5909 (株)コロナの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,180	2,235	2,170	2,235	6,800	2,235
2006-12-28	2,185	2,195	2,170	2,190	4,200	2,190
2006-12-27	2,210	2,220	2,190	2,195	5,600	2,195
2006-12-26	2,185	2,220	2,185	2,220	6,900	2,220
2006-12-25	2,235	2,245	2,175	2,225	5,500	2,225
2006-12-22	2,250	2,255	2,235	2,235	13,600	2,235
2006-12-21	2,235	2,250	2,230	2,250	14,100	2,250
2006-12-20	2,200	2,245	2,190	2,245	28,100	2,245
2006-12-19	2,200	2,200	2,155	2,175	11,600	2,175
2006-12-18	2,180	2,180	2,155	2,160	3,900	2,160
2006-12-15	2,160	2,180	2,160	2,170	3,200	2,170
2006-12-14	2,180	2,180	2,155	2,160	1,500	2,160
2006-12-13	2,165	2,170	2,160	2,170	6,100	2,170
2006-12-12	2,165	2,170	2,160	2,165	4,700	2,165
2006-12-11	2,145	2,155	2,080	2,155	13,900	2,155
2006-12-08	2,115	2,135	2,105	2,130	15,300	2,130
2006-12-07	2,160	2,160	2,110	2,140	5,800	2,140
2006-12-06	2,155	2,170	2,110	2,155	8,000	2,155
2006-12-05	2,215	2,215	2,130	2,135	22,300	2,135
2006-12-04	2,105	2,140	2,105	2,135	5,600	2,135
2006-12-01	2,110	2,130	2,100	2,105	11,200	2,105
2006-11-30	2,140	2,140	2,120	2,140	6,100	2,140
2006-11-29	2,105	2,140	2,105	2,140	3,500	2,140
2006-11-28	2,120	2,145	2,105	2,145	5,400	2,145
2006-11-27	2,090	2,170	2,080	2,170	11,000	2,170
2006-11-24	2,080	2,090	2,060	2,085	5,300	2,085
2006-11-22	2,170	2,170	2,080	2,105	6,700	2,105
2006-11-21	2,065	2,145	2,065	2,105	7,000	2,105
2006-11-20	2,065	2,105	2,050	2,060	11,900	2,060
2006-11-17	2,125	2,125	2,075	2,090	7,400	2,090
2006-11-16	2,155	2,185	2,150	2,155	10,300	2,155
2006-11-15	2,105	2,160	2,105	2,150	11,200	2,150
2006-11-14	2,050	2,120	2,050	2,100	8,500	2,100
2006-11-13	2,070	2,070	2,015	2,030	10,500	2,030
2006-11-10	2,070	2,100	2,050	2,100	16,600	2,100
2006-11-09	2,100	2,130	2,095	2,095	7,000	2,095
2006-11-08	2,130	2,145	2,100	2,110	10,100	2,110
2006-11-07	2,140	2,175	2,125	2,160	4,800	2,160
2006-11-06	2,100	2,170	2,095	2,140	11,100	2,140
2006-11-02	2,130	2,150	2,115	2,145	8,100	2,145
2006-11-01	2,210	2,210	2,145	2,170	8,100	2,170
2006-10-31	2,270	2,270	2,195	2,235	14,700	2,235
2006-10-30	2,100	2,160	2,090	2,160	25,800	2,160
2006-10-27	2,285	2,285	2,170	2,175	24,100	2,175
2006-10-26	2,255	2,275	2,200	2,250	17,600	2,250
2006-10-25	2,295	2,295	2,180	2,270	10,400	2,270
2006-10-24	2,295	2,295	2,260	2,260	20,700	2,260
2006-10-23	2,225	2,270	2,220	2,265	14,300	2,265
2006-10-20	2,225	2,240	2,160	2,225	11,200	2,225
