5909 (株)コロナの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,213	1,225	1,206	1,212	14,700	1,212
2011-12-29	1,234	1,234	1,203	1,207	29,600	1,207
2011-12-28	1,217	1,244	1,202	1,234	41,200	1,234
2011-12-27	1,211	1,217	1,202	1,212	37,200	1,212
2011-12-26	1,230	1,242	1,216	1,228	40,100	1,228
2011-12-22	1,273	1,276	1,245	1,253	14,600	1,253
2011-12-21	1,266	1,266	1,247	1,254	15,900	1,254
2011-12-20	1,284	1,284	1,239	1,254	44,600	1,254
2011-12-19	1,200	1,295	1,188	1,284	111,400	1,284
2011-12-16	1,240	1,249	1,182	1,187	108,600	1,187
2011-12-15	1,280	1,281	1,241	1,241	43,200	1,241
2011-12-14	1,290	1,294	1,266	1,280	43,300	1,280
2011-12-13	1,293	1,304	1,266	1,299	50,800	1,299
2011-12-12	1,350	1,350	1,293	1,297	82,400	1,297
2011-12-09	1,367	1,367	1,332	1,343	62,200	1,343
2011-12-08	1,359	1,359	1,312	1,337	46,800	1,337
2011-12-07	1,341	1,358	1,331	1,357	120,300	1,357
2011-12-06	1,316	1,341	1,312	1,341	73,900	1,341
2011-12-05	1,311	1,330	1,305	1,320	65,600	1,320
2011-12-02	1,251	1,300	1,249	1,299	77,800	1,299
2011-12-01	1,270	1,277	1,240	1,247	59,100	1,247
2011-11-30	1,260	1,260	1,237	1,252	40,300	1,252
2011-11-29	1,259	1,263	1,230	1,262	55,300	1,262
2011-11-28	1,254	1,276	1,253	1,259	34,500	1,259
2011-11-25	1,290	1,306	1,245	1,254	44,000	1,254
2011-11-24	1,309	1,309	1,264	1,287	62,100	1,287
2011-11-22	1,265	1,315	1,253	1,311	65,600	1,311
2011-11-21	1,242	1,273	1,241	1,264	38,900	1,264
2011-11-18	1,273	1,273	1,250	1,258	33,900	1,258
2011-11-17	1,217	1,277	1,210	1,254	86,200	1,254
2011-11-16	1,299	1,300	1,228	1,231	86,800	1,231
2011-11-15	1,340	1,340	1,290	1,292	72,700	1,292
2011-11-14	1,330	1,350	1,323	1,345	43,300	1,345
2011-11-11	1,328	1,328	1,305	1,321	53,300	1,321
2011-11-10	1,319	1,333	1,300	1,311	53,800	1,311
2011-11-09	1,330	1,350	1,320	1,345	30,400	1,345
2011-11-08	1,389	1,394	1,333	1,338	55,900	1,338
2011-11-07	1,375	1,388	1,374	1,384	46,900	1,384
2011-11-04	1,366	1,366	1,347	1,358	44,700	1,358
2011-11-02	1,337	1,350	1,329	1,342	63,600	1,342
2011-11-01	1,398	1,398	1,364	1,367	75,400	1,367
2011-10-31	1,403	1,430	1,366	1,379	175,300	1,379
2011-10-28	1,480	1,480	1,440	1,446	65,900	1,446
2011-10-27	1,453	1,478	1,448	1,469	59,900	1,469
2011-10-26	1,470	1,475	1,440	1,466	48,100	1,466
2011-10-25	1,475	1,479	1,432	1,468	169,600	1,468
2011-10-24	1,440	1,459	1,401	1,412	76,800	1,412
2011-10-21	1,462	1,472	1,430	1,440	47,200	1,440
2011-10-20	1,414	1,472	1,403	1,472	143,600	1,472
2011-10-19	1,448	1,448	1,386	1,399	60,600	1,399
2011-10-18	1,334	1,428	1,326	1,422	137,200	1,422
2011-10-17	1,285	1,373	1,285	1,369	79,100	1,369
2011-10-14	1,330	1,330	1,245	1,282	147,400	1,282
2011-10-13	1,378	1,380	1,325	1,342	112,000	1,342
2011-10-12	1,400	1,402	1,369	1,376	54,800	1,376
2011-10-11	1,421	1,421	1,395	1,410	46,900	1,410
2011-10-07	1,418	1,429	1,405	1,407	54,800	1,407
2011-10-06	1,450	1,474	1,407	1,421	79,700	1,421
2011-10-05	1,425	1,444	1,400	1,434	109,600	1,434
2011-10-04	1,413	1,430	1,410	1,411	73,400	1,411
2011-10-03	1,450	1,450	1,410	1,441	64,000	1,441
2011-09-30	1,478	1,478	1,414	1,454	100,400	1,454
2011-09-29	1,387	1,460	1,386	1,458	119,900	1,458
2011-09-28	1,435	1,490	1,385	1,402	161,500	1,402
2011-09-27	1,479	1,550	1,330	1,431	295,700	1,431
2011-09-26	1,380	1,439	1,380	1,430	149,300	1,430
2011-09-22	1,360	1,390	1,316	1,373	114,900	1,373
2011-09-21	1,325	1,380	1,311	1,363	144,600	1,363
2011-09-20	1,301	1,351	1,294	1,302	139,200	1,302
2011-09-16	1,245	1,299	1,245	1,299	212,800	1,299
2011-09-15	1,200	1,230	1,173	1,200	70,600	1,200
