5909 (株)コロナの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,160	2,240	2,160	2,240	5,100	2,036.36
2001-12-27	2,330	2,330	2,160	2,240	12,400	2,036.36
2001-12-26	2,290	2,300	2,200	2,240	6,800	2,036.36
2001-12-25	2,360	2,360	2,180	2,280	9,800	2,072.73
2001-12-21	2,050	2,240	2,005	2,240	8,100	2,036.36
2001-12-20	2,100	2,160	2,000	2,100	11,500	1,909.09
2001-12-19	1,900	2,150	1,900	2,100	50,700	1,909.09
2001-12-18	1,960	1,960	1,820	1,850	16,700	1,681.82
2001-12-17	2,000	2,090	1,950	2,000	9,900	1,818.18
2001-12-14	2,200	2,200	2,070	2,140	7,400	1,945.45
2001-12-13	2,300	2,300	2,200	2,200	8,800	2,000
2001-12-12	2,300	2,300	2,200	2,300	16,900	2,090.91
2001-12-11	2,390	2,390	2,300	2,300	6,200	2,090.91
2001-12-10	2,400	2,400	2,320	2,390	2,500	2,172.73
2001-12-07	2,330	2,450	2,300	2,400	15,100	2,181.82
2001-12-06	2,350	2,450	2,300	2,450	15,500	2,227.27
2001-12-05	2,400	2,500	2,300	2,340	53,800	2,127.27
2001-12-04	2,390	2,390	2,260	2,340	2,000	2,127.27
2001-12-03	2,450	2,450	2,400	2,400	4,600	2,181.82
2001-11-30	2,500	2,510	2,440	2,450	6,900	2,227.27
2001-11-29	2,590	2,600	2,430	2,600	34,200	2,363.64
2001-11-28	2,650	2,650	2,500	2,600	37,800	2,363.64
2001-11-27	2,755	2,755	2,690	2,700	6,000	2,454.55
2001-11-26	2,700	2,700	2,620	2,675	2,300	2,431.82
2001-11-22	2,740	2,740	2,670	2,670	2,000	2,427.27
2001-11-21	2,600	2,700	2,550	2,700	5,500	2,454.55
2001-11-20	2,690	2,690	2,600	2,600	6,200	2,363.64
2001-11-19	2,900	2,900	2,680	2,700	3,500	2,454.55
2001-11-16	2,800	2,850	2,800	2,800	5,500	2,545.45
2001-11-15	2,890	2,900	2,850	2,900	4,900	2,636.36
2001-11-14	2,850	2,890	2,800	2,890	4,300	2,627.27
2001-11-13	2,840	2,870	2,840	2,870	28,900	2,609.09
2001-11-12	2,750	2,800	2,740	2,800	27,600	2,545.45
2001-11-09	2,700	2,700	2,700	2,700	8,100	2,454.55
2001-11-08	2,580	2,750	2,580	2,750	13,500	2,500
2001-11-07	2,680	2,680	2,610	2,660	15,200	2,418.18
2001-11-06	2,590	2,655	2,590	2,645	22,100	2,404.55
2001-11-05	2,555	2,555	2,550	2,550	2,600	2,318.18
2001-11-02	2,550	2,570	2,500	2,550	4,200	2,318.18
2001-11-01	2,685	2,685	2,600	2,650	1,400	2,409.09
2001-10-31	2,550	2,700	2,550	2,700	7,000	2,454.55
2001-10-30	2,600	2,680	2,600	2,680	3,300	2,436.36
2001-10-29	2,700	2,700	2,640	2,690	7,100	2,445.45
2001-10-26	2,670	2,700	2,650	2,700	15,300	2,454.55
2001-10-25	2,630	2,630	2,630	2,630	200	2,390.91
2001-10-24	2,700	2,710	2,550	2,570	3,300	2,336.36
2001-10-23	2,710	2,710	2,695	2,695	1,700	2,450
2001-10-22	2,600	2,615	2,495	2,505	4,900	2,277.27