2006-10-19	2,230	2,230	2,200	2,230	10,200	2,230
2006-10-18	2,190	2,200	2,140	2,200	8,500	2,200
2006-10-17	2,200	2,215	2,130	2,150	16,100	2,150
2006-10-16	2,190	2,230	2,150	2,230	9,700	2,230
2006-10-13	2,125	2,170	2,125	2,160	6,300	2,160
2006-10-12	2,115	2,150	2,115	2,130	4,100	2,130
2006-10-11	2,175	2,175	2,140	2,155	5,300	2,155
2006-10-10	2,125	2,165	2,085	2,100	5,400	2,100
2006-10-06	2,190	2,200	2,140	2,165	2,700	2,165
2006-10-05	2,240	2,245	2,170	2,225	12,100	2,225
2006-10-04	2,180	2,270	2,140	2,210	26,900	2,210
2006-10-03	2,100	2,175	2,095	2,175	20,100	2,175
2006-10-02	2,070	2,090	2,060	2,075	4,800	2,075
2006-09-29	2,050	2,080	2,045	2,075	4,500	2,075
2006-09-28	2,050	2,060	2,030	2,045	4,900	2,045
2006-09-27	2,085	2,095	2,045	2,075	14,800	2,075
2006-09-26	2,010	2,020	2,000	2,020	4,600	2,020
2006-09-25	2,025	2,040	2,015	2,020	5,300	2,020
2006-09-22	2,045	2,065	2,020	2,025	8,700	2,025
2006-09-21	2,040	2,065	2,030	2,065	3,800	2,065
2006-09-20	2,070	2,070	2,030	2,030	3,500	2,030
2006-09-19	2,065	2,070	2,030	2,070	7,300	2,070
2006-09-15	2,065	2,065	2,030	2,030	2,800	2,030
2006-09-14	2,075	2,075	2,040	2,065	2,900	2,065
2006-09-13	2,070	2,070	2,020	2,020	5,400	2,020
2006-09-12	2,090	2,090	2,060	2,060	4,500	2,060
2006-09-11	2,070	2,085	2,060	2,060	2,400	2,060
2006-09-08	2,060	2,095	2,060	2,085	13,400	2,085
2006-09-07	2,095	2,100	2,070	2,070	9,200	2,070
2006-09-06	2,070	2,095	2,070	2,095	7,600	2,095
2006-09-05	2,100	2,100	2,065	2,065	6,400	2,065
2006-09-04	2,075	2,085	2,050	2,065	8,400	2,065
2006-09-01	2,065	2,115	2,065	2,075	8,200	2,075
2006-08-31	2,090	2,125	2,060	2,095	6,600	2,095
2006-08-30	2,095	2,095	2,070	2,095	7,000	2,095
2006-08-29	2,135	2,135	2,100	2,130	7,900	2,130
2006-08-28	2,200	2,200	2,085	2,095	15,500	2,095
2006-08-25	2,220	2,220	2,170	2,170	16,200	2,170
2006-08-24	2,185	2,200	2,140	2,200	12,400	2,200
2006-08-23	2,200	2,210	2,175	2,185	9,100	2,185
2006-08-22	2,170	2,200	2,130	2,190	12,000	2,190
2006-08-21	2,090	2,145	2,080	2,130	11,000	2,130
2006-08-18	2,040	2,100	2,040	2,085	28,300	2,085
2006-08-17	2,065	2,095	2,050	2,050	14,000	2,050
2006-08-16	2,095	2,100	2,050	2,080	7,200	2,080
2006-08-15	2,085	2,090	2,070	2,085	3,300	2,085
2006-08-14	2,020	2,100	2,020	2,100	3,100	2,100
2006-08-11	2,020	2,080	2,020	2,075	4,900	2,075
2006-08-10	2,045	2,060	2,035	2,060	3,700	2,060
2006-08-09	2,045	2,045	2,005	2,045	5,200	2,045
2006-08-08	2,045	2,050	2,020	2,045	2,700	2,045
