5909 (株)コロナの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,085	1,085	1,066	1,069	15,300	1,069
2012-12-27	1,077	1,077	1,062	1,066	30,300	1,066
2012-12-26	1,070	1,077	1,059	1,076	30,400	1,076
2012-12-25	1,051	1,066	1,050	1,061	37,500	1,061
2012-12-21	1,054	1,060	1,040	1,051	36,400	1,051
2012-12-20	1,039	1,055	1,033	1,049	22,200	1,049
2012-12-19	1,036	1,040	1,029	1,037	41,000	1,037
2012-12-18	1,032	1,041	1,028	1,031	25,500	1,031
2012-12-17	1,040	1,043	1,021	1,031	16,300	1,031
2012-12-14	1,050	1,054	960	1,033	73,000	1,033
2012-12-13	1,059	1,074	1,053	1,056	34,400	1,056
2012-12-12	1,051	1,072	1,051	1,066	18,800	1,066
2012-12-11	1,075	1,075	1,051	1,058	33,300	1,058
2012-12-10	1,115	1,116	1,085	1,091	31,300	1,091
2012-12-07	1,129	1,140	1,103	1,113	69,900	1,113
2012-12-06	1,087	1,099	1,085	1,099	22,800	1,099
2012-12-05	1,066	1,082	1,066	1,082	21,400	1,082
2012-12-04	1,064	1,082	1,059	1,080	21,400	1,080
2012-12-03	1,053	1,063	1,050	1,058	16,500	1,058
2012-11-30	1,039	1,054	1,039	1,045	25,500	1,045
2012-11-29	1,024	1,038	1,024	1,036	10,800	1,036
2012-11-28	1,028	1,030	1,020	1,024	15,200	1,024
2012-11-27	1,000	1,023	1,000	1,023	25,100	1,023
2012-11-26	1,005	1,008	1,004	1,008	12,300	1,008
2012-11-22	1,000	1,004	998	1,004	14,000	1,004
2012-11-21	998	1,000	992	998	8,200	998
2012-11-20	993	998	991	995	8,200	995
2012-11-19	988	990	985	988	8,700	988
2012-11-16	982	988	978	984	7,200	984
2012-11-15	970	984	970	982	5,400	982
2012-11-14	971	980	969	970	5,300	970
2012-11-13	984	984	970	971	8,600	971
2012-11-12	977	979	974	974	8,200	974
2012-11-09	982	984	977	978	12,100	978
2012-11-08	995	995	982	982	6,600	982
2012-11-07	987	995	987	987	10,300	987
2012-11-06	993	995	989	989	3,700	989
2012-11-05	1,000	1,001	986	994	6,900	994
2012-11-02	997	1,007	990	998	13,300	998
2012-11-01	984	995	984	991	4,500	991
2012-10-31	982	996	982	983	8,100	983
2012-10-30	1,000	1,005	978	978	17,600	978
2012-10-29	1,008	1,009	996	1,007	12,600	1,007
2012-10-26	1,005	1,009	1,001	1,007	16,500	1,007
2012-10-25	999	1,007	999	1,007	6,300	1,007
2012-10-24	995	1,004	995	999	9,300	999
2012-10-23	1,017	1,017	982	999	26,900	999
2012-10-22	999	1,007	998	1,007	8,200	1,007
2012-10-19	1,005	1,007	996	1,001	11,600	1,001
2012-10-18	993	1,004	993	999	6,900	999
2012-10-17	999	1,006	991	995	10,000	995
2012-10-16	1,017	1,017	996	999	13,100	999
2012-10-15	1,003	1,009	983	1,003	17,700	1,003
2012-10-12	977	987	977	982	3,000	982
2012-10-11	986	986	975	975	12,000	975
2012-10-10	991	994	986	986	15,500	986
2012-10-09	992	995	992	992	10,300	992
2012-10-05	994	996	992	993	8,900	993
2012-10-04	992	998	992	998	5,600	998
2012-10-03	992	997	992	992	21,500	992
2012-10-02	1,000	1,001	992	994	7,700	994
2012-10-01	998	1,001	991	1,001	8,900	1,001
2012-09-28	1,008	1,009	1,000	1,009	16,300	1,009
2012-09-27	999	1,006	999	1,004	15,500	1,004
2012-09-26	990	999	990	999	49,200	999
