5909 (株)コロナの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,137	1,142	1,130	1,134	27,400	1,134
2013-12-27	1,130	1,142	1,129	1,131	24,900	1,131
2013-12-26	1,113	1,129	1,113	1,128	14,900	1,128
2013-12-25	1,115	1,115	1,102	1,109	22,800	1,109
2013-12-24	1,124	1,124	1,100	1,113	30,000	1,113
2013-12-20	1,124	1,128	1,113	1,116	20,900	1,116
2013-12-19	1,122	1,135	1,120	1,124	18,100	1,124
2013-12-18	1,120	1,135	1,118	1,130	22,900	1,130
2013-12-17	1,119	1,127	1,116	1,118	7,400	1,118
2013-12-16	1,130	1,130	1,115	1,119	27,300	1,119
2013-12-13	1,123	1,133	1,123	1,127	44,600	1,127
2013-12-12	1,135	1,139	1,132	1,136	17,800	1,136
2013-12-11	1,147	1,147	1,135	1,139	25,100	1,139
2013-12-10	1,140	1,147	1,139	1,147	16,800	1,147
2013-12-09	1,142	1,146	1,140	1,146	23,000	1,146
2013-12-06	1,138	1,143	1,132	1,136	49,000	1,136
2013-12-05	1,131	1,137	1,128	1,134	24,400	1,134
2013-12-04	1,136	1,139	1,127	1,130	22,100	1,130
2013-12-03	1,133	1,140	1,130	1,137	47,700	1,137
2013-12-02	1,130	1,134	1,123	1,130	25,500	1,130
2013-11-29	1,123	1,132	1,118	1,130	22,300	1,130
2013-11-28	1,130	1,130	1,116	1,123	16,500	1,123
2013-11-27	1,135	1,135	1,128	1,130	21,700	1,130
2013-11-26	1,128	1,135	1,126	1,135	24,600	1,135
2013-11-25	1,130	1,132	1,125	1,130	18,000	1,130
2013-11-22	1,130	1,132	1,124	1,128	20,400	1,128
2013-11-21	1,126	1,132	1,124	1,130	30,900	1,130
2013-11-20	1,124	1,128	1,121	1,126	23,000	1,126
2013-11-19	1,125	1,131	1,122	1,125	38,200	1,125
2013-11-18	1,119	1,125	1,115	1,124	52,200	1,124
2013-11-15	1,114	1,119	1,110	1,115	18,500	1,115
2013-11-14	1,110	1,118	1,106	1,110	12,000	1,110
2013-11-13	1,110	1,115	1,104	1,105	26,100	1,105
2013-11-12	1,100	1,109	1,098	1,109	20,100	1,109
2013-11-11	1,100	1,102	1,094	1,098	13,300	1,098
2013-11-08	1,105	1,113	1,100	1,100	13,800	1,100
2013-11-07	1,113	1,114	1,105	1,110	4,500	1,110
2013-11-06	1,110	1,116	1,090	1,112	21,200	1,112
2013-11-05	1,110	1,112	1,100	1,112	16,900	1,112
2013-11-01	1,110	1,116	1,097	1,102	35,600	1,102
2013-10-31	1,103	1,114	1,101	1,110	18,500	1,110
2013-10-30	1,104	1,116	1,101	1,102	45,200	1,102
2013-10-29	1,109	1,109	1,096	1,104	16,400	1,104
2013-10-28	1,111	1,111	1,098	1,106	11,700	1,106
2013-10-25	1,101	1,104	1,091	1,092	18,400	1,092
2013-10-24	1,097	1,102	1,086	1,100	13,300	1,100
2013-10-23	1,106	1,107	1,088	1,090	36,000	1,090
2013-10-22	1,119	1,120	1,110	1,116	20,800	1,116
2013-10-21	1,099	1,115	1,099	1,115	23,200	1,115
2013-10-18	1,103	1,104	1,093	1,099	11,500	1,099
2013-10-17	1,101	1,104	1,098	1,103	8,200	1,103
2013-10-16	1,088	1,098	1,086	1,093	14,400	1,093
2013-10-15	1,105	1,105	1,092	1,095	18,400	1,095
2013-10-11	1,089	1,110	1,083	1,109	26,000	1,109
2013-10-10	1,081	1,087	1,078	1,081	14,300	1,081
2013-10-09	1,079	1,080	1,071	1,080	15,900	1,080
2013-10-08	1,080	1,082	1,074	1,079	19,800	1,079
2013-10-07	1,082	1,095	1,076	1,078	30,400	1,078
2013-10-04	1,089	1,092	1,082	1,082	19,400	1,082
2013-10-03	1,088	1,099	1,088	1,093	16,000	1,093
2013-10-02	1,105	1,110	1,092	1,095	26,100	1,095