2001-10-19	2,640	2,640	2,620	2,620	2,100	2,381.82
2001-10-18	2,720	2,730	2,640	2,640	3,100	2,400
2001-10-17	2,630	2,700	2,630	2,640	4,100	2,400
2001-10-16	2,780	2,780	2,630	2,630	2,500	2,390.91
2001-10-15	2,690	2,690	2,570	2,650	4,200	2,409.09
2001-10-12	2,800	2,800	2,750	2,750	3,400	2,500
2001-10-11	2,900	2,900	2,820	2,820	3,300	2,563.64
2001-10-10	2,900	2,900	2,830	2,900	900	2,636.36
2001-10-09	2,890	2,900	2,880	2,900	1,300	2,636.36
2001-10-05	2,800	2,900	2,800	2,890	7,700	2,627.27
2001-10-04	2,760	2,760	2,710	2,720	900	2,472.73
2001-10-03	2,900	2,900	2,810	2,810	1,400	2,554.55
2001-10-02	2,700	2,900	2,700	2,900	3,000	2,636.36
2001-10-01	2,800	2,830	2,690	2,830	8,200	2,572.73
2001-09-28	2,850	2,850	2,830	2,830	3,900	2,572.73
2001-09-27	2,850	2,850	2,800	2,830	7,800	2,572.73
2001-09-26	2,800	2,900	2,800	2,830	6,900	2,572.73
2001-09-25	2,960	2,960	2,800	2,800	6,500	2,545.45
2001-09-21	2,940	2,940	2,870	2,870	4,400	2,609.09
2001-09-20	2,830	2,980	2,830	2,940	1,500	2,672.73
2001-09-19	2,790	3,000	2,780	3,000	18,400	2,727.27
2001-09-18	2,900	2,900	2,780	2,780	1,300	2,527.27
2001-09-17	2,865	2,865	2,570	2,570	2,500	2,336.36
2001-09-14	2,900	2,910	2,870	2,870	2,700	2,609.09
2001-09-13	2,780	2,970	2,780	2,970	10,700	2,700
2001-09-12	2,770	2,770	2,770	2,770	9,000	2,518.18
2001-09-11	2,995	3,010	2,970	2,970	3,100	2,700
2001-09-10	3,100	3,100	2,970	3,000	6,100	2,727.27
2001-09-07	3,100	3,100	3,100	3,100	5,700	2,818.18
2001-09-06	3,100	3,190	3,100	3,190	3,700	2,900
2001-09-05	3,200	3,200	3,000	3,010	12,100	2,736.36
2001-09-04	2,960	3,200	2,960	3,200	11,800	2,909.09
2001-09-03	2,950	3,100	2,950	2,960	1,000	2,690.91
2001-08-31	3,000	3,000	3,000	3,000	7,700	2,727.27
2001-08-30	2,950	3,060	2,950	3,050	4,900	2,772.73
2001-08-29	3,100	3,200	3,100	3,150	4,900	2,863.64
2001-08-28	3,100	3,280	3,100	3,250	9,300	2,954.55
2001-08-27	3,300	3,300	3,170	3,240	5,800	2,945.45
2001-08-24	3,200	3,300	3,190	3,280	9,000	2,981.82
2001-08-23	3,250	3,300	3,170	3,300	9,800	3,000
2001-08-22	3,310	3,350	3,150	3,350	28,700	3,045.45
2001-08-21	3,310	3,310	3,200	3,300	53,000	3,000
2001-08-20	3,200	3,340	3,200	3,340	39,100	3,036.36
2001-08-17	2,910	3,200	2,900	3,200	55,000	2,909.09
2001-08-16	2,990	3,030	2,990	3,000	5,300	2,727.27
2001-08-15	2,900	3,040	2,850	3,040	7,200	2,763.64
2001-08-14	2,950	3,000	2,950	3,000	10,500	2,727.27
2001-08-13	2,995	3,010	2,950	3,000	31,200	2,727.27
2001-08-10	2,850	3,000	2,850	3,000	14,200	2,727.27