2012-09-25	1,005	1,015	1,001	1,015	43,400	1,015
2012-09-24	1,001	1,015	1,001	1,010	42,000	1,010
2012-09-21	1,000	1,003	998	1,001	24,500	1,001
2012-09-20	1,011	1,016	1,000	1,001	30,800	1,001
2012-09-19	1,018	1,022	1,005	1,016	22,900	1,016
2012-09-18	1,005	1,012	1,002	1,004	17,700	1,004
2012-09-14	1,002	1,019	1,002	1,012	17,800	1,012
2012-09-13	1,014	1,018	1,005	1,011	10,100	1,011
2012-09-12	1,008	1,014	1,002	1,014	14,600	1,014
2012-09-11	1,009	1,009	996	1,008	11,400	1,008
2012-09-10	1,000	1,012	999	1,010	7,200	1,010
2012-09-07	1,000	1,018	996	996	16,200	996
2012-09-06	986	1,000	986	992	11,900	992
2012-09-05	1,003	1,006	976	994	29,400	994
2012-09-04	1,011	1,013	1,001	1,002	8,700	1,002
2012-09-03	1,012	1,026	1,010	1,010	18,900	1,010
2012-08-31	1,027	1,033	1,026	1,026	7,300	1,026
2012-08-30	1,051	1,055	1,035	1,035	11,000	1,035
2012-08-29	1,030	1,052	1,028	1,050	10,900	1,050
2012-08-28	1,051	1,072	1,029	1,035	18,700	1,035
2012-08-27	1,073	1,080	1,050	1,050	13,600	1,050
2012-08-24	1,069	1,069	1,061	1,063	7,900	1,063
2012-08-23	1,062	1,070	1,061	1,069	4,100	1,069
2012-08-22	1,070	1,070	1,042	1,063	16,300	1,063
2012-08-21	1,060	1,068	1,060	1,068	16,500	1,068
2012-08-20	1,066	1,074	1,060	1,060	5,300	1,060
2012-08-17	1,060	1,080	1,053	1,065	13,800	1,065
2012-08-16	1,070	1,070	1,036	1,055	10,400	1,055
2012-08-15	1,049	1,049	1,023	1,040	12,000	1,040
2012-08-14	1,035	1,050	1,027	1,049	12,200	1,049
2012-08-13	1,020	1,035	1,017	1,035	4,600	1,035
2012-08-10	1,024	1,024	1,010	1,024	11,100	1,024
2012-08-09	1,025	1,025	1,006	1,025	14,600	1,025
2012-08-08	1,009	1,032	1,007	1,032	22,300	1,032
2012-08-07	996	1,009	996	1,009	4,400	1,009
2012-08-06	992	1,010	992	996	8,200	996
2012-08-03	997	997	991	991	9,500	991
2012-08-02	998	1,007	996	998	8,200	998
2012-08-01	990	1,000	990	993	9,400	993
2012-07-31	1,001	1,008	975	996	18,300	996
2012-07-30	999	1,013	999	1,013	6,500	1,013
2012-07-27	1,001	1,005	999	999	13,600	999
2012-07-26	1,002	1,013	1,000	1,006	25,300	1,006
2012-07-25	999	1,006	997	1,001	13,400	1,001
2012-07-24	1,000	1,019	997	1,000	17,700	1,000
2012-07-23	1,024	1,030	997	997	19,300	997
2012-07-20	1,050	1,055	1,030	1,030	12,800	1,030
2012-07-19	1,050	1,069	1,039	1,050	7,200	1,050
2012-07-18	1,030	1,060	1,025	1,053	15,300	1,053
2012-07-17	1,050	1,070	1,039	1,039	10,000	1,039
2012-07-13	1,045	1,081	1,045	1,051	20,200	1,051
2012-07-12	1,052	1,062	1,045	1,045	13,800	1,045
2012-07-11	1,076	1,081	1,068	1,068	10,100	1,068
2012-07-10	1,090	1,098	1,076	1,076	9,600	1,076
2012-07-09	1,079	1,104	1,079	1,089	20,000	1,089
2012-07-06	1,098	1,105	1,075	1,078	66,000	1,078
2012-07-05	1,036	1,068	1,036	1,068	13,600	1,068
2012-07-04	1,035	1,043	1,030	1,036	11,400	1,036
2012-07-03	1,031	1,042	1,022	1,035	11,600	1,035
2012-07-02	1,050	1,064	1,012	1,012	22,800	1,012
2012-06-29	1,061	1,078	1,048	1,048	13,600	1,048
