5909 (株)コロナの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,100	2,150	2,100	2,150	22,400	2,150
2002-12-27	2,090	2,100	2,040	2,100	26,100	2,100
2002-12-26	1,880	1,980	1,880	1,980	15,300	1,980
2002-12-25	1,900	1,900	1,850	1,850	7,800	1,850
2002-12-24	1,850	1,900	1,720	1,900	6,600	1,900
2002-12-20	1,850	1,850	1,750	1,820	1,100	1,820
2002-12-19	1,950	1,950	1,800	1,940	4,200	1,940
2002-12-18	1,930	1,980	1,920	1,920	2,000	1,920
2002-12-17	1,990	2,000	1,930	1,990	2,000	1,990
2002-12-16	2,020	2,020	1,990	2,000	2,100	2,000
2002-12-13	2,000	2,020	1,970	2,020	3,500	2,020
2002-12-12	2,000	2,000	2,000	2,000	700	2,000
2002-12-11	2,000	2,000	1,970	2,000	4,200	2,000
2002-12-10	2,005	2,005	2,005	2,005	3,700	2,005
2002-12-09	2,010	2,020	2,000	2,000	10,000	2,000
2002-12-06	2,000	2,040	2,000	2,010	5,800	2,010
2002-12-05	2,170	2,170	2,000	2,000	14,200	2,000
2002-12-04	1,990	2,010	1,990	2,010	12,200	2,010
2002-12-03	1,900	2,000	1,900	1,960	21,400	1,960
2002-12-02	1,861	1,930	1,861	1,930	2,300	1,930
2002-11-29	1,960	1,960	1,900	1,920	5,900	1,920
2002-11-28	1,900	1,930	1,880	1,930	6,000	1,930
2002-11-27	1,830	1,970	1,830	1,855	31,300	1,855
2002-11-26	1,702	1,820	1,702	1,800	67,700	1,800
2002-11-25	1,650	1,680	1,650	1,680	700	1,680
2002-11-22	1,700	1,700	1,690	1,690	3,800	1,690
2002-11-21	1,610	1,640	1,610	1,625	4,200	1,625
2002-11-20	1,649	1,665	1,620	1,640	4,800	1,640
2002-11-19	1,600	1,622	1,502	1,620	2,300	1,620
2002-11-18	1,500	1,600	1,500	1,600	3,300	1,600
2002-11-15	1,460	1,580	1,460	1,470	800	1,470
2002-11-14	1,450	1,460	1,400	1,460	6,200	1,460
2002-11-13	1,550	1,600	1,500	1,503	4,400	1,503
2002-11-12	1,500	1,560	1,500	1,500	6,700	1,500
2002-11-11	1,695	1,695	1,650	1,650	4,200	1,650
2002-11-08	1,695	1,730	1,695	1,700	4,400	1,700
2002-11-07	1,570	1,695	1,570	1,695	5,800	1,695
2002-11-06	1,465	1,561	1,450	1,561	10,000	1,561
2002-11-05	1,511	1,511	1,390	1,465	17,100	1,465
2002-11-01	1,680	1,680	1,511	1,511	19,500	1,511
2002-10-31	1,750	1,770	1,690	1,690	16,400	1,690
2002-10-30	1,780	1,780	1,750	1,780	2,400	1,780
2002-10-29	1,859	1,859	1,780	1,830	4,600	1,830
2002-10-28	1,780	1,900	1,780	1,890	7,000	1,890
2002-10-25	2,040	2,040	1,995	2,000	15,400	2,000
2002-10-24	2,005	2,010	1,960	2,000	43,600	2,000
2002-10-23	1,996	2,005	1,990	1,994	1,400	1,994
2002-10-22	2,080	2,080	1,996	1,996	2,400	1,996
2002-10-21	2,000	2,010	2,000	2,000	5,100	2,000
