5909 (株)コロナの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,143	1,157	1,143	1,149	11,100	1,149
2016-12-29	1,165	1,165	1,152	1,157	17,600	1,157
2016-12-28	1,162	1,172	1,130	1,171	19,100	1,171
2016-12-27	1,161	1,170	1,156	1,169	12,100	1,169
2016-12-26	1,161	1,170	1,148	1,165	16,900	1,165
2016-12-22	1,160	1,168	1,159	1,164	20,300	1,164
2016-12-21	1,161	1,178	1,151	1,175	25,100	1,175
2016-12-20	1,148	1,177	1,148	1,173	22,900	1,173
2016-12-19	1,180	1,185	1,159	1,162	22,700	1,162
2016-12-16	1,181	1,186	1,176	1,180	14,400	1,180
2016-12-15	1,173	1,179	1,171	1,175	13,600	1,175
2016-12-14	1,165	1,177	1,163	1,173	21,200	1,173
2016-12-13	1,160	1,169	1,157	1,165	31,600	1,165
2016-12-12	1,182	1,193	1,167	1,170	37,600	1,170
2016-12-09	1,190	1,200	1,189	1,197	56,400	1,197
2016-12-08	1,230	1,230	1,201	1,220	25,700	1,220
2016-12-07	1,211	1,230	1,209	1,230	24,800	1,230
2016-12-06	1,205	1,211	1,200	1,205	22,800	1,205
2016-12-05	1,201	1,202	1,181	1,194	17,900	1,194
2016-12-02	1,204	1,208	1,190	1,205	11,600	1,205
2016-12-01	1,196	1,220	1,196	1,204	27,500	1,204
2016-11-30	1,214	1,219	1,168	1,192	32,400	1,192
2016-11-29	1,174	1,211	1,167	1,207	49,900	1,207
2016-11-28	1,153	1,170	1,132	1,170	14,800	1,170
2016-11-25	1,187	1,187	1,155	1,163	19,600	1,163
2016-11-24	1,179	1,189	1,171	1,176	25,100	1,176
2016-11-22	1,168	1,174	1,150	1,173	33,400	1,173
2016-11-21	1,148	1,163	1,146	1,157	21,900	1,157
2016-11-18	1,133	1,139	1,130	1,136	14,500	1,136
2016-11-17	1,117	1,136	1,106	1,130	25,600	1,130
2016-11-16	1,108	1,116	1,100	1,115	22,900	1,115
2016-11-15	1,118	1,118	1,104	1,107	15,700	1,107
2016-11-14	1,105	1,118	1,103	1,116	11,900	1,116
2016-11-11	1,111	1,114	1,094	1,104	11,800	1,104
2016-11-10	1,115	1,115	1,098	1,111	16,700	1,111
2016-11-09	1,120	1,120	1,073	1,080	26,300	1,080
2016-11-08	1,104	1,120	1,104	1,115	9,800	1,115
2016-11-07	1,100	1,112	1,100	1,104	11,000	1,104
2016-11-04	1,110	1,111	1,091	1,091	25,600	1,091
2016-11-02	1,137	1,137	1,105	1,117	17,400	1,117
2016-11-01	1,124	1,138	1,115	1,137	23,800	1,137
2016-10-31	1,124	1,128	1,117	1,124	25,000	1,124
2016-10-28	1,113	1,119	1,098	1,116	21,600	1,116
2016-10-27	1,115	1,116	1,104	1,113	19,400	1,113
2016-10-26	1,110	1,118	1,092	1,117	18,600	1,117
2016-10-25	1,102	1,111	1,096	1,111	32,300	1,111
2016-10-24	1,098	1,105	1,085	1,101	28,400	1,101
2016-10-21	1,052	1,054	1,041	1,043	5,900	1,043
2016-10-20	1,044	1,057	1,044	1,050	6,000	1,050
2016-10-19	1,037	1,045	1,037	1,044	3,700	1,044
2016-10-17	1,038	1,041	1,026	1,030	5,000	1,030
2016-10-13	1,030	1,034	1,025	1,030	5,400	1,030
2016-10-12	1,030	1,035	1,025	1,025	7,300	1,025
2016-10-11	1,050	1,050	1,027	1,030	8,400	1,030
2016-10-07	1,026	1,030	1,021	1,027	6,100	1,027
2016-10-06	1,035	1,038	1,024	1,026	11,300	1,026
2016-10-05	1,025	1,043	1,025	1,035	14,000	1,035
2016-10-04	1,026	1,030	1,019	1,028	7,200	1,028
2016-10-03	1,029	1,035	1,018	1,019	6,500	1,019
