5909 (株)コロナ の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 1,294 | 1,294 | 1,238 | 1,238 | 4,500 | 1,238 |
2009-12-29 | 1,261 | 1,280 | 1,246 | 1,278 | 2,600 | 1,278 |
2009-12-28 | 1,231 | 1,288 | 1,231 | 1,261 | 9,400 | 1,261 |
2009-12-25 | 1,301 | 1,301 | 1,245 | 1,288 | 23,100 | 1,288 |
2009-12-24 | 1,201 | 1,233 | 1,194 | 1,221 | 13,300 | 1,221 |
2009-12-22 | 1,205 | 1,214 | 1,185 | 1,209 | 13,800 | 1,209 |
2009-12-21 | 1,179 | 1,202 | 1,170 | 1,175 | 13,100 | 1,175 |
2009-12-18 | 1,163 | 1,182 | 1,141 | 1,168 | 33,700 | 1,168 |
2009-12-17 | 1,194 | 1,205 | 1,173 | 1,183 | 17,700 | 1,183 |
2009-12-16 | 1,166 | 1,200 | 1,166 | 1,195 | 13,100 | 1,195 |
2009-12-15 | 1,173 | 1,200 | 1,168 | 1,184 | 7,500 | 1,184 |
2009-12-14 | 1,204 | 1,204 | 1,167 | 1,191 | 5,400 | 1,191 |
2009-12-11 | 1,196 | 1,208 | 1,180 | 1,205 | 21,800 | 1,205 |
2009-12-10 | 1,161 | 1,195 | 1,161 | 1,195 | 11,100 | 1,195 |
2009-12-09 | 1,166 | 1,193 | 1,156 | 1,179 | 30,100 | 1,179 |
2009-12-08 | 1,134 | 1,169 | 1,130 | 1,146 | 20,800 | 1,146 |
2009-12-07 | 1,171 | 1,171 | 1,111 | 1,136 | 50,600 | 1,136 |
2009-12-04 | 1,159 | 1,197 | 1,149 | 1,168 | 50,000 | 1,168 |
2009-12-03 | 1,164 | 1,206 | 1,164 | 1,206 | 36,100 | 1,206 |
2009-12-02 | 1,183 | 1,183 | 1,145 | 1,156 | 21,500 | 1,156 |
2009-12-01 | 1,170 | 1,193 | 1,157 | 1,167 | 17,500 | 1,167 |
2009-11-30 | 1,150 | 1,190 | 1,150 | 1,150 | 29,900 | 1,150 |
2009-11-27 | 1,150 | 1,165 | 1,133 | 1,150 | 11,900 | 1,150 |
2009-11-26 | 1,148 | 1,180 | 1,148 | 1,178 | 7,800 | 1,178 |
2009-11-25 | 1,169 | 1,169 | 1,154 | 1,167 | 8,800 | 1,167 |
2009-11-24 | 1,157 | 1,157 | 1,118 | 1,131 | 9,100 | 1,131 |
2009-11-20 | 1,190 | 1,191 | 1,176 | 1,177 | 6,400 | 1,177 |
2009-11-19 | 1,191 | 1,199 | 1,171 | 1,190 | 6,800 | 1,190 |
2009-11-18 | 1,160 | 1,197 | 1,160 | 1,191 | 7,400 | 1,191 |
2009-11-17 | 1,161 | 1,177 | 1,129 | 1,175 | 7,200 | 1,175 |
2009-11-16 | 1,189 | 1,189 | 1,150 | 1,161 | 8,900 | 1,161 |
2009-11-13 | 1,170 | 1,200 | 1,161 | 1,189 | 7,400 | 1,189 |
2009-11-12 | 1,169 | 1,170 | 1,135 | 1,162 | 7,700 | 1,162 |
2009-11-11 | 1,122 | 1,165 | 1,122 | 1,145 | 5,300 | 1,145 |
2009-11-10 | 1,169 | 1,169 | 1,122 | 1,140 | 10,800 | 1,140 |
2009-11-09 | 1,140 | 1,158 | 1,101 | 1,158 | 8,800 | 1,158 |
2009-11-06 | 1,170 | 1,170 | 1,117 | 1,120 | 10,900 | 1,120 |