2002-10-18	2,000	2,040	1,999	2,000	5,300	2,000
2002-10-17	2,000	2,005	2,000	2,000	18,400	2,000
2002-10-16	1,990	2,000	1,990	1,999	4,600	1,999
2002-10-15	1,970	2,000	1,970	2,000	3,400	2,000
2002-10-11	1,980	1,980	1,950	1,970	4,500	1,970
2002-10-10	2,000	2,000	1,920	1,950	2,500	1,950
2002-10-09	2,010	2,015	2,000	2,000	1,700	2,000
2002-10-08	2,000	2,010	2,000	2,010	2,200	2,010
2002-10-07	2,020	2,020	2,000	2,010	8,300	2,010
2002-10-04	2,100	2,100	2,050	2,050	1,500	2,050
2002-10-03	2,100	2,100	2,080	2,100	700	2,100
2002-10-02	2,160	2,160	2,100	2,100	1,500	2,100
2002-10-01	2,250	2,250	2,200	2,200	600	2,200
2002-09-30	2,235	2,300	2,155	2,300	16,000	2,300
2002-09-27	2,150	2,250	2,150	2,250	20,700	2,250
2002-09-26	2,010	2,080	2,010	2,080	5,600	2,080
2002-09-25	2,100	2,100	2,000	2,025	5,600	2,025
2002-09-24	2,100	2,100	2,035	2,035	5,100	2,035
2002-09-20	2,030	2,100	2,030	2,100	8,700	2,100
2002-09-19	2,100	2,100	2,030	2,030	5,600	2,030
2002-09-18	2,050	2,090	2,040	2,045	7,100	2,045
2002-09-17	2,000	2,100	2,000	2,070	5,100	2,070
2002-09-13	2,050	2,100	2,050	2,050	2,400	2,050
2002-09-12	2,090	2,100	2,060	2,100	800	2,100
2002-09-11	2,025	2,100	2,025	2,100	2,500	2,100
2002-09-10	2,165	2,165	2,010	2,140	1,000	2,140
2002-09-09	2,020	2,050	2,015	2,015	800	2,015
2002-09-06	2,000	2,050	2,000	2,005	1,500	2,005
2002-09-05	2,000	2,050	2,000	2,050	1,400	2,050
2002-09-04	2,000	2,040	1,980	2,040	3,600	2,040
2002-09-03	2,120	2,120	2,100	2,100	4,200	2,100
2002-09-02	2,120	2,120	2,120	2,120	1,400	2,120
2002-08-30	2,100	2,120	2,050	2,100	2,900	2,100
2002-08-29	2,100	2,100	2,090	2,100	3,500	2,100
2002-08-28	2,100	2,105	2,090	2,105	1,300	2,105
2002-08-27	2,195	2,195	2,100	2,105	7,600	2,105
2002-08-26	2,150	2,150	2,100	2,140	8,400	2,140
2002-08-23	2,150	2,150	2,150	2,150	800	2,150
2002-08-22	2,180	2,185	2,140	2,185	2,600	2,185
2002-08-21	2,210	2,210	2,100	2,100	2,300	2,100
2002-08-20	2,325	2,325	2,200	2,250	8,300	2,250
2002-08-19	2,255	2,330	2,250	2,330	8,100	2,330
2002-08-16	2,205	2,270	2,205	2,250	3,800	2,250
2002-08-15	2,200	2,240	2,175	2,200	7,600	2,200
2002-08-14	2,230	2,230	2,120	2,200	3,000	2,200
2002-08-13	2,190	2,230	2,115	2,230	4,400	2,230
2002-08-12	2,100	2,200	2,100	2,200	7,300	2,200
2002-08-09	2,140	2,140	2,105	2,105	4,400	2,105
2002-08-08	2,150	2,150	2,125	2,140	18,600	2,140
2002-08-07	2,150	2,160	2,150	2,155	5,500	2,155
2002-08-06	2,150	2,200	2,150	2,150	6,600	2,150
