5909 (株)コロナの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	786	789	785	787	9,400	787
2010-12-29	785	788	780	786	9,300	786
2010-12-28	786	787	782	782	5,200	782
2010-12-27	781	787	781	785	32,400	785
2010-12-24	787	795	784	793	27,900	793
2010-12-22	789	790	782	785	21,000	785
2010-12-21	785	789	784	789	20,500	789
2010-12-20	788	788	778	782	20,400	782
2010-12-17	790	792	778	781	29,100	781
2010-12-16	786	792	782	787	21,100	787
2010-12-15	786	796	786	790	30,300	790
2010-12-14	771	785	768	785	33,700	785
2010-12-13	757	767	757	767	26,000	767
2010-12-10	754	758	754	756	30,200	756
2010-12-09	763	763	750	756	26,100	756
2010-12-08	760	761	755	759	16,500	759
2010-12-07	773	773	754	761	50,300	761
2010-12-06	735	747	735	743	28,000	743
2010-12-03	739	747	739	743	33,800	743
2010-12-02	743	747	741	746	32,300	746
2010-12-01	740	740	735	737	13,700	737
2010-11-30	752	753	737	737	29,100	737
2010-11-29	751	758	751	752	7,500	752
2010-11-26	755	759	748	750	25,900	750
2010-11-25	756	759	752	755	19,900	755
2010-11-24	757	757	747	748	21,100	748
2010-11-22	740	753	740	748	21,300	748
2010-11-19	750	756	746	750	18,900	750
2010-11-18	744	750	740	749	23,100	749
2010-11-17	740	746	735	742	18,400	742
2010-11-16	748	749	739	740	20,600	740
2010-11-15	763	765	741	747	27,500	747
2010-11-12	773	778	762	762	21,400	762
2010-11-11	780	787	775	780	15,200	780
2010-11-10	772	797	771	780	21,400	780
2010-11-09	783	799	776	785	40,200	785
2010-11-08	763	784	761	783	28,600	783
2010-11-05	750	760	750	759	35,000	759
2010-11-04	728	750	728	741	40,400	741
2010-11-02	707	729	707	727	24,400	727
2010-11-01	710	721	705	707	34,600	707
2010-10-29	703	716	696	709	23,500	709
2010-10-28	720	723	704	704	29,000	704
2010-10-27	717	733	713	723	25,800	723
2010-10-26	702	720	702	719	34,600	719
2010-10-25	702	704	695	697	27,000	697
2010-10-22	717	717	700	706	19,100	706
2010-10-21	705	718	700	702	14,500	702
2010-10-20	703	705	698	701	16,700	701
2010-10-19	706	720	705	707	10,600	707
2010-10-18	701	715	701	710	7,900	710
2010-10-15	718	722	699	701	27,700	701
2010-10-14	727	730	716	718	37,200	718
2010-10-13	734	753	727	728	19,600	728
2010-10-12	755	756	731	731	25,200	731
2010-10-08	771	773	756	756	18,400	756
2010-10-07	775	775	763	771	12,500	771
2010-10-06	754	777	753	764	22,100	764
2010-10-05	737	757	737	748	12,100	748
2010-10-04	752	757	742	747	24,300	747
2010-10-01	773	776	757	764	33,700	764
2010-09-30	797	803	777	777	19,400	777
2010-09-29	800	808	798	799	19,800	799
2010-09-28	813	817	800	805	27,100	805
2010-09-27	825	825	811	825	34,900	825
2010-09-24	830	834	814	823	36,100	823
2010-09-22	833	840	829	833	17,300	833
2010-09-21	866	866	832	838	44,100	838
2010-09-17	840	859	840	857	48,700	857
2010-09-16	841	842	833	840	41,300	840
2010-09-15	827	843	827	833	30,300	833
2010-09-14	833	837	825	830	29,000	830
2010-09-13	841	846	827	830	37,700	830
2010-09-10	828	845	828	840	31,700	840
2010-09-09	826	844	826	836	23,700	836
2010-09-08	846	846	820	824	33,500	824
2010-09-07	852	857	850	850	19,200	850
2010-09-06	850	870	844	851	34,700	851
2010-09-03	844	869	844	848	54,000	848
2010-09-02	835	843	833	842	36,600	842
2010-09-01	827	838	826	832	46,600	832
2010-08-31	831	833	821	827	42,200	827
2010-08-30	825	836	819	833	56,500	833
2010-08-27	823	830	806	818	27,800	818
2010-08-26	810	830	806	830	42,400	830
2010-08-25	805	818	805	809	52,400	809
2010-08-24	837	837	810	812	51,800	812
2010-08-23	830	837	812	831	82,700	831
2010-08-20	788	875	780	812	180,000	812