2013-10-01	1,104	1,116	1,100	1,108	24,900	1,108
2013-09-30	1,118	1,122	1,105	1,105	18,100	1,105
2013-09-27	1,118	1,119	1,111	1,117	17,300	1,117
2013-09-26	1,105	1,116	1,102	1,116	64,100	1,116
2013-09-25	1,120	1,128	1,119	1,122	58,800	1,122
2013-09-24	1,116	1,120	1,115	1,119	50,800	1,119
2013-09-20	1,113	1,117	1,112	1,117	24,800	1,117
2013-09-19	1,117	1,117	1,110	1,115	29,200	1,115
2013-09-18	1,110	1,117	1,110	1,113	23,000	1,113
2013-09-17	1,111	1,117	1,110	1,112	19,700	1,112
2013-09-13	1,110	1,110	1,105	1,110	32,300	1,110
2013-09-12	1,116	1,116	1,111	1,115	10,300	1,115
2013-09-11	1,110	1,116	1,109	1,114	16,900	1,114
2013-09-10	1,116	1,119	1,106	1,113	18,300	1,113
2013-09-09	1,098	1,118	1,098	1,106	25,600	1,106
2013-09-06	1,094	1,098	1,091	1,096	11,600	1,096
2013-09-05	1,092	1,094	1,086	1,093	10,100	1,093
2013-09-04	1,088	1,094	1,083	1,093	13,500	1,093
2013-09-03	1,080	1,089	1,079	1,089	16,400	1,089
2013-09-02	1,077	1,084	1,075	1,076	8,000	1,076
2013-08-30	1,080	1,080	1,067	1,077	19,800	1,077
2013-08-29	1,072	1,079	1,072	1,078	7,200	1,078
2013-08-28	1,073	1,079	1,071	1,075	12,100	1,075
2013-08-27	1,091	1,092	1,075	1,082	18,700	1,082
2013-08-26	1,086	1,089	1,080	1,086	8,600	1,086
2013-08-23	1,088	1,093	1,081	1,086	12,300	1,086
2013-08-22	1,079	1,087	1,070	1,086	16,500	1,086
2013-08-21	1,085	1,090	1,071	1,077	31,900	1,077
2013-08-20	1,079	1,092	1,078	1,088	13,800	1,088
2013-08-19	1,078	1,092	1,078	1,090	8,000	1,090
2013-08-16	1,085	1,085	1,073	1,077	8,900	1,077
2013-08-15	1,079	1,085	1,079	1,081	8,600	1,081
2013-08-14	1,082	1,087	1,079	1,087	10,200	1,087
2013-08-13	1,077	1,081	1,061	1,078	13,100	1,078
2013-08-12	1,066	1,068	1,061	1,067	7,600	1,067
2013-08-09	1,073	1,086	1,064	1,066	19,700	1,066
2013-08-08	1,094	1,094	1,075	1,075	20,800	1,075
2013-08-07	1,083	1,093	1,082	1,090	17,300	1,090
2013-08-06	1,090	1,100	1,078	1,097	34,500	1,097
2013-08-05	1,078	1,082	1,073	1,079	12,600	1,079
2013-08-02	1,070	1,078	1,062	1,078	22,000	1,078
2013-08-01	1,072	1,073	1,060	1,071	23,800	1,071
2013-07-31	1,060	1,079	1,060	1,066	13,800	1,066
2013-07-30	1,058	1,082	1,057	1,066	19,100	1,066
2013-07-29	1,096	1,096	1,065	1,065	25,900	1,065
2013-07-26	1,098	1,098	1,088	1,088	27,900	1,088
2013-07-25	1,104	1,104	1,093	1,097	18,900	1,097
2013-07-24	1,106	1,106	1,098	1,101	11,700	1,101
2013-07-23	1,104	1,105	1,100	1,105	14,000	1,105
2013-07-22	1,096	1,106	1,096	1,100	42,100	1,100
2013-07-19	1,107	1,108	1,094	1,096	55,900	1,096
2013-07-18	1,087	1,110	1,087	1,107	51,700	1,107
2013-07-17	1,085	1,091	1,079	1,088	24,900	1,088
2013-07-16	1,085	1,087	1,079	1,079	19,100	1,079
2013-07-12	1,079	1,080	1,071	1,073	15,400	1,073
2013-07-11	1,068	1,077	1,066	1,077	20,900	1,077
2013-07-10	1,086	1,089	1,068	1,069	57,900	1,069
2013-07-09	1,080	1,085	1,072	1,081	32,700	1,081
2013-07-08	1,090	1,093	1,075	1,079	32,300	1,079
2013-07-05	1,080	1,087	1,073	1,080	42,300	1,080
2013-07-04	1,082	1,084	1,061	1,080	29,100	1,080
2013-07-03	1,100	1,100	1,059	1,074	61,300	1,074