2001-08-09	2,910	2,920	2,800	2,910	7,000	2,645.45
2001-08-08	2,950	2,950	2,910	2,910	3,300	2,645.45
2001-08-07	2,950	3,000	2,900	2,950	1,300	2,681.82
2001-08-06	3,020	3,020	2,960	3,000	15,200	2,727.27
2001-08-03	3,000	3,040	2,850	2,855	20,100	2,595.45
2001-08-02	2,940	3,080	2,940	3,010	23,100	2,736.36
2001-08-01	3,000	3,000	2,850	2,950	11,400	2,681.82
2001-07-31	2,690	3,020	2,690	3,020	20,700	2,745.45
2001-07-30	2,995	3,000	2,780	2,780	8,900	2,527.27
2001-07-27	2,840	3,000	2,800	3,000	44,400	2,727.27
2001-07-26	2,800	2,800	2,680	2,800	7,700	2,545.45
2001-07-25	2,840	2,850	2,725	2,850	12,600	2,590.91
2001-07-24	2,730	2,850	2,650	2,850	7,700	2,590.91
2001-07-23	2,500	2,690	2,480	2,610	16,700	2,372.73
2001-07-19	2,340	2,520	2,340	2,520	15,900	2,290.91
2001-07-18	2,575	2,580	2,400	2,500	7,900	2,272.73
2001-07-17	2,700	2,705	2,600	2,600	5,000	2,363.64
2001-07-16	2,900	2,900	2,790	2,790	3,700	2,536.36
2001-07-13	2,980	2,990	2,900	2,900	7,000	2,636.36
2001-07-12	2,950	2,980	2,950	2,980	4,100	2,709.09
2001-07-11	2,910	3,000	2,910	2,950	24,900	2,681.82
2001-07-10	2,985	2,985	2,850	2,950	39,100	2,681.82
2001-07-09	3,030	3,030	2,930	2,985	20,800	2,713.64
2001-07-06	3,100	3,100	2,900	2,930	9,300	2,663.64
2001-07-05	3,070	3,120	2,990	3,120	46,700	2,836.36
2001-07-04	2,850	2,930	2,800	2,900	7,400	2,636.36
2001-07-03	2,820	2,900	2,800	2,860	8,100	2,600
2001-07-02	2,925	2,930	2,860	2,880	5,400	2,618.18
2001-06-29	3,070	3,070	2,950	3,000	12,300	2,727.27
2001-06-28	3,000	3,080	3,000	3,030	25,000	2,754.55
2001-06-27	2,800	3,000	2,800	3,000	37,400	2,727.27
2001-06-26	3,180	3,180	2,800	2,800	46,000	2,545.45
2001-06-25	3,200	3,200	2,980	3,200	38,200	2,909.09
2001-06-22	3,200	3,290	3,110	3,200	54,700	2,909.09
2001-06-21	3,040	3,200	3,040	3,190	79,000	2,900
2001-06-20	3,000	3,100	2,990	3,040	103,900	2,763.64
2001-06-19	2,890	2,990	2,870	2,990	73,500	2,718.18
2001-06-18	2,800	2,890	2,800	2,890	73,200	2,627.27
2001-06-15	2,700	2,800	2,660	2,800	49,800	2,545.45
2001-06-14	2,650	2,770	2,610	2,760	80,400	2,509.09
2001-06-13	2,670	2,740	2,560	2,650	93,000	2,409.09
2001-06-12	2,450	2,700	2,420	2,690	144,100	2,445.45
2001-06-11	2,370	2,480	2,310	2,450	23,600	2,227.27
2001-06-08	2,350	2,480	2,350	2,450	71,100	2,227.27
2001-06-07	2,250	2,350	2,230	2,350	21,400	2,136.36
2001-06-06	2,250	2,300	2,230	2,240	8,600	2,036.36
2001-06-05	2,310	2,330	2,260	2,260	4,800	2,054.55
2001-06-04	2,425	2,425	2,350	2,350	18,600	2,136.36
2001-06-01	2,400	2,420	2,350	2,420	19,900	2,200