2012-06-28	1,080	1,080	1,061	1,062	16,300	1,062
2012-06-27	1,016	1,061	1,016	1,055	17,200	1,055
2012-06-26	1,008	1,031	1,008	1,031	20,500	1,031
2012-06-25	991	1,020	991	1,007	17,000	1,007
2012-06-22	995	999	975	988	14,100	988
2012-06-21	1,021	1,024	995	1,003	16,900	1,003
2012-06-20	985	1,004	983	1,004	16,500	1,004
2012-06-19	980	996	970	972	17,200	972
2012-06-18	989	989	977	978	8,200	978
2012-06-15	984	1,001	966	966	19,100	966
2012-06-14	975	992	975	984	10,800	984
2012-06-13	987	1,030	982	987	23,000	987
2012-06-12	964	981	951	980	7,100	980
2012-06-11	972	985	967	967	9,900	967
2012-06-08	975	990	950	966	40,100	966
2012-06-07	964	975	961	973	12,700	973
2012-06-06	935	963	935	963	11,300	963
2012-06-05	924	935	917	935	8,900	935
2012-06-04	934	934	916	919	17,900	919
2012-06-01	938	942	930	935	18,800	935
2012-05-31	951	954	931	953	16,300	953
2012-05-30	987	996	952	954	24,400	954
2012-05-29	928	994	918	989	44,100	989
2012-05-28	942	946	915	917	21,700	917
2012-05-25	959	959	941	953	20,500	953
2012-05-24	936	947	926	946	17,900	946
2012-05-23	940	945	929	939	15,400	939
2012-05-22	965	965	936	940	20,200	940
2012-05-21	932	953	932	941	17,900	941
2012-05-18	946	950	924	930	28,400	930
2012-05-17	952	977	940	961	25,100	961
2012-05-16	999	1,001	927	952	65,400	952
2012-05-15	1,063	1,065	1,000	1,000	30,800	1,000
2012-05-14	1,070	1,089	1,047	1,063	20,600	1,063
2012-05-11	1,058	1,079	1,045	1,046	19,000	1,046
2012-05-10	1,030	1,100	1,026	1,054	19,500	1,054
2012-05-09	1,076	1,079	1,032	1,034	36,600	1,034
2012-05-08	1,079	1,083	1,070	1,080	11,400	1,080
2012-05-07	1,093	1,103	1,075	1,078	8,000	1,078
2012-05-02	1,094	1,120	1,094	1,115	8,400	1,115
2012-05-01	1,127	1,127	1,094	1,095	20,000	1,095
2012-04-27	1,145	1,153	1,118	1,120	24,300	1,120
2012-04-26	1,153	1,164	1,148	1,156	10,800	1,156
2012-04-25	1,143	1,153	1,140	1,152	13,700	1,152
2012-04-24	1,159	1,159	1,140	1,148	15,800	1,148
2012-04-23	1,190	1,202	1,160	1,164	21,200	1,164
2012-04-20	1,184	1,189	1,173	1,186	23,600	1,186
2012-04-19	1,180	1,203	1,172	1,194	17,000	1,194
2012-04-18	1,228	1,228	1,200	1,204	28,300	1,204
2012-04-17	1,163	1,193	1,151	1,182	26,200	1,182
2012-04-16	1,176	1,176	1,152	1,162	23,000	1,162
2012-04-13	1,164	1,187	1,164	1,183	23,100	1,183
2012-04-12	1,162	1,175	1,162	1,168	9,200	1,168
2012-04-11	1,156	1,167	1,131	1,163	23,300	1,163
2012-04-10	1,170	1,177	1,162	1,164	12,500	1,164
2012-04-09	1,186	1,224	1,171	1,175	26,300	1,175
2012-04-06	1,182	1,190	1,178	1,185	15,100	1,185
2012-04-05	1,210	1,216	1,171	1,191	37,100	1,191
2012-04-04	1,245	1,250	1,223	1,228	25,900	1,228
2012-04-03	1,236	1,245	1,224	1,245	20,700	1,245
2012-04-02	1,259	1,261	1,236	1,241	25,000	1,241
2012-03-30	1,270	1,270	1,254	1,259	16,500	1,259
2012-03-29	1,240	1,277	1,237	1,271	41,800	1,271
2012-03-28	1,218	1,237	1,215	1,234	35,800	1,234
2012-03-27	1,254	1,268	1,251	1,260	32,100	1,260