2009-11-05 | 1,165 | 1,184 | 1,165 | 1,171 | 4,900 | 1,171 |
2009-11-04 | 1,155 | 1,166 | 1,120 | 1,165 | 8,300 | 1,165 |
2009-11-02 | 1,158 | 1,163 | 1,158 | 1,162 | 11,700 | 1,162 |
2009-10-30 | 1,193 | 1,218 | 1,192 | 1,218 | 16,800 | 1,218 |
2009-10-29 | 1,200 | 1,245 | 1,181 | 1,189 | 20,400 | 1,189 |
2009-10-28 | 1,271 | 1,280 | 1,238 | 1,240 | 13,100 | 1,240 |
2009-10-27 | 1,292 | 1,300 | 1,244 | 1,270 | 15,500 | 1,270 |
2009-10-26 | 1,252 | 1,318 | 1,252 | 1,312 | 19,500 | 1,312 |
2009-10-23 | 1,255 | 1,274 | 1,248 | 1,252 | 10,900 | 1,252 |
2009-10-22 | 1,268 | 1,274 | 1,249 | 1,274 | 10,500 | 1,274 |
2009-10-21 | 1,254 | 1,281 | 1,226 | 1,274 | 19,500 | 1,274 |
2009-10-20 | 1,253 | 1,268 | 1,241 | 1,257 | 16,400 | 1,257 |
2009-10-19 | 1,235 | 1,235 | 1,210 | 1,229 | 7,800 | 1,229 |
2009-10-16 | 1,230 | 1,255 | 1,229 | 1,255 | 28,100 | 1,255 |
2009-10-15 | 1,181 | 1,205 | 1,180 | 1,202 | 20,400 | 1,202 |
2009-10-14 | 1,175 | 1,183 | 1,150 | 1,161 | 12,300 | 1,161 |
2009-10-13 | 1,190 | 1,207 | 1,170 | 1,170 | 19,200 | 1,170 |
2009-10-09 | 1,180 | 1,185 | 1,147 | 1,185 | 3,600 | 1,185 |
2009-10-08 | 1,198 | 1,199 | 1,160 | 1,160 | 9,000 | 1,160 |
2009-10-07 | 1,158 | 1,199 | 1,150 | 1,178 | 10,300 | 1,178 |
2009-10-06 | 1,125 | 1,138 | 1,080 | 1,138 | 20,600 | 1,138 |
2009-10-05 | 1,130 | 1,138 | 1,070 | 1,138 | 12,900 | 1,138 |
2009-10-02 | 1,175 | 1,175 | 1,109 | 1,138 | 13,700 | 1,138 |
2009-10-01 | 1,206 | 1,206 | 1,190 | 1,199 | 7,900 | 1,199 |
2009-09-30 | 1,210 | 1,225 | 1,206 | 1,225 | 11,600 | 1,225 |
2009-09-29 | 1,190 | 1,211 | 1,173 | 1,210 | 54,300 | 1,210 |
2009-09-28 | 1,209 | 1,235 | 1,186 | 1,196 | 11,100 | 1,196 |
2009-09-25 | 1,234 | 1,243 | 1,200 | 1,228 | 25,900 | 1,228 |
2009-09-24 | 1,207 | 1,250 | 1,207 | 1,225 | 34,700 | 1,225 |
2009-09-18 | 1,243 | 1,250 | 1,206 | 1,218 | 19,800 | 1,218 |
2009-09-17 | 1,264 | 1,265 | 1,233 | 1,243 | 12,000 | 1,243 |
2009-09-16 | 1,280 | 1,286 | 1,259 | 1,264 | 5,500 | 1,264 |
2009-09-15 | 1,264 | 1,279 | 1,245 | 1,279 | 4,200 | 1,279 |
2009-09-14 | 1,254 | 1,255 | 1,230 | 1,244 | 6,600 | 1,244 |
2009-09-11 | 1,260 | 1,267 | 1,233 | 1,241 | 15,900 | 1,241 |
2009-09-10 | 1,269 | 1,280 | 1,269 | 1,270 | 4,900 | 1,270 |
2009-09-09 | 1,274 | 1,274 | 1,243 | 1,250 | 6,400 | 1,250 |
2009-09-08 | 1,245 | 1,277 | 1,235 | 1,277 | 5,000 | 1,277 |