2010-08-19	731	734	723	729	16,900	729
2010-08-18	722	737	722	731	14,200	731
2010-08-17	723	725	719	721	17,100	721
2010-08-16	723	729	720	723	13,700	723
2010-08-13	724	729	716	723	23,400	723
2010-08-12	730	730	721	726	22,000	726
2010-08-11	750	753	736	740	20,200	740
2010-08-10	752	757	750	752	11,200	752
2010-08-09	752	754	750	751	11,300	751
2010-08-06	752	758	750	752	21,300	752
2010-08-05	762	765	750	753	18,600	753
2010-08-04	764	764	751	757	18,300	757
2010-08-03	778	780	752	764	27,600	764
2010-08-02	775	783	771	772	14,400	772
2010-07-30	785	789	771	774	21,800	774
2010-07-29	800	808	786	787	30,700	787
2010-07-28	807	846	800	800	42,000	800
2010-07-27	814	814	796	805	38,300	805
2010-07-26	788	796	787	791	12,000	791
2010-07-23	790	798	781	781	16,900	781
2010-07-22	789	790	782	787	17,700	787
2010-07-21	797	797	776	785	17,400	785
2010-07-20	780	793	780	785	13,800	785
2010-07-16	794	794	783	785	22,900	785
2010-07-15	808	819	794	794	37,300	794
2010-07-14	807	817	807	813	24,000	813
2010-07-13	816	822	805	806	41,100	806
2010-07-12	815	821	815	816	34,300	816
2010-07-09	818	829	814	818	30,300	818
2010-07-08	812	825	812	821	23,400	821
2010-07-07	811	829	802	806	28,600	806
2010-07-06	840	840	810	818	40,400	818
2010-07-05	803	817	803	810	28,100	810
2010-07-02	814	823	814	821	18,100	821
2010-07-01	812	829	810	829	17,500	829
2010-06-30	837	837	807	823	20,100	823
2010-06-29	853	855	845	846	19,300	846
2010-06-28	856	861	853	856	17,100	856
2010-06-25	863	870	860	865	33,700	865
2010-06-24	881	890	877	887	21,700	887
2010-06-23	896	896	881	881	13,800	881
2010-06-22	880	899	879	899	25,600	899
2010-06-21	880	901	878	886	14,400	886
2010-06-18	882	889	877	880	6,100	880
2010-06-17	880	894	880	882	12,800	882
2010-06-16	880	890	872	880	13,700	880
2010-06-15	888	894	868	868	19,800	868
2010-06-14	897	897	889	890	6,300	890
2010-06-11	896	896	883	885	22,000	885
2010-06-10	883	895	875	881	17,100	881
2010-06-09	896	901	880	884	12,000	884
2010-06-08	903	907	899	899	12,200	899
2010-06-07	913	941	895	903	16,800	903
2010-06-04	935	948	932	943	6,200	943
2010-06-03	944	944	923	935	10,500	935
2010-06-02	920	923	915	918	11,000	918
2010-06-01	930	931	915	927	19,000	927
2010-05-31	915	930	910	915	18,300	915
2010-05-28	920	937	909	915	29,200	915
2010-05-27	920	920	906	913	19,600	913
2010-05-26	930	932	908	922	35,000	922
2010-05-25	947	948	935	937	7,600	937
2010-05-24	957	957	942	947	10,700	947
2010-05-21	952	952	940	950	14,200	950
2010-05-20	973	973	960	967	16,700	967
2010-05-19	990	991	976	977	16,700	977
2010-05-18	1,008	1,014	992	995	22,500	995
2010-05-17	1,010	1,030	1,010	1,012	16,300	1,012
2010-05-14	1,018	1,018	1,000	1,001	27,700	1,001
2010-05-13	1,023	1,035	1,014	1,018	22,700	1,018
2010-05-12	1,036	1,046	1,028	1,029	15,400	1,029
2010-05-11	1,060	1,080	1,034	1,035	26,700	1,035
2010-05-10	1,030	1,034	1,010	1,014	42,900	1,014
2010-05-07	1,023	1,045	1,020	1,041	15,900	1,041
2010-05-06	1,100	1,101	1,072	1,078	46,800	1,078
2010-04-30	1,153	1,164	1,147	1,147	21,200	1,147
2010-04-28	1,183	1,183	1,149	1,149	19,900	1,149
2010-04-27	1,190	1,208	1,176	1,197	11,800	1,197
2010-04-26	1,191	1,223	1,190	1,220	27,900	1,220
2010-04-23	1,156	1,167	1,151	1,161	8,400	1,161
2010-04-22	1,174	1,174	1,156	1,165	10,300	1,165
2010-04-21	1,160	1,171	1,153	1,169	10,400	1,169
2010-04-20	1,152	1,154	1,141	1,150	6,000	1,150
2010-04-19	1,160	1,167	1,159	1,159	4,200	1,159
2010-04-16	1,176	1,176	1,161	1,164	3,800	1,164