2006-08-07	2,020	2,035	1,992	1,998	3,500	1,998
2006-08-04	2,060	2,070	2,020	2,050	4,900	2,050
2006-08-03	2,095	2,095	2,065	2,070	4,000	2,070
2006-08-02	2,050	2,095	2,050	2,095	4,500	2,095
2006-08-01	2,055	2,095	2,030	2,030	3,500	2,030
2006-07-31	2,035	2,095	2,015	2,055	7,800	2,055
2006-07-28	2,045	2,045	2,015	2,020	4,500	2,020
2006-07-27	2,100	2,100	2,020	2,080	4,700	2,080
2006-07-26	2,065	2,075	2,015	2,045	2,400	2,045
2006-07-25	2,010	2,050	2,000	2,010	4,000	2,010
2006-07-24	2,100	2,100	2,010	2,040	4,200	2,040
2006-07-21	2,070	2,110	2,045	2,080	11,000	2,080
2006-07-20	1,900	2,075	1,890	2,075	14,100	2,075
2006-07-19	1,921	1,948	1,888	1,888	9,800	1,888
2006-07-18	1,965	1,970	1,915	1,917	6,900	1,917
2006-07-14	2,005	2,045	1,989	2,005	10,400	2,005
2006-07-13	2,010	2,030	1,998	2,005	5,500	2,005
2006-07-12	2,090	2,090	2,045	2,050	5,400	2,050
2006-07-11	2,120	2,120	2,055	2,095	6,200	2,095
2006-07-10	2,110	2,125	2,080	2,120	3,800	2,120
2006-07-07	2,190	2,190	2,105	2,105	21,200	2,105
2006-07-06	2,075	2,110	2,045	2,105	33,200	2,105
2006-07-05	2,050	2,055	2,035	2,050	6,700	2,050
2006-07-04	2,110	2,125	2,070	2,090	14,300	2,090
2006-07-03	2,095	2,110	2,095	2,105	7,700	2,105
2006-06-30	2,070	2,130	2,055	2,095	21,100	2,095
2006-06-29	2,085	2,100	2,005	2,065	34,000	2,065
2006-06-28	2,000	2,075	1,999	2,075	29,400	2,075
2006-06-27	2,090	2,090	1,983	1,996	17,200	1,996
2006-06-26	1,975	2,000	1,958	2,000	10,100	2,000
2006-06-23	1,975	1,975	1,939	1,975	5,300	1,975
2006-06-22	1,999	1,999	1,935	1,967	8,800	1,967
2006-06-21	1,920	1,974	1,905	1,942	9,700	1,942
2006-06-20	1,952	1,960	1,926	1,933	3,600	1,933
2006-06-19	1,940	1,957	1,936	1,948	13,500	1,948
2006-06-16	1,950	1,950	1,902	1,934	11,200	1,934
2006-06-15	1,950	1,950	1,845	1,883	11,500	1,883
2006-06-14	1,850	1,941	1,816	1,927	22,700	1,927
2006-06-13	1,900	1,931	1,885	1,885	3,900	1,885
2006-06-12	1,870	1,899	1,840	1,899	24,400	1,899
2006-06-09	1,900	1,914	1,840	1,854	33,300	1,854
2006-06-08	2,000	2,000	1,912	1,914	16,300	1,914
2006-06-07	2,000	2,030	1,990	2,025	15,200	2,025
2006-06-06	1,993	2,000	1,965	1,971	9,900	1,971
2006-06-05	1,990	2,015	1,970	2,010	12,400	2,010
2006-06-02	2,025	2,030	1,909	1,967	16,200	1,967
2006-06-01	2,010	2,050	2,000	2,030	13,900	2,030
2006-05-31	2,060	2,060	2,000	2,000	12,700	2,000
2006-05-30	2,065	2,100	2,060	2,065	6,500	2,065
2006-05-29	2,130	2,130	2,065	2,090	9,200	2,090