2016-09-30	1,020	1,027	1,018	1,019	8,600	1,019
2016-09-29	1,026	1,036	1,026	1,033	5,100	1,033
2016-09-28	1,022	1,029	1,021	1,026	11,800	1,026
2016-09-27	1,041	1,055	1,023	1,055	19,500	1,055
2016-09-26	1,032	1,039	1,030	1,038	7,300	1,038
2016-09-23	1,035	1,041	1,026	1,035	15,400	1,035
2016-09-21	1,015	1,029	1,010	1,029	10,200	1,029
2016-09-20	1,022	1,022	1,012	1,013	12,100	1,013
2016-09-16	1,012	1,022	1,008	1,020	15,300	1,020
2016-09-15	1,017	1,020	1,014	1,015	4,500	1,015
2016-09-14	1,008	1,020	1,007	1,019	6,400	1,019
2016-09-13	1,006	1,027	1,006	1,013	10,700	1,013
2016-09-12	1,010	1,010	1,005	1,008	4,600	1,008
2016-09-09	1,004	1,015	1,004	1,005	16,600	1,005
2016-09-08	1,012	1,017	1,009	1,016	6,200	1,016
2016-09-07	1,010	1,020	1,007	1,020	6,700	1,020
2016-09-06	1,010	1,018	1,006	1,016	7,300	1,016
2016-09-05	1,029	1,029	1,001	1,008	24,000	1,008
2016-09-02	1,026	1,028	1,018	1,019	2,300	1,019
2016-09-01	1,028	1,028	1,008	1,023	5,000	1,023
2016-08-31	1,028	1,030	1,012	1,030	4,900	1,030
2016-08-30	1,018	1,018	1,009	1,011	2,100	1,011
2016-08-29	1,013	1,015	1,012	1,015	3,400	1,015
2016-08-26	1,019	1,019	1,009	1,013	6,400	1,013
2016-08-25	1,010	1,016	1,008	1,013	4,700	1,013
2016-08-24	1,012	1,016	1,010	1,012	3,100	1,012
2016-08-23	1,029	1,030	1,007	1,009	10,400	1,009
2016-08-22	1,004	1,022	1,002	1,020	10,300	1,020
2016-08-19	1,012	1,012	1,001	1,001	4,200	1,001
2016-08-18	1,008	1,008	999	1,003	6,900	1,003
2016-08-17	1,006	1,013	998	1,006	13,800	1,006
2016-08-16	1,029	1,034	1,009	1,009	12,000	1,009
2016-08-15	1,031	1,035	1,021	1,029	3,200	1,029
2016-08-12	1,029	1,034	1,020	1,031	3,700	1,031
2016-08-10	1,029	1,029	1,019	1,026	3,500	1,026
2016-08-09	1,030	1,030	1,018	1,028	2,400	1,028
2016-08-08	1,026	1,030	1,016	1,020	4,900	1,020
2016-08-05	1,016	1,024	1,012	1,015	5,300	1,015
2016-08-04	1,016	1,035	1,011	1,022	4,600	1,022
2016-08-03	1,020	1,032	1,010	1,023	9,500	1,023
2016-08-02	1,042	1,050	1,023	1,027	4,700	1,027
2016-08-01	1,038	1,054	1,030	1,042	6,600	1,042
2016-07-29	1,025	1,038	1,023	1,030	5,100	1,030
2016-07-28	1,031	1,040	1,023	1,025	12,600	1,025
2016-07-27	1,073	1,073	1,041	1,051	16,000	1,051
2016-07-26	1,069	1,073	1,053	1,068	12,000	1,068
2016-07-25	1,065	1,065	1,041	1,055	8,200	1,055
2016-07-22	1,065	1,065	1,032	1,035	6,600	1,035
2016-07-21	1,046	1,066	1,037	1,066	11,400	1,066
2016-07-20	1,024	1,042	1,021	1,042	6,600	1,042
2016-07-19	1,016	1,039	1,016	1,038	11,400	1,038
2016-07-15	1,029	1,034	1,025	1,026	3,700	1,026
2016-07-14	1,020	1,031	1,020	1,027	4,300	1,027
2016-07-13	1,034	1,047	1,025	1,034	7,000	1,034
2016-07-12	1,039	1,049	1,033	1,034	10,900	1,034
2016-07-11	1,027	1,040	1,026	1,040	14,100	1,040
2016-07-08	1,048	1,048	1,025	1,027	31,400	1,027
2016-07-07	1,001	1,016	1,001	1,013	7,800	1,013
2016-07-06	1,007	1,011	989	1,003	13,200	1,003
2016-07-05	1,010	1,018	1,004	1,014	6,700	1,014
2016-07-04	1,010	1,015	1,003	1,010	11,300	1,010