2009-09-07 | 1,253 | 1,255 | 1,225 | 1,225 | 2,900 | 1,225 |
2009-09-04 | 1,263 | 1,263 | 1,232 | 1,233 | 4,700 | 1,233 |
2009-09-03 | 1,233 | 1,259 | 1,232 | 1,235 | 6,500 | 1,235 |
2009-09-02 | 1,265 | 1,277 | 1,230 | 1,241 | 11,800 | 1,241 |
2009-09-01 | 1,293 | 1,295 | 1,260 | 1,280 | 2,900 | 1,280 |
2009-08-31 | 1,340 | 1,350 | 1,283 | 1,293 | 10,800 | 1,293 |
2009-08-28 | 1,274 | 1,340 | 1,255 | 1,340 | 30,000 | 1,340 |
2009-08-27 | 1,295 | 1,299 | 1,271 | 1,291 | 14,400 | 1,291 |
2009-08-26 | 1,213 | 1,300 | 1,204 | 1,276 | 26,400 | 1,276 |
2009-08-25 | 1,171 | 1,220 | 1,171 | 1,211 | 13,600 | 1,211 |
2009-08-24 | 1,238 | 1,238 | 1,211 | 1,211 | 11,600 | 1,211 |
2009-08-21 | 1,168 | 1,200 | 1,159 | 1,178 | 8,600 | 1,178 |
2009-08-20 | 1,148 | 1,169 | 1,148 | 1,167 | 5,400 | 1,167 |
2009-08-19 | 1,121 | 1,159 | 1,119 | 1,128 | 8,300 | 1,128 |
2009-08-18 | 1,127 | 1,140 | 1,107 | 1,119 | 14,200 | 1,119 |
2009-08-17 | 1,118 | 1,135 | 1,109 | 1,130 | 7,500 | 1,130 |
2009-08-14 | 1,105 | 1,139 | 1,105 | 1,133 | 6,600 | 1,133 |
2009-08-13 | 1,098 | 1,115 | 1,098 | 1,105 | 4,900 | 1,105 |
2009-08-12 | 1,112 | 1,112 | 1,095 | 1,098 | 14,800 | 1,098 |
2009-08-11 | 1,109 | 1,124 | 1,101 | 1,110 | 8,900 | 1,110 |
2009-08-10 | 1,121 | 1,129 | 1,100 | 1,129 | 10,600 | 1,129 |
2009-08-07 | 1,103 | 1,115 | 1,098 | 1,113 | 6,000 | 1,113 |
2009-08-06 | 1,108 | 1,122 | 1,100 | 1,115 | 13,200 | 1,115 |
2009-08-05 | 1,128 | 1,132 | 1,100 | 1,115 | 6,400 | 1,115 |
2009-08-04 | 1,139 | 1,139 | 1,117 | 1,128 | 6,900 | 1,128 |
2009-08-03 | 1,138 | 1,138 | 1,120 | 1,134 | 3,100 | 1,134 |
2009-07-31 | 1,136 | 1,137 | 1,122 | 1,130 | 4,100 | 1,130 |
2009-07-30 | 1,158 | 1,158 | 1,113 | 1,128 | 6,600 | 1,128 |
2009-07-29 | 1,159 | 1,160 | 1,136 | 1,138 | 5,400 | 1,138 |
2009-07-28 | 1,161 | 1,176 | 1,134 | 1,160 | 7,000 | 1,160 |
2009-07-27 | 1,152 | 1,167 | 1,146 | 1,156 | 9,600 | 1,156 |
2009-07-24 | 1,110 | 1,143 | 1,110 | 1,143 | 10,700 | 1,143 |
2009-07-23 | 1,107 | 1,120 | 1,097 | 1,112 | 9,000 | 1,112 |
2009-07-22 | 1,110 | 1,117 | 1,096 | 1,113 | 10,000 | 1,113 |
2009-07-21 | 1,100 | 1,110 | 1,083 | 1,109 | 12,700 | 1,109 |
2009-07-17 | 1,079 | 1,097 | 1,071 | 1,093 | 2,400 | 1,093 |
2009-07-16 | 1,130 | 1,130 | 1,077 | 1,082 | 12,400 | 1,082 |
2009-07-15 | 1,110 | 1,115 | 1,070 | 1,090 | 17,400 | 1,090 |
2009-07-14 | 1,156 | 1,165 | 1,117 | 1,121 | 13,100 | 1,121 |
