5909 (株)コロナ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 1,030 | 1,030 | 1,030 | 1,030 | 17,300 | 936.36 |
| 2000-12-26 | 995 | 1,010 | 995 | 1,010 | 900 | 918.18 |
| 2000-12-25 | 951 | 951 | 951 | 951 | 100 | 864.55 |
| 2000-12-22 | 1,029 | 1,029 | 959 | 959 | 5,600 | 871.82 |
| 2000-12-21 | 998 | 999 | 991 | 999 | 500 | 908.18 |
| 2000-12-20 | 990 | 1,000 | 990 | 1,000 | 300 | 909.09 |
| 2000-12-19 | 1,010 | 1,010 | 990 | 990 | 1,400 | 900 |
| 2000-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 909.09 |
| 2000-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 909.09 |
| 2000-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 909.09 |
| 2000-12-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 2000-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 2000-12-11 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 927.27 |
| 2000-12-08 | 970 | 980 | 970 | 980 | 1,900 | 890.91 |
| 2000-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 954.55 |
| 2000-12-05 | 1,100 | 1,100 | 1,099 | 1,099 | 21,100 | 999.09 |
| 2000-12-04 | 990 | 1,020 | 990 | 1,020 | 5,000 | 927.27 |
| 2000-11-30 | 999 | 999 | 989 | 989 | 500 | 899.09 |
| 2000-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 909.09 |
| 2000-11-27 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 936.36 |
| 2000-11-24 | 970 | 970 | 970 | 970 | 200 | 881.82 |
| 2000-11-22 | 1,040 | 1,040 | 1,030 | 1,030 | 7,400 | 936.36 |
| 2000-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 927.27 |
| 2000-11-20 | 1,040 | 1,040 | 1,020 | 1,020 | 3,900 | 927.27 |
| 2000-11-17 | 1,001 | 1,010 | 1,001 | 1,010 | 2,000 | 918.18 |
| 2000-11-16 | 990 | 1,000 | 990 | 1,000 | 500 | 909.09 |
| 2000-11-15 | 961 | 961 | 961 | 961 | 100 | 873.64 |
| 2000-11-14 | 991 | 991 | 960 | 960 | 2,500 | 872.73 |
| 2000-11-10 | 990 | 990 | 990 | 990 | 100 | 900 |
| 2000-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 909.09 |
| 2000-11-07 | 1,030 | 1,030 | 990 | 1,000 | 2,700 | 909.09 |
| 2000-11-06 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 | 909.09 |
| 2000-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 909.09 |
| 2000-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 909.09 |
| 2000-10-31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,900 | 945.46 |
| 2000-10-30 | 1,029 | 1,040 | 1,029 | 1,040 | 2,500 | 945.46 |
| 2000-10-27 | 1,020 | 1,030 | 1,020 | 1,030 | 10,100 | 936.36 |
| 2000-10-25 | 980 | 980 | 980 | 980 | 300 | 890.91 |
| 2000-10-24 | 1,040 | 1,040 | 1,020 | 1,020 | 6,800 | 927.27 |
| 2000-10-23 | 995 | 995 | 990 | 990 | 6,600 | 900 |
| 2000-10-20 | 980 | 999 | 980 | 991 | 3,000 | 900.91 |
| 2000-10-19 | 1,000 | 1,000 | 990 | 990 | 1,000 | 900 |
| 2000-10-18 | 991 | 1,000 | 990 | 1,000 | 3,800 | 909.09 |
| 2000-10-17 | 991 | 991 | 990 | 990 | 300 | 900 |
| 2000-10-16 | 970 | 970 | 970 | 970 | 100 | 881.82 |
| 2000-10-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,100 | 927.27 |
| 2000-10-12 | 1,040 | 1,040 | 940 | 941 | 3,600 | 855.46 |
| 2000-10-11 | 1,040 | 1,050 | 1,010 | 1,040 | 4,900 | 945.46 |
| 2000-10-10 | 1,050 | 1,050 | 1,010 | 1,040 | 1,300 | 945.46 |
| 2000-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 954.55 |
| 2000-10-05 | 1,050 | 1,080 | 1,050 | 1,080 | 1,200 | 981.82 |