2001-05-31	2,340	2,430	2,340	2,350	41,200	2,136.36
2001-05-30	2,210	2,340	2,200	2,300	11,600	2,090.91
2001-05-29	2,310	2,310	2,220	2,280	7,700	2,072.73
2001-05-28	2,370	2,390	2,350	2,370	9,600	2,154.55
2001-05-25	2,325	2,400	2,325	2,400	25,000	2,181.82
2001-05-24	2,390	2,400	2,260	2,400	13,300	2,181.82
2001-05-23	2,400	2,420	2,360	2,400	26,000	2,181.82
2001-05-22	2,390	2,440	2,350	2,420	58,900	2,200
2001-05-21	2,300	2,380	2,200	2,380	20,400	2,163.64
2001-05-18	2,350	2,375	2,300	2,350	19,600	2,136.36
2001-05-17	2,300	2,350	2,260	2,350	18,400	2,136.36
2001-05-16	2,180	2,300	2,180	2,300	36,000	2,090.91
2001-05-15	2,230	2,245	2,060	2,180	8,200	1,981.82
2001-05-14	2,290	2,330	2,215	2,250	12,100	2,045.45
2001-05-11	2,270	2,340	2,250	2,260	36,700	2,054.55
2001-05-10	2,155	2,410	2,120	2,390	119,400	2,172.73
2001-05-09	2,000	2,235	2,000	2,160	116,600	1,963.64
2001-05-08	1,999	2,000	1,941	1,941	14,500	1,764.55
2001-05-07	1,950	2,000	1,950	2,000	12,300	1,818.18
2001-05-02	1,900	2,010	1,900	1,950	5,900	1,772.73
2001-05-01	2,020	2,080	1,950	1,960	5,500	1,781.82
2001-04-27	2,170	2,170	1,980	1,980	40,100	1,800
2001-04-26	1,899	2,180	1,869	2,140	124,100	1,945.45
2001-04-25	1,650	1,920	1,650	1,900	68,300	1,727.27
2001-04-24	1,600	1,630	1,584	1,620	22,800	1,472.73
2001-04-23	1,500	1,540	1,451	1,540	13,000	1,400
2001-04-20	1,589	1,589	1,480	1,500	2,700	1,363.64
2001-04-19	1,549	1,549	1,500	1,500	2,800	1,363.64
2001-04-18	1,550	1,560	1,549	1,549	1,600	1,408.18
2001-04-17	1,590	1,590	1,500	1,550	6,000	1,409.09
2001-04-16	1,601	1,602	1,580	1,590	3,900	1,445.45
2001-04-13	1,600	1,660	1,600	1,650	11,100	1,500
2001-04-12	1,740	1,740	1,600	1,670	5,000	1,518.18
2001-04-11	1,700	1,710	1,620	1,700	4,300	1,545.45
2001-04-10	1,789	1,789	1,720	1,740	15,700	1,581.82
2001-04-09	1,651	1,810	1,600	1,800	27,900	1,636.36
2001-04-06	1,600	1,650	1,600	1,630	1,200	1,481.82
2001-04-05	1,680	1,680	1,580	1,620	4,300	1,472.73
2001-04-04	1,550	1,680	1,550	1,680	14,500	1,527.27
2001-04-03	1,600	1,650	1,600	1,640	6,200	1,490.91
2001-04-02	1,660	1,680	1,490	1,680	9,600	1,527.27
2001-03-30	1,660	1,720	1,550	1,680	12,100	1,527.27
2001-03-29	1,611	1,890	1,550	1,720	65,300	1,563.64
2001-03-28	1,551	1,641	1,551	1,641	37,100	1,491.82
2001-03-27	1,295	1,441	1,275	1,441	47,500	1,310
2001-03-26	1,200	1,290	1,200	1,250	25,600	1,136.36
2001-03-23	1,101	1,190	1,101	1,190	5,900	1,081.82
2001-03-22	1,190	1,190	1,100	1,130	6,100	1,027.27