2016-07-01	1,007	1,023	1,007	1,012	4,600	1,012
2016-06-30	1,027	1,027	1,007	1,012	2,200	1,012
2016-06-29	1,014	1,025	1,009	1,013	3,900	1,013
2016-06-28	996	1,020	990	1,014	6,000	1,014
2016-06-27	1,010	1,013	990	1,005	7,900	1,005
2016-06-24	1,030	1,030	967	977	9,900	977
2016-06-23	1,031	1,032	1,024	1,032	3,400	1,032
2016-06-22	1,038	1,038	1,026	1,031	7,000	1,031
2016-06-21	1,023	1,028	1,018	1,027	6,600	1,027
2016-06-20	1,030	1,031	1,024	1,028	6,000	1,028
2016-06-17	1,008	1,032	999	1,032	9,800	1,032
2016-06-16	1,015	1,017	985	989	9,800	989
2016-06-15	1,017	1,030	1,017	1,019	3,000	1,019
2016-06-14	1,027	1,032	1,017	1,017	3,900	1,017
2016-06-13	1,040	1,044	1,028	1,028	8,300	1,028
2016-06-10	1,045	1,055	1,040	1,049	18,700	1,049
2016-06-09	1,025	1,045	1,025	1,042	5,400	1,042
2016-06-08	1,029	1,040	1,028	1,039	5,200	1,039
2016-06-07	1,014	1,029	1,014	1,024	3,600	1,024
2016-06-06	1,022	1,031	1,010	1,025	15,400	1,025
2016-06-03	1,015	1,022	1,014	1,022	2,700	1,022
2016-06-02	1,018	1,028	1,015	1,021	4,000	1,021
2016-06-01	1,016	1,028	1,016	1,023	10,200	1,023
2016-05-31	1,038	1,049	1,038	1,049	3,900	1,049
2016-05-30	1,043	1,043	1,029	1,038	3,900	1,038
2016-05-27	1,040	1,040	1,032	1,032	5,200	1,032
2016-05-26	1,035	1,045	1,015	1,022	8,100	1,022
2016-05-25	1,036	1,045	1,030	1,042	2,500	1,042
2016-05-24	1,041	1,045	1,016	1,018	8,000	1,018
2016-05-23	1,046	1,049	1,038	1,041	8,800	1,041
2016-05-20	1,033	1,059	1,033	1,050	5,500	1,050
2016-05-19	1,015	1,045	1,015	1,033	5,000	1,033
2016-05-18	1,021	1,027	1,015	1,018	3,700	1,018
2016-05-17	1,015	1,037	1,015	1,036	3,800	1,036
2016-05-16	1,055	1,087	1,011	1,014	14,000	1,014
2016-05-13	1,079	1,095	1,052	1,055	4,900	1,055
2016-05-12	1,088	1,100	1,070	1,090	2,700	1,090
2016-05-11	1,100	1,100	1,056	1,088	3,900	1,088
2016-05-10	1,088	1,100	1,080	1,100	7,800	1,100
2016-05-09	1,095	1,097	1,063	1,092	4,400	1,092
2016-05-06	1,060	1,072	1,041	1,071	5,900	1,071
2016-05-02	1,026	1,067	1,026	1,060	5,100	1,060
2016-04-28	1,085	1,099	1,039	1,067	4,500	1,067
2016-04-27	1,067	1,098	1,067	1,078	8,300	1,078
2016-04-26	1,100	1,100	1,069	1,082	4,400	1,082
2016-04-25	1,100	1,100	1,083	1,098	5,500	1,098
2016-04-22	1,105	1,105	1,095	1,104	8,000	1,104
2016-04-21	1,089	1,100	1,089	1,099	12,900	1,099
2016-04-20	1,086	1,087	1,066	1,070	8,000	1,070
2016-04-19	1,065	1,086	1,065	1,086	5,500	1,086
2016-04-18	1,036	1,058	1,031	1,055	5,600	1,055
2016-04-15	1,066	1,068	1,046	1,064	4,700	1,064
2016-04-14	1,039	1,066	1,031	1,066	8,600	1,066
2016-04-13	1,045	1,050	1,030	1,039	4,500	1,039
2016-04-12	1,029	1,044	1,029	1,036	2,500	1,036
2016-04-11	1,043	1,043	1,021	1,029	3,700	1,029
2016-04-08	1,010	1,045	1,010	1,035	6,800	1,035
2016-04-07	1,043	1,055	1,038	1,038	1,700	1,038
2016-04-06	1,044	1,062	997	1,045	17,500	1,045
2016-04-05	1,068	1,076	1,020	1,047	9,700	1,047
2016-04-04	1,084	1,097	1,078	1,094	6,100	1,094
2016-04-01	1,106	1,107	1,078	1,087	14,100	1,087