| 2000-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 981.82 |
| 2000-10-03 | 1,080 | 1,080 | 1,060 | 1,060 | 2,100 | 963.64 |
| 2000-10-02 | 1,070 | 1,080 | 1,070 | 1,080 | 1,000 | 981.82 |
| 2000-09-29 | 1,090 | 1,090 | 1,090 | 1,090 | 400 | 990.91 |
| 2000-09-28 | 1,050 | 1,090 | 1,050 | 1,090 | 4,300 | 990.91 |
| 2000-09-27 | 1,140 | 1,140 | 1,140 | 1,140 | 6,900 | 1,036.36 |
| 2000-09-26 | 1,100 | 1,100 | 1,060 | 1,100 | 3,200 | 1,000 |
| 2000-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 1,000 |
| 2000-09-22 | 1,170 | 1,170 | 1,170 | 1,170 | 4,100 | 1,063.64 |
| 2000-09-21 | 1,030 | 1,030 | 1,010 | 1,010 | 3,400 | 918.18 |
| 2000-09-20 | 1,090 | 1,090 | 1,050 | 1,050 | 2,800 | 954.55 |
| 2000-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 2000-09-18 | 1,190 | 1,190 | 1,150 | 1,150 | 7,300 | 1,045.45 |
| 2000-09-14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,400 | 1,081.82 |
| 2000-09-13 | 1,220 | 1,220 | 1,130 | 1,190 | 12,800 | 1,081.82 |
| 2000-09-12 | 1,120 | 1,200 | 1,100 | 1,200 | 6,300 | 1,090.91 |
| 2000-09-11 | 1,120 | 1,120 | 1,080 | 1,120 | 6,500 | 1,018.18 |
| 2000-09-08 | 1,040 | 1,120 | 1,040 | 1,120 | 32,000 | 1,018.18 |
| 2000-09-07 | 1,020 | 1,040 | 1,020 | 1,040 | 4,700 | 945.46 |
| 2000-09-06 | 1,000 | 1,040 | 1,000 | 1,030 | 6,100 | 936.36 |
| 2000-09-05 | 1,020 | 1,020 | 1,010 | 1,020 | 4,300 | 927.27 |
| 2000-09-04 | 990 | 1,030 | 980 | 1,030 | 10,200 | 936.36 |
| 2000-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 5,100 | 918.18 |
| 2000-08-31 | 1,000 | 1,020 | 1,000 | 1,010 | 14,500 | 918.18 |
| 2000-08-29 | 970 | 970 | 970 | 970 | 100 | 881.82 |
| 2000-08-28 | 995 | 995 | 990 | 990 | 3,300 | 900 |
| 2000-08-25 | 998 | 998 | 994 | 994 | 9,200 | 903.64 |
| 2000-08-24 | 956 | 956 | 955 | 955 | 1,300 | 868.18 |
| 2000-08-23 | 952 | 953 | 952 | 953 | 1,300 | 866.36 |
| 2000-08-22 | 1,000 | 1,000 | 950 | 950 | 8,300 | 863.64 |
| 2000-08-21 | 951 | 951 | 951 | 951 | 400 | 864.55 |
| 2000-08-18 | 975 | 975 | 950 | 951 | 1,100 | 864.55 |
| 2000-08-16 | 968 | 968 | 968 | 968 | 100 | 880 |
| 2000-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 909.09 |
| 2000-08-10 | 979 | 1,040 | 979 | 1,040 | 4,100 | 945.46 |
| 2000-08-08 | 931 | 931 | 931 | 931 | 300 | 846.36 |
| 2000-08-07 | 990 | 990 | 930 | 930 | 1,200 | 845.46 |
| 2000-08-04 | 970 | 970 | 950 | 950 | 800 | 863.64 |
| 2000-08-02 | 985 | 985 | 950 | 950 | 900 | 863.64 |
| 2000-08-01 | 985 | 985 | 980 | 980 | 3,200 | 890.91 |
| 2000-07-27 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 909.09 |
| 2000-07-25 | 1,029 | 1,029 | 1,020 | 1,020 | 2,000 | 927.27 |
| 2000-07-24 | 1,067 | 1,067 | 1,067 | 1,067 | 5,000 | 970 |
| 2000-07-14 | 999 | 999 | 999 | 999 | 1,000 | 908.18 |
| 2000-07-13 | 970 | 1,000 | 970 | 1,000 | 3,000 | 909.09 |
| 2000-07-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 2000-07-06 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 954.55 |
| 2000-07-05 | 1,060 | 1,060 | 1,060 | 1,060 | 36,000 | 963.64 |
| 2000-07-04 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 2000-07-03 | 970 | 980 | 970 | 970 | 7,000 | 881.82 |
| 2000-06-29 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 2000-06-28 | 950 | 980 | 950 | 980 | 5,000 | 890.91 |
| 2000-06-27 | 980 | 980 | 980 | 980 | 8,000 | 890.91 |