2009-07-13 | 1,150 | 1,156 | 1,135 | 1,136 | 5,300 | 1,136 |
2009-07-10 | 1,162 | 1,168 | 1,140 | 1,150 | 11,600 | 1,150 |
2009-07-09 | 1,157 | 1,180 | 1,138 | 1,176 | 14,200 | 1,176 |
2009-07-08 | 1,196 | 1,200 | 1,166 | 1,177 | 31,700 | 1,177 |
2009-07-07 | 1,198 | 1,203 | 1,191 | 1,201 | 7,200 | 1,201 |
2009-07-06 | 1,219 | 1,219 | 1,190 | 1,210 | 3,300 | 1,210 |
2009-07-03 | 1,250 | 1,250 | 1,207 | 1,225 | 18,300 | 1,225 |
2009-07-02 | 1,207 | 1,220 | 1,202 | 1,218 | 21,700 | 1,218 |
2009-07-01 | 1,209 | 1,220 | 1,192 | 1,206 | 13,300 | 1,206 |
2009-06-30 | 1,206 | 1,226 | 1,195 | 1,226 | 20,000 | 1,226 |
2009-06-29 | 1,228 | 1,228 | 1,160 | 1,208 | 17,700 | 1,208 |
2009-06-26 | 1,254 | 1,254 | 1,181 | 1,208 | 25,500 | 1,208 |
2009-06-25 | 1,186 | 1,215 | 1,160 | 1,214 | 23,800 | 1,214 |
2009-06-24 | 1,163 | 1,188 | 1,160 | 1,180 | 6,100 | 1,180 |
2009-06-23 | 1,198 | 1,198 | 1,130 | 1,158 | 17,300 | 1,158 |
2009-06-22 | 1,200 | 1,230 | 1,199 | 1,215 | 17,000 | 1,215 |
2009-06-19 | 1,250 | 1,250 | 1,160 | 1,235 | 41,000 | 1,235 |
2009-06-18 | 1,117 | 1,121 | 1,099 | 1,114 | 3,000 | 1,114 |
2009-06-17 | 1,121 | 1,121 | 1,090 | 1,117 | 5,400 | 1,117 |
2009-06-16 | 1,152 | 1,155 | 1,118 | 1,118 | 11,200 | 1,118 |
2009-06-15 | 1,200 | 1,240 | 1,140 | 1,180 | 25,100 | 1,180 |
2009-06-12 | 1,155 | 1,160 | 1,130 | 1,160 | 9,900 | 1,160 |
2009-06-11 | 1,119 | 1,147 | 1,119 | 1,127 | 3,500 | 1,127 |
2009-06-10 | 1,150 | 1,150 | 1,113 | 1,150 | 6,200 | 1,150 |
2009-06-09 | 1,134 | 1,143 | 1,097 | 1,143 | 11,100 | 1,143 |
2009-06-08 | 1,171 | 1,171 | 1,126 | 1,131 | 6,200 | 1,131 |
2009-06-05 | 1,182 | 1,190 | 1,167 | 1,167 | 7,900 | 1,167 |
2009-06-04 | 1,151 | 1,182 | 1,151 | 1,182 | 4,500 | 1,182 |
2009-06-03 | 1,170 | 1,185 | 1,150 | 1,161 | 12,800 | 1,161 |
2009-06-02 | 1,200 | 1,200 | 1,154 | 1,178 | 10,800 | 1,178 |
2009-06-01 | 1,249 | 1,250 | 1,166 | 1,183 | 32,100 | 1,183 |
2009-05-29 | 1,110 | 1,250 | 1,078 | 1,250 | 29,500 | 1,250 |
2009-05-28 | 1,025 | 1,089 | 1,025 | 1,050 | 5,400 | 1,050 |
2009-05-27 | 1,010 | 1,097 | 1,010 | 1,045 | 11,500 | 1,045 |
2009-05-26 | 984 | 998 | 971 | 998 | 9,900 | 998 |
2009-05-25 | 967 | 984 | 965 | 982 | 5,200 | 982 |
2009-05-22 | 974 | 979 | 969 | 978 | 4,500 | 978 |
2009-05-21 | 959 | 973 | 959 | 973 | 4,600 | 973 |
