,700 | 427.50 |
| 2018-09-03 | 5,650 | 5,650 | 5,100 | 5,230 | 36,100 | 435.83 |
| 2018-08-31 | 5,570 | 5,640 | 5,390 | 5,450 | 38,200 | 454.17 |
| 2018-08-30 | 5,370 | 5,790 | 5,330 | 5,650 | 46,200 | 470.83 |
| 2018-08-29 | 5,070 | 5,380 | 4,980 | 5,370 | 30,200 | 447.50 |
| 2018-08-28 | 5,350 | 5,540 | 4,955 | 5,070 | 75,300 | 422.50 |
| 2018-08-27 | 4,895 | 5,400 | 4,880 | 5,250 | 65,900 | 437.50 |
| 2018-08-24 | 4,800 | 4,855 | 4,650 | 4,855 | 21,700 | 404.58 |
| 2018-08-23 | 4,540 | 4,945 | 4,535 | 4,710 | 107,400 | 392.50 |
| 2018-08-22 | 4,345 | 4,550 | 4,295 | 4,540 | 24,800 | 378.33 |
| 2018-08-21 | 4,390 | 4,390 | 4,125 | 4,275 | 57,400 | 356.25 |
| 2018-08-20 | 4,630 | 4,675 | 4,445 | 4,460 | 22,100 | 371.67 |
| 2018-08-17 | 4,545 | 4,730 | 4,455 | 4,500 | 42,400 | 375 |
| 2018-08-16 | 4,540 | 4,540 | 4,320 | 4,405 | 42,900 | 367.08 |
| 2018-08-15 | 4,300 | 4,720 | 4,300 | 4,560 | 84,700 | 380 |
| 2018-08-14 | 4,375 | 4,375 | 4,115 | 4,260 | 53,500 | 355 |
| 2018-08-13 | 4,000 | 4,410 | 3,950 | 4,240 | 134,600 | 353.33 |
| 2018-08-10 | 3,550 | 3,800 | 3,520 | 3,770 | 136,800 | 314.17 |
| 2018-08-09 | 3,490 | 3,490 | 3,340 | 3,345 | 43,800 | 278.75 |
| 2018-08-08 | 3,445 | 3,500 | 3,430 | 3,465 | 14,100 | 288.75 |
| 2018-08-07 | 3,465 | 3,500 | 3,420 | 3,440 | 20,700 | 286.67 |
| 2018-08-06 | 3,550 | 3,550 | 3,455 | 3,455 | 25,100 | 287.92 |
| 2018-08-03 | 3,455 | 3,505 | 3,455 | 3,485 | 10,600 | 290.42 |
| 2018-08-02 | 3,490 | 3,525 | 3,450 | 3,450 | 13,400 | 287.50 |
| 2018-08-01 | 3,450 | 3,480 | 3,450 | 3,460 | 3,100 | 288.33 |
| 2018-07-31 | 3,455 | 3,490 | 3,425 | 3,460 | 7,000 | 288.33 |
| 2018-07-30 | 3,475 | 3,505 | 3,455 | 3,455 | 10,600 | 287.92 |
| 2018-07-27 | 3,445 | 3,450 | 3,410 | 3,440 | 6,200 | 286.67 |
| 2018-07-26 | 3,505 | 3,520 | 3,440 | 3,445 | 32,700 | 287.08 |
| 2018-07-25 | 3,420 | 3,480 | 3,420 | 3,465 | 3,500 | 288.75 |
| 2018-07-24 | 3,425 | 3,495 | 3,415 | 3,425 | 5,400 | 285.42 |
| 2018-07-23 | 3,425 | 3,425 | 3,415 | 3,420 | 1,400 | 285 |
| 2018-07-20 | 3,400 | 3,470 | 3,395 | 3,425 | 3,000 | 285.42 |
| 2018-07-19 | 3,480 | 3,495 | 3,400 | 3,415 | 13,400 | 284.58 |
| 2018-07-18 | 3,490 | 3,520 | 3,470 | 3,475 | 5,300 | 289.58 |
| 2018-07-17 | 3,545 | 3,560 | 3,500 | 3,500 | 9,800 | 291.67 |
| 2018-07-13 | 3,530 | 3,540 | 3,465 | 3,520 | 19,500 | 293.33 |
| 2018-07-12 | 3,440 | 3,525 | 3,440 | 3,525 | 13,200 | 293.75 |
| 2018-07-11 | 3,455 | 3,465 | 3,400 | 3,455 | 12,800 | 287.92 |
| 2018-07-10 | 3,525 | 3,545 | 3,435 | 3,455 | 51,700 | 287.92 |
| 2018-07-09 | 3,600 | 3,600 | 3,420 | 3,455 | 43,600 | 287.92 |
| 2018-07-06 | 3,335 | 3,465 | 3,300 | 3,465 | 22,500 | 288.75 |
| 2018-07-05 | 3,380 | 3,380 | 3,280 | 3,335 | 8,900 | 277.92 |
| 2018-07-04 | 3,400 | 3,435 | 3,200 | 3,340 | 29,600 | 278.33 |
| 2018-07-03 | 3,400 | 3,495 | 3,350 | 3,360 | 25,700 | 280 |
| 2018-07-02 | 3,195 | 3,515 | 3,175 | 3,420 | 66,600 | 285 |
| 2018-06-29 | 3,050 | 3,190 | 3,025 | 3,125 | 39,400 | 260.42 |
| 2018-06-28 | 3,045 | 3,100 | 2,940 | 3,095 | 114,100 | 257.92 |
| 2018-06-27 | 3,300 | 3,330 | 3,155 | 3,185 | 47,100 | 265.42 |
| 2018-06-26 | 3,370 | 3,450 | 3,330 | 3,370 | 117,600 | 280.83 |
| 2018-06-25 | 3,710 | 3,720 | 3,390 | 3,430 | 92,100 | 285.83 |
| 2018-06-22 | 3,500 | 3,700 | 3,415 | 3,645 | 206,500 | 303.75 |
| 2018-06-21 | 4,000 | 4,150 | 3,535 | 3,605 | 1,255,300 | 300.42 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2020-11-04]1株→2株 [2018-11-01]1株→3株