2002-08-05	2,160	2,160	2,150	2,150	1,700	2,150
2002-08-02	2,260	2,260	2,150	2,150	3,800	2,150
2002-08-01	2,200	2,300	2,200	2,220	6,600	2,220
2002-07-31	2,200	2,230	2,190	2,200	5,900	2,200
2002-07-30	2,160	2,250	2,155	2,225	6,900	2,225
2002-07-29	2,200	2,200	2,200	2,200	1,600	2,200
2002-07-26	2,300	2,300	2,200	2,200	4,400	2,200
2002-07-25	2,200	2,200	2,200	2,200	1,100	2,200
2002-07-24	2,225	2,230	2,225	2,230	1,000	2,230
2002-07-23	2,280	2,300	2,280	2,295	16,800	2,295
2002-07-22	2,205	2,300	2,205	2,300	15,500	2,300
2002-07-19	2,210	2,210	2,200	2,200	2,400	2,200
2002-07-18	2,200	2,200	2,200	2,200	600	2,200
2002-07-17	2,200	2,200	2,190	2,200	2,900	2,200
2002-07-16	2,200	2,250	2,180	2,180	2,500	2,180
2002-07-15	2,270	2,270	2,270	2,270	900	2,270
2002-07-12	2,265	2,270	2,250	2,270	16,200	2,270
2002-07-11	2,350	2,350	2,300	2,300	2,200	2,300
2002-07-10	2,340	2,350	2,300	2,350	6,000	2,350
2002-07-09	2,350	2,350	2,300	2,300	9,100	2,300
2002-07-08	2,310	2,390	2,310	2,360	21,700	2,360
2002-07-05	2,390	2,390	2,250	2,300	24,100	2,300
2002-07-04	2,245	2,275	2,210	2,250	11,200	2,250
2002-07-03	2,270	2,300	2,250	2,250	7,600	2,250
2002-07-02	2,190	2,240	2,185	2,230	2,100	2,230
2002-07-01	2,280	2,280	2,180	2,220	2,400	2,220
2002-06-28	2,255	2,295	2,230	2,280	6,800	2,280
2002-06-27	2,300	2,300	2,255	2,255	10,100	2,255
2002-06-26	2,300	2,300	2,170	2,200	3,900	2,200
2002-06-25	2,300	2,340	2,300	2,300	3,700	2,300
2002-06-24	2,380	2,380	2,280	2,300	4,100	2,300
2002-06-21	2,300	2,360	2,265	2,350	10,700	2,350
2002-06-20	2,380	2,380	2,210	2,350	3,900	2,350
2002-06-19	2,380	2,390	2,350	2,350	4,900	2,350
2002-06-18	2,360	2,380	2,300	2,380	9,600	2,380
2002-06-17	2,340	2,360	2,330	2,360	11,400	2,360
2002-06-14	2,330	2,340	2,240	2,340	6,200	2,340
2002-06-13	2,300	2,335	2,300	2,330	7,600	2,330
2002-06-12	2,360	2,360	2,300	2,330	12,300	2,330
2002-06-11	2,300	2,360	2,300	2,360	10,400	2,360
2002-06-10	2,250	2,280	2,215	2,280	9,900	2,280
2002-06-07	2,285	2,290	2,250	2,250	5,500	2,250
2002-06-06	2,270	2,290	2,260	2,290	19,700	2,290
2002-06-05	2,300	2,300	2,260	2,270	2,400	2,270
2002-06-04	2,260	2,270	2,260	2,260	6,300	2,260
2002-06-03	2,320	2,320	2,265	2,265	9,300	2,265
2002-05-31	2,230	2,350	2,230	2,300	9,000	2,300
2002-05-30	2,200	2,400	2,190	2,350	18,000	2,350
2002-05-29	2,215	2,220	2,190	2,200	5,300	2,200
2002-05-28	2,200	2,200	2,170	2,200	7,100	2,200
2002-05-27	2,300	2,300	2,200	2,200	6,800	2,200