| 2000-06-23 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 2000-06-22 | 900 | 900 | 900 | 900 | 7,000 | 818.18 |
| 2000-06-21 | 900 | 900 | 830 | 860 | 8,000 | 781.82 |
| 2000-06-20 | 900 | 905 | 900 | 905 | 2,000 | 822.73 |
| 2000-06-08 | 905 | 905 | 905 | 905 | 1,000 | 822.73 |
| 2000-06-06 | 906 | 906 | 905 | 905 | 5,000 | 822.73 |
| 2000-06-02 | 929 | 929 | 900 | 900 | 3,000 | 818.18 |
| 2000-06-01 | 880 | 930 | 870 | 930 | 3,000 | 845.46 |
| 2000-05-30 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 2000-05-29 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 2000-05-26 | 999 | 999 | 999 | 999 | 8,000 | 908.18 |
| 2000-05-25 | 929 | 929 | 929 | 929 | 1,000 | 844.55 |
| 2000-05-24 | 1,019 | 1,019 | 969 | 969 | 2,000 | 880.91 |
| 2000-05-23 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 945.46 |
| 2000-05-22 | 900 | 950 | 900 | 950 | 2,000 | 863.64 |
| 2000-05-17 | 960 | 960 | 960 | 960 | 2,000 | 872.73 |
| 2000-05-16 | 965 | 965 | 950 | 950 | 3,000 | 863.64 |
| 2000-05-10 | 965 | 965 | 965 | 965 | 4,000 | 877.27 |
| 2000-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 2000-04-27 | 1,001 | 1,001 | 1,001 | 1,001 | 8,000 | 910 |
| 2000-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 2000-04-25 | 970 | 1,000 | 970 | 1,000 | 4,000 | 909.09 |
| 2000-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
| 2000-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 2000-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 2000-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 2000-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 909.09 |
| 2000-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 2000-04-11 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 | 929.09 |
| 2000-04-07 | 1,022 | 1,022 | 1,022 | 1,022 | 3,000 | 929.09 |
| 2000-04-05 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 928.18 |
| 2000-04-04 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 928.18 |
| 2000-04-03 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 928.18 |
| 2000-03-29 | 1,154 | 1,154 | 1,154 | 1,154 | 2,000 | 1,049.09 |
| 2000-03-28 | 1,094 | 1,094 | 1,014 | 1,014 | 2,000 | 921.82 |
| 2000-03-27 | 1,200 | 1,200 | 1,100 | 1,100 | 9,000 | 1,000 |
| 2000-03-24 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 909.09 |
| 2000-03-23 | 1,021 | 1,021 | 1,010 | 1,010 | 3,000 | 918.18 |
| 2000-03-22 | 1,031 | 1,031 | 1,010 | 1,020 | 13,000 | 927.27 |
| 2000-03-21 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 919.09 |
| 2000-03-17 | 1,011 | 1,011 | 1,010 | 1,010 | 5,000 | 918.18 |
| 2000-03-16 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 919.09 |
| 2000-03-15 | 1,011 | 1,011 | 1,010 | 1,010 | 7,000 | 918.18 |
| 2000-03-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 2000-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 2000-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 2000-03-09 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 909.09 |
| 2000-03-08 | 1,150 | 1,150 | 1,030 | 1,030 | 5,000 | 936.36 |
| 2000-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 2000-03-02 | 1,300 | 1,300 | 1,280 | 1,299 | 10,000 | 1,180.91 |
| 2000-03-01 | 1,200 | 1,300 | 1,200 | 1,300 | 19,000 | 1,181.82 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