2009-05-20 | 948 | 960 | 945 | 960 | 6,700 | 960 |
2009-05-19 | 928 | 947 | 925 | 947 | 2,100 | 947 |
2009-05-18 | 929 | 929 | 907 | 915 | 5,600 | 915 |
2009-05-15 | 920 | 937 | 918 | 930 | 8,500 | 930 |
2009-05-14 | 913 | 928 | 913 | 927 | 5,400 | 927 |
2009-05-13 | 940 | 953 | 931 | 933 | 900 | 933 |
2009-05-12 | 949 | 949 | 932 | 935 | 2,800 | 935 |
2009-05-11 | 945 | 965 | 936 | 942 | 6,700 | 942 |
2009-05-08 | 942 | 955 | 930 | 955 | 8,300 | 955 |
2009-05-07 | 929 | 950 | 921 | 940 | 3,600 | 940 |
2009-05-01 | 944 | 944 | 925 | 929 | 3,100 | 929 |
2009-04-30 | 914 | 944 | 904 | 916 | 7,600 | 916 |
2009-04-28 | 916 | 930 | 905 | 915 | 4,800 | 915 |
2009-04-27 | 963 | 963 | 926 | 926 | 6,600 | 926 |
2009-04-24 | 919 | 926 | 916 | 926 | 9,900 | 926 |
2009-04-23 | 906 | 940 | 906 | 939 | 9,700 | 939 |
2009-04-22 | 963 | 963 | 914 | 914 | 6,100 | 914 |
2009-04-21 | 961 | 961 | 902 | 930 | 4,100 | 930 |
2009-04-20 | 950 | 962 | 949 | 951 | 2,300 | 951 |
2009-04-17 | 948 | 950 | 933 | 950 | 3,000 | 950 |
2009-04-16 | 929 | 940 | 929 | 932 | 3,800 | 932 |
2009-04-15 | 918 | 930 | 912 | 925 | 2,400 | 925 |
2009-04-14 | 900 | 917 | 885 | 908 | 5,500 | 908 |
2009-04-13 | 920 | 920 | 889 | 900 | 3,400 | 900 |
2009-04-10 | 947 | 947 | 920 | 921 | 3,000 | 921 |
2009-04-09 | 925 | 951 | 925 | 937 | 2,800 | 937 |
2009-04-08 | 940 | 940 | 922 | 925 | 4,700 | 925 |
2009-04-07 | 974 | 974 | 950 | 960 | 2,500 | 960 |
2009-04-06 | 979 | 979 | 965 | 965 | 2,900 | 965 |
2009-04-03 | 980 | 980 | 945 | 945 | 4,800 | 945 |
2009-04-02 | 940 | 980 | 939 | 980 | 10,400 | 980 |
2009-04-01 | 938 | 957 | 935 | 938 | 3,700 | 938 |
2009-03-31 | 979 | 979 | 935 | 958 | 2,600 | 958 |
2009-03-30 | 946 | 997 | 946 | 985 | 5,400 | 985 |
2009-03-27 | 955 | 979 | 935 | 936 | 13,600 | 936 |
2009-03-26 | 926 | 950 | 920 | 950 | 8,100 | 950 |
2009-03-25 | 950 | 955 | 938 | 947 | 8,800 | 947 |
2009-03-24 | 950 | 950 | 939 | 948 | 13,900 | 948 |
2009-03-23 | 890 | 915 | 890 | 915 | 6,200 | 915 |
2009-03-19 | 925 | 934 | 893 | 894 | 4,100 | 894 |
2009-03-18 | 873 | 897 | 872 | 895 | 8,700 | 895 |
2009-03-17 | 901 | 935 | 892 | 923 | 7,900 | 923 |
2009-03-16 | 921 | 933 | 891 | 891 | 4,900 | 891 |
2009-03-13 | 860 | 890 | 860 | 871 | 16,900 | 871 |
2009-03-12 | 863 | 880 | 859 | 880 | 3,000 | 880 |
2009-03-11 | 878 | 880 | 852 | 873 | 3,500 | 873 |