2006-05-26	2,100	2,100	2,075	2,090	18,700	2,090
2006-05-25	2,100	2,100	2,050	2,085	16,100	2,085
2006-05-24	2,120	2,130	2,075	2,115	13,300	2,115
2006-05-23	2,130	2,160	2,090	2,140	44,200	2,140
2006-05-22	2,105	2,130	2,090	2,090	30,600	2,090
2006-05-19	2,105	2,160	2,050	2,140	35,700	2,140
2006-05-18	2,115	2,145	2,090	2,095	48,500	2,095
2006-05-17	2,235	2,280	2,190	2,235	54,000	2,235
2006-05-16	2,300	2,300	2,255	2,265	19,800	2,265
2006-05-15	2,255	2,315	2,250	2,305	43,100	2,305
2006-05-12	2,220	2,375	2,210	2,295	95,900	2,295
2006-05-11	2,280	2,320	2,205	2,250	46,800	2,250
2006-05-10	2,320	2,340	2,280	2,280	77,700	2,280
2006-05-09	2,255	2,295	2,250	2,285	43,700	2,285
2006-05-08	2,270	2,270	2,250	2,255	12,400	2,255
2006-05-02	2,270	2,295	2,245	2,265	24,100	2,265
2006-05-01	2,270	2,285	2,240	2,245	15,100	2,245
2006-04-28	2,320	2,325	2,255	2,270	38,300	2,270
2006-04-27	2,280	2,280	2,235	2,270	31,200	2,270
2006-04-26	2,250	2,265	2,240	2,255	11,100	2,255
2006-04-25	2,245	2,315	2,215	2,240	24,800	2,240
2006-04-24	2,300	2,310	2,250	2,250	38,800	2,250
2006-04-21	2,295	2,350	2,285	2,310	46,200	2,310
2006-04-20	2,275	2,355	2,275	2,305	25,600	2,305
2006-04-19	2,380	2,380	2,280	2,290	13,000	2,290
2006-04-18	2,285	2,340	2,255	2,300	44,900	2,300
2006-04-17	2,310	2,330	2,285	2,285	34,900	2,285
2006-04-14	2,335	2,335	2,280	2,295	49,700	2,295
2006-04-13	2,400	2,400	2,315	2,350	45,200	2,350
2006-04-12	2,455	2,455	2,380	2,380	65,300	2,380
2006-04-11	2,490	2,515	2,470	2,470	22,800	2,470
2006-04-10	2,490	2,525	2,475	2,510	22,800	2,510
2006-04-07	2,500	2,500	2,455	2,475	32,200	2,475
2006-04-06	2,450	2,465	2,445	2,445	26,400	2,445
2006-04-05	2,485	2,495	2,430	2,430	54,200	2,430
2006-04-04	2,460	2,480	2,440	2,465	33,900	2,465
2006-04-03	2,425	2,460	2,425	2,435	44,300	2,435
2006-03-31	2,425	2,450	2,425	2,430	121,600	2,430
2006-03-30	2,360	2,425	2,360	2,425	200,900	2,425
2006-03-29	2,425	2,430	2,380	2,400	94,600	2,400
2006-03-28	2,395	2,445	2,385	2,435	51,100	2,435
2006-03-27	2,425	2,450	2,425	2,440	44,100	2,440
2006-03-24	2,390	2,405	2,375	2,405	39,500	2,405
2006-03-23	2,380	2,390	2,370	2,385	25,900	2,385
2006-03-22	2,290	2,370	2,270	2,360	67,900	2,360
2006-03-20	2,240	2,290	2,235	2,290	27,500	2,290
2006-03-17	2,235	2,250	2,210	2,245	35,100	2,245
2006-03-16	2,275	2,275	2,235	2,235	20,300	2,235
2006-03-15	2,245	2,280	2,245	2,270	39,200	2,270
2006-03-14	2,295	2,295	2,235	2,250	69,500	2,250