2001-03-21	1,150	1,150	1,100	1,100	4,600	1,000
2001-03-19	1,150	1,150	1,120	1,120	1,100	1,018.18
2001-03-16	1,150	1,150	1,110	1,150	1,200	1,045.45
2001-03-15	1,140	1,140	1,100	1,100	700	1,000
2001-03-14	1,130	1,150	1,130	1,130	500	1,027.27
2001-03-13	1,129	1,150	1,100	1,100	5,100	1,000
2001-03-12	1,130	1,150	1,130	1,150	900	1,045.45
2001-03-09	1,130	1,130	1,110	1,110	1,500	1,009.09
2001-03-08	1,100	1,150	1,100	1,130	4,400	1,027.27
2001-03-07	1,090	1,110	1,060	1,100	5,400	1,000
2001-03-06	1,058	1,060	1,058	1,058	14,100	961.82
2001-03-05	1,050	1,060	1,040	1,060	11,200	963.64
2001-03-02	1,050	1,059	1,030	1,030	4,700	936.36
2001-03-01	1,021	1,040	1,021	1,040	2,400	945.46
2001-02-28	1,060	1,060	1,030	1,040	1,200	945.46
2001-02-27	1,070	1,070	1,010	1,060	13,300	963.64
2001-02-26	1,090	1,090	1,050	1,050	2,100	954.55
2001-02-23	1,041	1,070	1,035	1,070	7,100	972.73
2001-02-22	1,150	1,150	1,031	1,031	5,400	937.27
2001-02-21	1,140	1,140	1,100	1,100	1,500	1,000
2001-02-20	1,052	1,052	1,011	1,012	1,300	920
2001-02-19	1,080	1,080	1,040	1,051	1,000	955.46
2001-02-16	1,052	1,100	1,052	1,100	3,100	1,000
2001-02-15	1,130	1,130	1,100	1,100	200	1,000
2001-02-14	1,140	1,140	1,130	1,130	800	1,027.27
2001-02-13	1,120	1,150	1,120	1,150	2,100	1,045.45
2001-02-09	1,090	1,140	1,050	1,140	2,400	1,036.36
2001-02-08	1,010	1,060	1,010	1,020	1,600	927.27
2001-02-07	1,070	1,070	1,069	1,070	2,000	972.73
2001-02-06	1,180	1,180	1,020	1,070	4,100	972.73
2001-02-05	1,200	1,200	1,160	1,160	9,200	1,054.55
2001-02-02	1,200	1,200	1,170	1,200	16,100	1,090.91
2001-02-01	1,100	1,140	1,100	1,120	3,600	1,018.18
2001-01-31	1,101	1,140	1,080	1,140	11,800	1,036.36
2001-01-30	1,015	1,140	1,015	1,140	18,500	1,036.36
2001-01-29	1,000	1,000	1,000	1,000	5,200	909.09
2001-01-26	1,020	1,020	980	980	9,900	890.91
2001-01-25	1,010	1,010	975	975	3,200	886.36
2001-01-24	1,060	1,060	970	970	3,800	881.82
2001-01-23	1,070	1,070	1,050	1,060	10,200	963.64
2001-01-22	959	960	959	960	500	872.73
2001-01-18	956	960	950	950	1,100	863.64
2001-01-17	1,000	1,000	950	950	700	863.64
2001-01-16	1,000	1,000	1,000	1,000	600	909.09
2001-01-15	1,040	1,040	1,040	1,040	2,400	945.46
2001-01-12	1,050	1,050	1,040	1,040	2,000	945.46
2001-01-10	960	960	960	960	100	872.73
2001-01-09	950	950	950	950	1,100	863.64
2001-01-05	930	950	920	950	3,200	863.64
2001-01-04	1,000	1,000	1,000	1,000	1,000	909.09

分割・併合履歴： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

5909 (株)コロナ の時系列データ [2001年度]

5909 (株)コロナの時系列データ [2001年度]