2009-03-10 | 881 | 882 | 856 | 858 | 3,000 | 858 |
2009-03-09 | 892 | 892 | 856 | 881 | 2,600 | 881 |
2009-03-06 | 860 | 883 | 859 | 882 | 7,100 | 882 |
2009-03-05 | 884 | 885 | 847 | 884 | 6,100 | 884 |
2009-03-04 | 834 | 884 | 834 | 880 | 4,600 | 880 |
2009-03-03 | 851 | 875 | 845 | 861 | 1,500 | 861 |
2009-03-02 | 879 | 886 | 853 | 853 | 3,200 | 853 |
2009-02-27 | 850 | 888 | 849 | 869 | 15,000 | 869 |
2009-02-26 | 850 | 925 | 849 | 850 | 21,500 | 850 |
2009-02-25 | 838 | 850 | 837 | 850 | 5,800 | 850 |
2009-02-24 | 832 | 840 | 831 | 838 | 11,000 | 838 |
2009-02-23 | 820 | 834 | 816 | 825 | 8,000 | 825 |
2009-02-20 | 881 | 885 | 846 | 850 | 11,300 | 850 |
2009-02-19 | 890 | 890 | 870 | 870 | 7,400 | 870 |
2009-02-18 | 867 | 894 | 867 | 894 | 4,700 | 894 |
2009-02-17 | 866 | 878 | 863 | 868 | 1,200 | 868 |
2009-02-16 | 885 | 885 | 871 | 885 | 6,200 | 885 |
2009-02-13 | 860 | 889 | 851 | 885 | 4,400 | 885 |
2009-02-12 | 860 | 860 | 838 | 850 | 6,100 | 850 |
2009-02-10 | 888 | 890 | 867 | 867 | 3,300 | 867 |
2009-02-09 | 869 | 877 | 867 | 867 | 3,400 | 867 |
2009-02-06 | 900 | 900 | 897 | 899 | 2,100 | 899 |
2009-02-05 | 898 | 900 | 881 | 899 | 9,000 | 899 |
2009-02-04 | 867 | 889 | 867 | 889 | 2,800 | 889 |
2009-02-03 | 876 | 893 | 872 | 876 | 4,100 | 876 |
2009-02-02 | 912 | 912 | 876 | 876 | 11,400 | 876 |
2009-01-30 | 915 | 926 | 912 | 922 | 10,400 | 922 |
2009-01-29 | 926 | 926 | 913 | 925 | 10,700 | 925 |
2009-01-28 | 931 | 935 | 910 | 912 | 6,800 | 912 |
2009-01-27 | 939 | 940 | 915 | 927 | 15,700 | 927 |
2009-01-26 | 901 | 924 | 895 | 924 | 7,900 | 924 |
2009-01-23 | 901 | 915 | 895 | 897 | 5,900 | 897 |
2009-01-22 | 940 | 940 | 901 | 902 | 7,400 | 902 |
2009-01-21 | 895 | 930 | 895 | 910 | 11,300 | 910 |
2009-01-20 | 922 | 942 | 899 | 899 | 9,800 | 899 |
2009-01-19 | 939 | 940 | 914 | 932 | 5,700 | 932 |
2009-01-16 | 905 | 933 | 895 | 932 | 10,200 | 932 |
2009-01-15 | 896 | 913 | 884 | 906 | 9,500 | 906 |
2009-01-14 | 895 | 905 | 880 | 896 | 11,700 | 896 |
2009-01-13 | 915 | 915 | 874 | 896 | 20,400 | 896 |
2009-01-09 | 925 | 929 | 910 | 915 | 10,700 | 915 |
2009-01-08 | 915 | 930 | 915 | 929 | 10,900 | 929 |
2009-01-07 | 910 | 922 | 905 | 915 | 8,800 | 915 |
2009-01-06 | 915 | 915 | 899 | 900 | 3,000 | 900 |
2009-01-05 | 922 | 922 | 895 | 895 | 3,600 | 895 |
分割・併合履歴 : [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株