2012-03-26	1,244	1,254	1,242	1,244	22,100	1,244
2012-03-23	1,250	1,250	1,242	1,246	24,900	1,246
2012-03-22	1,265	1,265	1,256	1,257	22,200	1,257
2012-03-21	1,269	1,271	1,251	1,254	24,400	1,254
2012-03-19	1,273	1,275	1,260	1,261	17,300	1,261
2012-03-16	1,290	1,290	1,271	1,277	24,800	1,277
2012-03-15	1,275	1,298	1,272	1,289	75,100	1,289
2012-03-14	1,266	1,273	1,260	1,261	53,200	1,261
2012-03-13	1,243	1,266	1,239	1,257	45,300	1,257
2012-03-12	1,258	1,258	1,236	1,239	46,300	1,239
2012-03-09	1,255	1,258	1,247	1,251	54,100	1,251
2012-03-08	1,249	1,250	1,231	1,241	53,800	1,241
2012-03-07	1,212	1,238	1,210	1,238	69,400	1,238
2012-03-06	1,212	1,230	1,208	1,229	55,000	1,229
2012-03-05	1,208	1,223	1,208	1,210	40,400	1,210
2012-03-02	1,211	1,224	1,207	1,215	38,000	1,215
2012-03-01	1,246	1,250	1,208	1,216	38,400	1,216
2012-02-29	1,261	1,267	1,241	1,245	57,000	1,245
2012-02-28	1,252	1,264	1,249	1,262	35,500	1,262
2012-02-27	1,272	1,272	1,252	1,253	42,800	1,253
2012-02-24	1,262	1,272	1,262	1,266	29,400	1,266
2012-02-23	1,274	1,284	1,253	1,278	29,100	1,278
2012-02-22	1,271	1,289	1,270	1,283	47,300	1,283
2012-02-21	1,231	1,276	1,230	1,274	73,200	1,274
2012-02-20	1,217	1,233	1,214	1,230	46,000	1,230
2012-02-17	1,227	1,227	1,211	1,212	25,700	1,212
2012-02-16	1,215	1,223	1,211	1,215	27,800	1,215
2012-02-15	1,231	1,234	1,217	1,222	39,600	1,222
2012-02-14	1,210	1,240	1,210	1,231	32,300	1,231
2012-02-13	1,207	1,235	1,207	1,230	24,800	1,230
2012-02-10	1,235	1,237	1,205	1,211	63,000	1,211
2012-02-09	1,235	1,244	1,225	1,241	47,300	1,241
2012-02-08	1,253	1,253	1,226	1,235	40,900	1,235
2012-02-07	1,266	1,271	1,236	1,253	68,500	1,253
2012-02-06	1,320	1,324	1,241	1,283	176,300	1,283
2012-02-03	1,300	1,320	1,288	1,318	88,600	1,318
2012-02-02	1,300	1,319	1,279	1,283	72,500	1,283
2012-02-01	1,270	1,300	1,264	1,296	66,100	1,296
2012-01-31	1,265	1,269	1,253	1,269	24,000	1,269
2012-01-30	1,253	1,271	1,253	1,270	27,600	1,270
2012-01-27	1,262	1,266	1,248	1,253	26,200	1,253
2012-01-26	1,237	1,262	1,220	1,259	46,200	1,259
2012-01-25	1,258	1,258	1,234	1,254	51,100	1,254
2012-01-24	1,270	1,270	1,238	1,242	65,300	1,242
2012-01-23	1,222	1,238	1,218	1,233	47,700	1,233
2012-01-20	1,195	1,210	1,192	1,204	54,700	1,204
2012-01-19	1,194	1,202	1,173	1,176	29,300	1,176
2012-01-18	1,196	1,209	1,183	1,191	40,300	1,191
2012-01-17	1,197	1,197	1,173	1,196	35,200	1,196
2012-01-16	1,165	1,195	1,156	1,195	54,500	1,195
2012-01-13	1,160	1,172	1,154	1,166	30,500	1,166
2012-01-12	1,166	1,170	1,151	1,160	27,400	1,160
2012-01-11	1,179	1,188	1,169	1,180	24,900	1,180
2012-01-10	1,162	1,193	1,162	1,179	57,300	1,179
2012-01-06	1,129	1,160	1,116	1,157	81,400	1,157
2012-01-05	1,185	1,185	1,143	1,147	116,600	1,147
2012-01-04	1,212	1,212	1,185	1,188	92,300	1,188

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5909 (株)コロナ の時系列データ [2012年度]

5909 (株)コロナの時系列データ [2012年度]