2011-09-14	1,193	1,198	1,153	1,183	49,900	1,183
2011-09-13	1,216	1,236	1,169	1,184	81,900	1,184
2011-09-12	1,180	1,219	1,152	1,212	91,900	1,212
2011-09-09	1,142	1,168	1,129	1,155	45,200	1,155
2011-09-08	1,144	1,150	1,110	1,125	34,300	1,125
2011-09-07	1,120	1,155	1,120	1,132	34,700	1,132
2011-09-06	1,134	1,151	1,109	1,112	45,400	1,112
2011-09-05	1,128	1,179	1,128	1,130	40,300	1,130
2011-09-02	1,199	1,200	1,182	1,186	36,800	1,186
2011-09-01	1,205	1,210	1,187	1,199	25,900	1,199
2011-08-31	1,194	1,200	1,170	1,187	64,800	1,187
2011-08-30	1,195	1,210	1,185	1,193	43,000	1,193
2011-08-29	1,179	1,219	1,164	1,199	67,900	1,199
2011-08-26	1,150	1,160	1,121	1,160	59,900	1,160
2011-08-25	1,180	1,180	1,131	1,136	71,400	1,136
2011-08-24	1,171	1,220	1,145	1,155	104,100	1,155
2011-08-23	1,245	1,249	1,107	1,147	152,800	1,147
2011-08-22	1,145	1,234	1,131	1,219	146,500	1,219
2011-08-19	1,170	1,188	1,127	1,154	76,900	1,154
2011-08-18	1,206	1,247	1,179	1,186	259,500	1,186
2011-08-17	1,089	1,200	1,084	1,179	328,700	1,179
2011-08-16	967	1,059	967	1,048	130,900	1,048
2011-08-15	924	956	924	949	40,100	949
2011-08-12	953	968	915	917	49,100	917
2011-08-11	941	974	936	944	40,400	944
2011-08-10	1,017	1,022	960	963	51,700	963
2011-08-09	922	983	894	978	69,300	978
2011-08-08	1,031	1,040	954	962	91,300	962
2011-08-05	949	1,031	939	1,030	164,600	1,030
2011-08-04	945	984	934	984	87,000	984
2011-08-03	897	975	897	947	76,100	947
2011-08-02	894	918	886	912	39,500	912
2011-08-01	892	899	879	890	25,000	890
2011-07-29	904	908	878	878	68,200	878
2011-07-28	890	935	890	934	85,900	934
2011-07-27	873	884	867	884	24,400	884
2011-07-26	876	882	868	874	26,900	874
2011-07-25	872	875	865	865	18,800	865
2011-07-22	881	886	860	875	46,600	875
2011-07-21	890	891	879	883	19,100	883
2011-07-20	892	898	884	890	21,600	890
2011-07-19	882	888	880	883	14,200	883
2011-07-15	881	886	879	881	15,300	881
2011-07-14	885	895	880	881	16,900	881
2011-07-13	881	891	881	884	15,500	884
2011-07-12	889	895	882	882	17,200	882
2011-07-11	901	909	887	887	24,000	887
2011-07-08	910	910	894	897	48,700	897
2011-07-07	880	889	878	882	22,400	882
2011-07-06	884	893	877	891	29,800	891
2011-07-05	895	900	889	893	32,700	893
2011-07-04	900	909	896	900	25,600	900
2011-07-01	890	896	888	892	12,700	892
2011-06-30	890	894	887	893	9,800	893
2011-06-29	887	890	882	889	15,500	889
2011-06-28	881	886	873	885	20,200	885
2011-06-27	878	885	871	871	27,400	871
2011-06-24	878	893	878	893	19,600	893
2011-06-23	892	892	881	884	21,100	884
2011-06-22	880	896	878	892	35,100	892
2011-06-21	872	878	869	878	15,100	878
2011-06-20	850	870	849	868	14,900	868
2011-06-17	860	863	849	850	19,300	850
2011-06-16	869	869	857	860	17,600	860
2011-06-15	859	870	859	870	16,100	870
2011-06-14	856	860	855	859	17,900	859
2011-06-13	854	858	843	856	25,100	856
2011-06-10	859	860	843	852	19,700	852
2011-06-09	839	849	833	849	11,000	849
2011-06-08	859	859	848	849	14,000	849
2011-06-07	853	855	847	855	23,500	855
2011-06-06	842	853	840	852	36,400	852
2011-06-03	840	843	824	839	32,900	839
2011-06-02	799	843	794	833	44,800	833
2011-06-01	791	809	784	809	21,900	809
2011-05-31	786	791	776	776	19,200	776
2011-05-30	780	782	774	782	27,800	782
2011-05-27	788	788	775	779	20,000	779
2011-05-26	789	794	784	788	8,700	788
2011-05-25	786	786	776	778	13,800	778
2011-05-24	796	796	768	777	26,100	777
2011-05-23	784	787	780	781	12,500	781
2011-05-20	798	798	785	785	7,500	785
2011-05-19	811	811	790	790	10,700	790
2011-05-18	809	810	792	800	16,400	800