2002-05-24	2,170	2,225	2,170	2,225	6,300	2,225
2002-05-23	2,180	2,210	2,160	2,170	8,900	2,170
2002-05-22	2,400	2,400	2,260	2,340	11,100	2,340
2002-05-21	2,245	2,410	2,245	2,400	71,600	2,400
2002-05-20	2,115	2,340	2,110	2,205	56,100	2,205
2002-05-17	2,060	2,110	2,050	2,110	23,200	2,110
2002-05-16	2,135	2,135	2,060	2,065	5,800	2,065
2002-05-15	2,150	2,160	2,130	2,130	7,100	2,130
2002-05-14	2,195	2,195	2,160	2,160	4,400	2,160
2002-05-13	2,200	2,200	2,195	2,200	1,200	2,200
2002-05-10	2,200	2,200	2,180	2,200	2,200	2,200
2002-05-09	2,200	2,200	2,150	2,180	5,600	2,180
2002-05-08	2,150	2,200	2,130	2,200	5,700	2,200
2002-05-07	2,130	2,130	2,100	2,100	2,500	2,100
2002-05-02	2,145	2,150	2,105	2,145	1,300	2,145
2002-05-01	2,160	2,200	2,100	2,190	5,500	2,190
2002-04-30	2,150	2,200	2,130	2,200	3,700	2,200
2002-04-26	2,200	2,200	2,160	2,170	4,700	2,170
2002-04-25	2,135	2,180	2,100	2,180	1,100	2,180
2002-04-24	2,145	2,145	2,060	2,140	8,000	2,140
2002-04-23	2,180	2,180	2,100	2,140	6,200	2,140
2002-04-22	2,105	2,105	2,050	2,100	3,000	2,100
2002-04-19	2,100	2,105	2,100	2,100	1,300	2,100
2002-04-18	2,075	2,100	2,050	2,100	3,000	2,100
2002-04-17	2,010	2,040	2,000	2,035	9,600	2,035
2002-04-16	2,030	2,035	2,015	2,035	5,700	2,035
2002-04-15	2,060	2,060	2,055	2,055	1,500	2,055
2002-04-12	2,120	2,120	2,000	2,050	5,100	2,050
2002-04-11	2,105	2,145	2,100	2,100	1,600	2,100
2002-04-10	2,150	2,150	2,080	2,080	6,900	2,080
2002-04-09	2,190	2,200	2,115	2,200	5,200	2,200
2002-04-08	2,155	2,200	2,115	2,200	7,000	2,200
2002-04-05	2,220	2,220	2,150	2,150	5,200	2,150
2002-04-04	2,120	2,200	2,115	2,200	6,500	2,200
2002-04-03	2,200	2,200	2,100	2,120	2,000	2,120
2002-04-02	2,190	2,190	2,150	2,190	900	2,190
2002-04-01	2,245	2,245	2,100	2,110	2,500	2,110
2002-03-29	2,250	2,260	2,250	2,250	1,600	2,250
2002-03-28	2,290	2,290	2,220	2,290	2,800	2,290
2002-03-27	2,300	2,300	2,220	2,300	6,600	2,300
2002-03-26	2,210	2,330	2,100	2,220	3,500	2,220
2002-03-25	2,470	2,470	2,325	2,350	10,200	2,136.36
2002-03-22	2,300	2,400	2,300	2,390	11,900	2,172.73
2002-03-20	2,280	2,330	2,250	2,300	46,800	2,090.91
2002-03-19	2,360	2,360	2,330	2,330	4,400	2,118.18
2002-03-18	2,445	2,445	2,350	2,360	3,700	2,145.45
2002-03-15	2,450	2,455	2,420	2,440	6,000	2,218.18
2002-03-14	2,500	2,500	2,480	2,485	5,800	2,259.09
2002-03-13	2,535	2,535	2,480	2,500	24,500	2,272.73
2002-03-12	2,500	2,500	2,460	2,495	15,700	2,268.18