2010-04-15	1,180	1,180	1,170	1,176	3,600	1,176
2010-04-14	1,187	1,187	1,164	1,173	11,600	1,173
2010-04-13	1,190	1,190	1,163	1,173	4,300	1,173
2010-04-12	1,184	1,200	1,162	1,175	5,100	1,175
2010-04-09	1,170	1,185	1,170	1,174	5,300	1,174
2010-04-08	1,190	1,195	1,173	1,177	4,900	1,177
2010-04-07	1,207	1,209	1,181	1,190	6,800	1,190
2010-04-06	1,203	1,209	1,174	1,194	4,500	1,194
2010-04-05	1,199	1,203	1,191	1,203	3,600	1,203
2010-04-02	1,200	1,204	1,162	1,200	4,300	1,200
2010-04-01	1,194	1,198	1,156	1,197	7,000	1,197
2010-03-31	1,211	1,215	1,163	1,189	10,700	1,189
2010-03-30	1,147	1,210	1,147	1,210	7,700	1,210
2010-03-29	1,141	1,143	1,124	1,143	3,700	1,143
2010-03-26	1,141	1,165	1,141	1,165	13,100	1,165
2010-03-25	1,139	1,151	1,138	1,150	10,700	1,150
2010-03-24	1,140	1,141	1,120	1,133	12,000	1,133
2010-03-23	1,134	1,137	1,120	1,128	13,400	1,128
2010-03-19	1,144	1,153	1,135	1,143	7,400	1,143
2010-03-18	1,150	1,151	1,140	1,140	4,700	1,140
2010-03-17	1,150	1,158	1,139	1,150	4,800	1,150
2010-03-16	1,150	1,150	1,133	1,144	4,100	1,144
2010-03-15	1,145	1,150	1,131	1,150	6,500	1,150
2010-03-12	1,144	1,144	1,125	1,140	10,800	1,140
2010-03-11	1,138	1,138	1,122	1,133	5,300	1,133
2010-03-10	1,126	1,134	1,126	1,129	2,900	1,129
2010-03-09	1,139	1,139	1,130	1,130	2,300	1,130
2010-03-08	1,145	1,147	1,128	1,139	2,800	1,139
2010-03-05	1,143	1,149	1,111	1,127	9,400	1,127
2010-03-04	1,142	1,142	1,122	1,122	3,700	1,122
2010-03-03	1,147	1,153	1,127	1,142	4,400	1,142
2010-03-02	1,126	1,157	1,125	1,157	4,200	1,157
2010-03-01	1,110	1,133	1,110	1,127	3,100	1,127
2010-02-26	1,120	1,136	1,120	1,129	14,800	1,129
2010-02-25	1,133	1,144	1,133	1,144	4,400	1,144
2010-02-24	1,153	1,153	1,128	1,136	5,700	1,136
2010-02-23	1,198	1,198	1,122	1,153	8,900	1,153
2010-02-22	1,133	1,171	1,133	1,162	8,500	1,162
2010-02-19	1,169	1,169	1,137	1,137	6,700	1,137
2010-02-18	1,153	1,163	1,138	1,159	2,400	1,159
2010-02-17	1,150	1,172	1,150	1,153	6,700	1,153
2010-02-16	1,155	1,174	1,146	1,148	3,900	1,148
2010-02-15	1,186	1,186	1,156	1,156	4,400	1,156
2010-02-12	1,180	1,190	1,154	1,188	5,500	1,188
2010-02-10	1,160	1,170	1,154	1,163	9,000	1,163
2010-02-09	1,194	1,194	1,156	1,178	7,800	1,178
2010-02-08	1,238	1,238	1,203	1,203	3,300	1,203
2010-02-05	1,275	1,275	1,240	1,240	2,400	1,240
2010-02-04	1,285	1,285	1,244	1,280	4,200	1,280
2010-02-03	1,214	1,275	1,211	1,270	7,800	1,270
2010-02-02	1,215	1,236	1,198	1,236	4,400	1,236
2010-02-01	1,200	1,230	1,191	1,215	6,700	1,215
2010-01-29	1,245	1,248	1,207	1,220	7,600	1,220
2010-01-28	1,230	1,243	1,216	1,225	4,200	1,225
2010-01-27	1,253	1,254	1,200	1,200	13,000	1,200
2010-01-26	1,296	1,300	1,283	1,283	12,400	1,283
2010-01-25	1,290	1,293	1,276	1,289	3,600	1,289
2010-01-22	1,337	1,337	1,281	1,296	8,300	1,296
2010-01-21	1,330	1,339	1,313	1,338	7,200	1,338
2010-01-20	1,340	1,340	1,315	1,339	4,000	1,339
2010-01-19	1,289	1,340	1,286	1,340	6,800	1,340
2010-01-18	1,289	1,309	1,285	1,309	5,200	1,309
2010-01-15	1,290	1,330	1,289	1,295	27,100	1,295
2010-01-14	1,299	1,320	1,263	1,320	9,200	1,320
2010-01-13	1,267	1,300	1,263	1,272	8,200	1,272
2010-01-12	1,266	1,297	1,265	1,295	10,400	1,295
2010-01-08	1,265	1,277	1,236	1,266	4,300	1,266
2010-01-07	1,270	1,270	1,250	1,265	2,800	1,265
2010-01-06	1,253	1,270	1,239	1,270	7,800	1,270
2010-01-05	1,260	1,272	1,253	1,253	3,300	1,253
2010-01-04	1,268	1,291	1,232	1,251	2,400	1,251

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 [2010年度]

5909 (株)コロナの時系列データ [2010年度]