2006-03-13	2,345	2,345	2,300	2,315	35,900	2,315
2006-03-10	2,365	2,395	2,335	2,335	142,600	2,335
2006-03-09	2,265	2,330	2,265	2,325	75,100	2,325
2006-03-08	2,300	2,330	2,220	2,255	52,400	2,255
2006-03-07	2,195	2,325	2,195	2,310	36,800	2,310
2006-03-06	2,145	2,240	2,120	2,200	61,000	2,200
2006-03-03	2,320	2,340	2,170	2,225	38,500	2,225
2006-03-02	2,450	2,470	2,315	2,315	38,700	2,315
2006-03-01	2,355	2,400	2,350	2,380	60,500	2,380
2006-02-28	2,500	2,500	2,430	2,430	100,000	2,430
2006-02-27	2,500	2,530	2,370	2,370	77,200	2,370
2006-02-24	2,365	2,440	2,365	2,440	63,000	2,440
2006-02-23	2,270	2,355	2,250	2,320	66,300	2,320
2006-02-22	2,220	2,280	2,220	2,230	36,400	2,230
2006-02-21	2,170	2,180	2,130	2,170	49,400	2,170
2006-02-20	2,050	2,150	2,010	2,050	23,900	2,050
2006-02-17	2,085	2,100	2,060	2,060	16,500	2,060
2006-02-16	2,120	2,140	2,080	2,100	18,400	2,100
2006-02-15	2,110	2,150	2,110	2,120	9,900	2,120
2006-02-14	2,100	2,140	2,050	2,090	20,800	2,090
2006-02-13	2,170	2,175	2,055	2,095	24,400	2,095
2006-02-10	2,220	2,250	2,150	2,155	15,400	2,155
2006-02-09	2,270	2,285	2,205	2,205	11,700	2,205
2006-02-08	2,300	2,300	2,255	2,255	22,500	2,255
2006-02-07	2,340	2,340	2,310	2,310	12,400	2,310
2006-02-06	2,350	2,350	2,300	2,335	29,400	2,335
2006-02-03	2,310	2,350	2,300	2,350	13,900	2,350
2006-02-02	2,330	2,345	2,305	2,320	11,300	2,320
2006-02-01	2,300	2,365	2,290	2,310	63,000	2,310
2006-01-31	2,395	2,425	2,360	2,420	40,100	2,420
2006-01-30	2,310	2,430	2,310	2,400	62,500	2,400
2006-01-27	2,295	2,295	2,270	2,280	8,700	2,280
2006-01-26	2,280	2,280	2,255	2,270	6,500	2,270
2006-01-25	2,260	2,290	2,250	2,285	11,000	2,285
2006-01-24	2,265	2,310	2,245	2,295	8,200	2,295
2006-01-23	2,290	2,290	2,200	2,245	12,500	2,245
2006-01-20	2,260	2,315	2,250	2,280	23,200	2,280
2006-01-19	2,080	2,235	2,055	2,235	20,300	2,235
2006-01-18	2,250	2,250	2,100	2,110	33,700	2,110
2006-01-17	2,350	2,350	2,270	2,270	38,600	2,270
2006-01-16	2,295	2,350	2,280	2,350	43,800	2,350
2006-01-13	2,280	2,295	2,240	2,250	55,000	2,250
2006-01-12	2,245	2,260	2,225	2,240	10,200	2,240
2006-01-11	2,295	2,310	2,250	2,250	15,800	2,250
2006-01-10	2,320	2,325	2,260	2,265	18,200	2,265
2006-01-06	2,245	2,295	2,235	2,295	25,200	2,295
2006-01-05	2,300	2,300	2,200	2,280	18,400	2,280
2006-01-04	2,300	2,300	2,280	2,295	4,500	2,295

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 [2006年度]

5909 (株)コロナの時系列データ [2006年度]