2016-03-31	1,086	1,105	1,085	1,100	12,400	1,100
2016-03-30	1,100	1,102	1,080	1,086	5,000	1,086
2016-03-29	1,090	1,102	1,062	1,101	12,600	1,101
2016-03-28	1,101	1,116	1,093	1,116	64,300	1,116
2016-03-25	1,106	1,109	1,082	1,098	15,300	1,098
2016-03-24	1,105	1,108	1,098	1,102	15,300	1,102
2016-03-23	1,101	1,110	1,093	1,110	22,300	1,110
2016-03-22	1,050	1,095	1,049	1,095	17,600	1,095
2016-03-18	1,053	1,055	1,030	1,039	11,200	1,039
2016-03-17	1,064	1,071	1,030	1,040	6,900	1,040
2016-03-16	1,059	1,073	1,054	1,055	8,400	1,055
2016-03-15	1,050	1,062	1,049	1,059	5,100	1,059
2016-03-14	1,047	1,060	1,047	1,056	7,800	1,056
2016-03-11	1,022	1,047	1,021	1,044	13,700	1,044
2016-03-10	1,031	1,038	1,018	1,037	5,700	1,037
2016-03-09	1,020	1,029	1,017	1,028	4,400	1,028
2016-03-08	1,021	1,035	1,020	1,025	6,200	1,025
2016-03-07	1,030	1,034	1,022	1,023	2,700	1,023
2016-03-04	1,015	1,034	1,015	1,030	5,600	1,030
2016-03-03	1,010	1,028	1,010	1,028	7,400	1,028
2016-03-02	1,010	1,025	1,009	1,010	5,700	1,010
2016-03-01	1,015	1,022	999	1,008	6,200	1,008
2016-02-29	1,026	1,028	1,010	1,021	12,300	1,021
2016-02-26	1,008	1,013	1,003	1,006	8,100	1,006
2016-02-25	972	1,003	972	1,002	7,100	1,002
2016-02-24	985	988	969	972	12,800	972
2016-02-23	1,010	1,010	988	988	7,600	988
2016-02-22	985	1,000	982	1,000	14,800	1,000
2016-02-19	969	973	958	972	16,000	972
2016-02-18	960	986	955	969	7,900	969
2016-02-17	963	964	944	957	5,700	957
2016-02-16	959	979	959	963	11,000	963
2016-02-15	968	979	952	959	9,300	959
2016-02-12	953	960	916	917	20,300	917
2016-02-10	1,020	1,020	970	977	15,900	977
2016-02-09	1,000	1,018	984	1,003	18,300	1,003
2016-02-08	1,000	1,018	999	1,012	11,000	1,012
2016-02-05	1,020	1,024	999	1,006	22,700	1,006
2016-02-04	1,072	1,072	1,012	1,018	25,000	1,018
2016-02-03	1,093	1,111	1,075	1,084	8,400	1,084
2016-02-02	1,097	1,130	1,097	1,127	9,900	1,127
2016-02-01	1,068	1,130	1,068	1,123	18,300	1,123
2016-01-29	1,055	1,080	1,041	1,064	9,800	1,064
2016-01-28	1,051	1,054	1,030	1,050	7,700	1,050
2016-01-27	1,049	1,051	1,031	1,051	13,200	1,051
2016-01-26	1,051	1,051	1,016	1,017	12,600	1,017
2016-01-25	1,055	1,055	1,044	1,049	8,600	1,049
2016-01-22	1,026	1,045	1,016	1,042	15,100	1,042
2016-01-21	1,016	1,035	994	994	26,600	994
2016-01-20	1,075	1,075	1,045	1,045	12,700	1,045
2016-01-19	1,080	1,085	1,063	1,075	8,100	1,075
2016-01-18	1,060	1,079	1,056	1,075	4,800	1,075
2016-01-15	1,118	1,124	1,076	1,078	11,400	1,078
2016-01-14	1,089	1,115	1,085	1,109	10,100	1,109
2016-01-13	1,084	1,105	1,084	1,098	8,400	1,098
2016-01-12	1,095	1,103	1,083	1,083	12,600	1,083
2016-01-08	1,109	1,125	1,100	1,102	9,300	1,102
2016-01-07	1,117	1,123	1,103	1,103	9,700	1,103
2016-01-06	1,121	1,132	1,115	1,117	6,900	1,117
2016-01-05	1,130	1,140	1,121	1,121	7,400	1,121
2016-01-04	1,151	1,151	1,131	1,131	8,200	1,131

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 [2016年度]

5909 (株)コロナの時系列データ [2016年度]