2002-03-11	2,500	2,500	2,450	2,500	11,700	2,272.73
2002-03-08	2,515	2,600	2,500	2,590	75,300	2,354.55
2002-03-07	2,390	2,500	2,300	2,500	40,600	2,272.73
2002-03-06	2,350	2,400	2,340	2,350	10,400	2,136.36
2002-03-05	2,305	2,335	2,280	2,310	9,500	2,100
2002-03-04	2,330	2,340	2,250	2,260	9,000	2,054.55
2002-03-01	2,450	2,450	2,320	2,350	2,700	2,136.36
2002-02-28	2,450	2,530	2,430	2,490	44,000	2,263.64
2002-02-27	2,350	2,480	2,300	2,450	30,700	2,227.27
2002-02-26	2,220	2,350	2,220	2,350	21,300	2,136.36
2002-02-25	2,250	2,300	2,220	2,220	4,400	2,018.18
2002-02-22	2,300	2,300	2,200	2,220	9,800	2,018.18
2002-02-21	2,150	2,180	2,150	2,170	4,400	1,972.73
2002-02-20	2,200	2,200	2,180	2,200	3,300	2,000
2002-02-19	2,205	2,240	2,200	2,200	2,500	2,000
2002-02-18	2,340	2,340	2,250	2,290	11,200	2,081.82
2002-02-15	2,200	2,280	2,180	2,280	12,400	2,072.73
2002-02-14	2,150	2,220	2,130	2,200	8,800	2,000
2002-02-13	2,080	2,200	2,080	2,130	5,500	1,936.36
2002-02-12	2,100	2,100	2,050	2,050	12,500	1,863.64
2002-02-08	2,130	2,160	2,100	2,100	6,700	1,909.09
2002-02-07	2,135	2,160	2,130	2,160	5,200	1,963.64
2002-02-06	2,195	2,290	2,160	2,255	15,600	2,050
2002-02-05	2,195	2,195	2,080	2,160	7,300	1,963.64
2002-02-04	2,380	2,380	2,250	2,250	3,700	2,045.45
2002-02-01	2,420	2,490	2,400	2,400	21,500	2,181.82
2002-01-31	2,390	2,440	2,340	2,400	11,400	2,181.82
2002-01-30	2,490	2,490	2,310	2,400	32,400	2,181.82
2002-01-29	2,575	2,575	2,490	2,530	19,600	2,300
2002-01-28	2,600	2,625	2,520	2,625	66,600	2,386.36
2002-01-25	2,530	2,570	2,500	2,560	58,900	2,327.27
2002-01-24	2,360	2,510	2,350	2,470	71,600	2,245.45
2002-01-23	2,390	2,390	2,305	2,360	19,300	2,145.45
2002-01-22	2,400	2,400	2,360	2,370	43,400	2,154.55
2002-01-21	2,330	2,440	2,290	2,360	30,800	2,145.45
2002-01-18	2,220	2,300	2,220	2,245	12,300	2,040.91
2002-01-17	2,185	2,200	2,090	2,200	15,800	2,000
2002-01-16	2,140	2,180	2,100	2,175	5,000	1,977.27
2002-01-15	2,130	2,130	2,000	2,100	10,900	1,909.09
2002-01-11	2,015	2,050	2,000	2,050	14,900	1,863.64
2002-01-10	2,100	2,100	2,010	2,010	3,600	1,827.27
2002-01-09	2,110	2,170	2,065	2,065	6,500	1,877.27
2002-01-08	2,130	2,160	2,050	2,100	10,700	1,909.09
2002-01-07	2,170	2,170	2,100	2,110	4,000	1,918.18
2002-01-04	2,200	2,200	2,170	2,170	800	1,972.73

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

5909 (株)コロナ の時系列データ [2002年度]

5909 (株)コロナの時系列データ [2002年度]