2011-05-17	806	810	797	803	13,900	803
2011-05-16	815	815	800	806	28,300	806
2011-05-13	792	797	778	780	24,400	780
2011-05-12	795	810	791	791	12,900	791
2011-05-11	806	806	795	795	8,700	795
2011-05-10	791	814	791	797	26,500	797
2011-05-09	790	792	782	784	11,700	784
2011-05-06	794	795	789	790	4,700	790
2011-05-02	790	798	789	794	14,300	794
2011-04-28	785	786	779	781	16,000	781
2011-04-27	796	796	785	785	15,500	785
2011-04-26	798	799	787	789	10,900	789
2011-04-25	792	797	788	788	9,600	788
2011-04-22	796	801	790	792	21,300	792
2011-04-21	805	805	795	798	13,600	798
2011-04-20	795	804	795	796	11,800	796
2011-04-19	808	808	795	795	10,100	795
2011-04-18	804	817	804	812	12,900	812
2011-04-15	796	816	796	811	20,900	811
2011-04-14	792	802	792	800	15,000	800
2011-04-13	792	800	791	792	13,500	792
2011-04-12	774	804	774	789	30,100	789
2011-04-11	772	779	768	773	19,100	773
2011-04-08	753	763	753	757	25,200	757
2011-04-07	767	778	760	761	22,200	761
2011-04-06	782	787	769	770	18,000	770
2011-04-05	815	815	786	791	19,900	791
2011-04-04	829	829	817	820	13,600	820
2011-04-01	833	833	817	817	18,400	817
2011-03-31	830	835	825	832	23,000	832
2011-03-30	814	830	807	830	30,500	830
2011-03-29	802	822	800	816	39,900	816
2011-03-28	823	827	803	820	53,100	820
2011-03-25	840	840	817	823	49,900	823
2011-03-24	826	840	821	825	39,000	825
2011-03-23	838	840	809	819	99,400	819
2011-03-22	798	798	770	778	47,000	778
2011-03-18	730	744	729	738	48,400	738
2011-03-17	694	725	694	715	58,100	715
2011-03-16	679	789	679	724	75,100	724
2011-03-15	730	730	628	689	48,000	689
2011-03-14	714	774	708	733	38,200	733
2011-03-11	816	830	803	819	40,000	819
2011-03-10	852	858	815	828	31,800	828
2011-03-09	875	875	852	853	24,900	853
2011-03-08	870	877	860	860	14,300	860
2011-03-07	890	890	867	868	18,400	868
2011-03-04	895	895	888	888	7,000	888
2011-03-03	884	894	883	885	10,200	885
2011-03-02	890	894	880	880	12,600	880
2011-03-01	901	903	894	895	15,500	895
2011-02-28	872	903	872	901	16,700	901
2011-02-25	878	878	860	871	22,200	871
2011-02-24	892	893	868	871	22,000	871
2011-02-23	892	905	892	893	20,600	893
2011-02-22	925	925	902	907	15,400	907
2011-02-21	930	930	915	920	24,100	920
2011-02-18	904	910	898	903	12,900	903
2011-02-17	895	917	895	895	52,900	895
2011-02-16	908	911	884	893	38,100	893
2011-02-15	915	916	906	908	16,700	908
2011-02-14	938	940	910	914	27,700	914
2011-02-10	899	920	898	917	21,700	917
2011-02-09	891	908	891	899	34,400	899
2011-02-08	853	957	853	887	63,200	887
2011-02-07	847	856	845	852	20,500	852
2011-02-04	850	853	840	843	32,200	843
2011-02-03	846	850	841	846	20,900	846
2011-02-02	845	864	845	849	29,500	849
2011-02-01	856	856	837	842	29,800	842
2011-01-31	814	858	801	854	98,600	854
2011-01-28	820	820	806	807	21,700	807
2011-01-27	815	818	808	818	24,600	818
2011-01-26	812	815	806	811	16,100	811
2011-01-25	809	817	807	815	30,700	815
2011-01-24	810	812	803	809	29,500	809
2011-01-21	818	819	803	809	43,400	809
2011-01-20	815	818	810	816	22,000	816
2011-01-19	814	818	812	818	30,200	818
2011-01-18	823	825	791	814	38,900	814
2011-01-17	834	834	815	822	37,600	822
2011-01-14	822	829	820	826	33,000	826
2011-01-13	830	832	822	823	26,400	823
2011-01-12	825	830	823	826	28,900	826
2011-01-11	805	818	805	818	29,200	818
2011-01-07	800	808	800	801	24,800	801
2011-01-06	793	798	792	798	12,800	798
2011-01-05	794	795	791	793	8,700	793
2011-01-04	790	799	790	796	22,000	796

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 [2011年度]

5909 (株)コロナの時系列データ [2011年度]