2013-07-02	1,100	1,100	1,087	1,095	22,900	1,095
2013-07-01	1,090	1,100	1,083	1,100	26,200	1,100
2013-06-28	1,085	1,100	1,081	1,091	44,200	1,091
2013-06-27	1,092	1,093	1,074	1,087	20,300	1,087
2013-06-26	1,091	1,099	1,071	1,082	43,700	1,082
2013-06-25	1,075	1,098	1,075	1,092	19,500	1,092
2013-06-24	1,114	1,114	1,071	1,077	39,000	1,077
2013-06-21	1,051	1,114	1,051	1,114	91,500	1,114
2013-06-20	1,055	1,068	1,050	1,068	24,100	1,068
2013-06-19	1,056	1,064	1,050	1,055	19,200	1,055
2013-06-18	1,050	1,050	1,039	1,047	23,300	1,047
2013-06-17	1,045	1,045	1,031	1,044	24,200	1,044
2013-06-14	1,043	1,047	1,020	1,032	68,800	1,032
2013-06-13	1,011	1,020	1,004	1,012	27,900	1,012
2013-06-12	1,020	1,037	1,000	1,010	32,800	1,010
2013-06-11	1,021	1,044	1,020	1,022	23,900	1,022
2013-06-10	1,010	1,026	1,002	1,021	33,900	1,021
2013-06-07	1,017	1,045	980	999	120,100	999
2013-06-06	1,038	1,050	1,023	1,030	43,500	1,030
2013-06-05	1,039	1,059	1,036	1,037	32,500	1,037
2013-06-04	1,047	1,047	1,020	1,037	41,400	1,037
2013-06-03	1,053	1,053	1,028	1,033	43,100	1,033
2013-05-31	1,048	1,057	1,034	1,040	35,800	1,040
2013-05-30	1,043	1,054	1,031	1,033	46,300	1,033
2013-05-29	1,047	1,052	1,038	1,043	39,800	1,043
2013-05-28	1,054	1,057	1,040	1,042	46,100	1,042
2013-05-27	1,075	1,075	1,050	1,059	56,500	1,059
2013-05-24	1,072	1,081	1,050	1,072	64,200	1,072
2013-05-23	1,115	1,119	1,075	1,078	101,200	1,078
2013-05-22	1,125	1,125	1,115	1,115	58,000	1,115
2013-05-21	1,120	1,124	1,115	1,122	45,700	1,122
2013-05-20	1,131	1,131	1,118	1,119	46,700	1,119
2013-05-17	1,118	1,125	1,110	1,112	41,200	1,112
2013-05-16	1,120	1,130	1,101	1,118	73,500	1,118
2013-05-15	1,121	1,129	1,115	1,129	90,300	1,129
2013-05-14	1,125	1,129	1,115	1,116	86,100	1,116
2013-05-13	1,115	1,119	1,110	1,118	101,200	1,118
2013-05-10	1,103	1,108	1,096	1,100	35,200	1,100
2013-05-09	1,096	1,105	1,096	1,101	41,800	1,101
2013-05-08	1,090	1,109	1,086	1,099	75,400	1,099
2013-05-07	1,097	1,100	1,086	1,091	29,400	1,091
2013-05-02	1,082	1,088	1,081	1,084	28,400	1,084
2013-05-01	1,086	1,098	1,082	1,084	31,700	1,084
2013-04-30	1,095	1,100	1,089	1,097	36,900	1,097
2013-04-26	1,099	1,099	1,082	1,082	47,100	1,082
2013-04-25	1,082	1,095	1,082	1,094	34,700	1,094
2013-04-24	1,083	1,086	1,077	1,080	45,200	1,080
2013-04-23	1,082	1,087	1,076	1,081	35,000	1,081
2013-04-22	1,063	1,075	1,063	1,071	22,000	1,071
2013-04-19	1,071	1,072	1,059	1,060	40,300	1,060
2013-04-18	1,066	1,076	1,059	1,071	32,900	1,071
2013-04-17	1,059	1,071	1,052	1,058	38,000	1,058
2013-04-16	1,065	1,066	1,050	1,055	49,900	1,055
2013-04-15	1,088	1,088	1,077	1,081	31,800	1,081
2013-04-12	1,077	1,081	1,070	1,080	38,300	1,080
2013-04-11	1,073	1,079	1,061	1,078	52,200	1,078
2013-04-10	1,064	1,070	1,051	1,065	44,000	1,065
2013-04-09	1,080	1,082	1,060	1,064	34,100	1,064
2013-04-08	1,066	1,082	1,053	1,074	64,300	1,074
2013-04-05	1,050	1,070	1,046	1,061	57,300	1,061
2013-04-04	1,040	1,059	1,027	1,057	44,900	1,057
2013-04-03	1,029	1,039	1,027	1,037	35,300	1,037
2013-04-02	1,046	1,048	1,027	1,028	50,800	1,028
2013-04-01	1,078	1,079	1,048	1,048	43,900	1,048
2013-03-29	1,091	1,091	1,070	1,070	27,400	1,070
2013-03-28	1,081	1,097	1,058	1,091	65,800	1,091
2013-03-27	1,076	1,090	1,075	1,081	63,100	1,081
2013-03-26	1,100	1,106	1,096	1,104	57,800	1,104
2013-03-25	1,108	1,108	1,095	1,096	71,900	1,096
2013-03-22	1,112	1,112	1,101	1,101	70,200	1,101
2013-03-21	1,115	1,116	1,107	1,112	81,400	1,112
2013-03-19	1,106	1,114	1,105	1,112	159,100	1,112
2013-03-18	1,170	1,178	1,135	1,136	38,100	1,136
2013-03-15	1,170	1,189	1,151	1,189	51,500	1,189
2013-03-14	1,159	1,168	1,147	1,168	27,400	1,168
2013-03-13	1,144	1,147	1,140	1,145	21,700	1,145
2013-03-12	1,141	1,147	1,139	1,146	48,200	1,146
2013-03-11	1,170	1,178	1,140	1,140	32,000	1,140
2013-03-08	1,160	1,179	1,143	1,170	72,400	1,170
2013-03-07	1,120	1,137	1,119	1,134	30,700	1,134
2013-03-06	1,120	1,125	1,115	1,119	16,900	1,119
2013-03-05	1,119	1,120	1,112	1,114	20,500	1,114
2013-03-04	1,119	1,126	1,112	1,112	31,900	1,112
2013-03-01	1,108	1,120	1,103	1,118	19,200	1,118
2013-02-28	1,097	1,105	1,090	1,103	13,300	1,103
2013-02-27	1,107	1,108	1,085	1,085	34,500	1,085
2013-02-26	1,109	1,112	1,101	1,102	18,200	1,102
2013-02-25	1,112	1,123	1,105	1,109	28,700	1,109
2013-02-22	1,111	1,118	1,106	1,110	23,400	1,110
2013-02-21	1,128	1,130	1,117	1,118	16,700	1,118
2013-02-20	1,125	1,128	1,121	1,123	18,100	1,123
2013-02-19	1,118	1,127	1,111	1,123	12,700	1,123
2013-02-18	1,107	1,116	1,107	1,111	17,200	1,111
2013-02-15	1,112	1,116	1,100	1,106	24,900	1,106
2013-02-14	1,103	1,121	1,103	1,112	21,400	1,112
2013-02-13	1,111	1,116	1,100	1,105	26,400	1,105
2013-02-12	1,109	1,131	1,080	1,117	118,500	1,117
2013-02-08	1,110	1,110	1,101	1,109	22,500	1,109
2013-02-07	1,113	1,114	1,101	1,102	31,000	1,102
2013-02-06	1,109	1,125	1,102	1,103	58,700	1,103
2013-02-05	1,075	1,120	1,061	1,106	108,200	1,106
2013-02-04	1,198	1,209	1,189	1,195	31,100	1,195
2013-02-01	1,199	1,200	1,186	1,197	24,700	1,197
2013-01-31	1,196	1,200	1,188	1,191	16,400	1,191
2013-01-30	1,196	1,201	1,181	1,192	18,800	1,192
2013-01-29	1,204	1,207	1,196	1,196	16,800	1,196
2013-01-28	1,209	1,209	1,180	1,200	18,100	1,200
2013-01-25	1,211	1,213	1,191	1,203	26,200	1,203
2013-01-24	1,185	1,190	1,164	1,181	28,600	1,181
2013-01-23	1,196	1,200	1,180	1,186	23,100	1,186
2013-01-22	1,200	1,208	1,188	1,197	33,900	1,197
2013-01-21	1,169	1,190	1,163	1,190	29,800	1,190
2013-01-18	1,131	1,163	1,131	1,153	31,400	1,153
2013-01-17	1,101	1,135	1,101	1,130	34,700	1,130
2013-01-16	1,130	1,133	1,113	1,119	33,200	1,119
2013-01-15	1,089	1,120	1,089	1,119	42,300	1,119
2013-01-11	1,075	1,082	1,075	1,078	20,000	1,078
2013-01-10	1,074	1,077	1,071	1,075	20,900	1,075
2013-01-09	1,074	1,076	1,069	1,074	15,000	1,074
2013-01-08	1,080	1,080	1,070	1,073	15,000	1,073
2013-01-07	1,085	1,085	1,073	1,078	22,500	1,078
2013-01-04	1,089	1,089	1,071	1,077	26,400	1,077

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 [2013年度]

5909 (株)コロナの時系列データ [2013年度]