コロナ(5909)の株価時系列情報
コロナ(5909)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 955 | 958 | 946 | 948 | 6,900 |
| 2024/07/25 | 950 | 955 | 945 | 945 | 12,000 |
| 2024/07/24 | 947 | 962 | 946 | 948 | 10,400 |
| 2024/07/23 | 961 | 961 | 947 | 949 | 4,900 |
| 2024/07/22 | 952 | 954 | 946 | 946 | 7,300 |
| 2024/07/19 | 962 | 965 | 955 | 955 | 5,300 |
| 2024/07/18 | 951 | 963 | 951 | 954 | 3,300 |
| 2024/07/17 | 960 | 960 | 951 | 957 | 5,500 |
| 2024/07/16 | 959 | 962 | 952 | 955 | 5,700 |
| 2024/07/12 | 960 | 966 | 946 | 946 | 13,200 |
| 2024/07/11 | 961 | 965 | 954 | 962 | 6,900 |
| 2024/07/10 | 975 | 975 | 952 | 958 | 32,500 |
| 2024/07/09 | 955 | 964 | 950 | 964 | 15,100 |
| 2024/07/08 | 965 | 965 | 955 | 955 | 16,500 |
| 2024/07/05 | 977 | 977 | 965 | 966 | 8,200 |
| 2024/07/04 | 972 | 977 | 972 | 977 | 5,800 |
| 2024/07/03 | 976 | 980 | 971 | 973 | 10,500 |
| 2024/07/02 | 979 | 981 | 972 | 979 | 12,700 |
| 2024/07/01 | 980 | 983 | 973 | 979 | 9,200 |
| 2024/06/28 | 982 | 984 | 969 | 974 | 9,300 |
| 2024/06/27 | 992 | 992 | 980 | 981 | 22,500 |
| 2024/06/26 | 997 | 997 | 989 | 997 | 13,900 |
| 2024/06/25 | 978 | 997 | 978 | 997 | 19,200 |
| 2024/06/24 | 974 | 993 | 972 | 977 | 31,200 |
| 2024/06/21 | 937 | 990 | 937 | 990 | 71,900 |
| 2024/06/20 | 938 | 946 | 931 | 937 | 8,600 |
| 2024/06/19 | 936 | 946 | 936 | 937 | 14,400 |
| 2024/06/18 | 932 | 934 | 929 | 932 | 4,700 |
| 2024/06/17 | 936 | 936 | 926 | 929 | 8,500 |
| 2024/06/14 | 917 | 936 | 917 | 936 | 17,600 |
| 2024/06/13 | 935 | 935 | 917 | 917 | 13,000 |
| 2024/06/12 | 928 | 935 | 924 | 934 | 7,800 |
| 2024/06/11 | 934 | 935 | 919 | 921 | 16,000 |
| 2024/06/10 | 921 | 934 | 920 | 934 | 8,200 |
| 2024/06/07 | 925 | 925 | 918 | 922 | 3,400 |
| 2024/06/06 | 917 | 924 | 917 | 923 | 4,100 |
| 2024/06/05 | 924 | 925 | 917 | 917 | 5,700 |
| 2024/06/04 | 927 | 927 | 919 | 919 | 6,100 |
| 2024/06/03 | 916 | 926 | 916 | 926 | 11,100 |
| 2024/05/31 | 917 | 921 | 908 | 920 | 15,200 |
| 2024/05/30 | 910 | 916 | 905 | 916 | 11,700 |
| 2024/05/29 | 918 | 921 | 911 | 911 | 7,900 |
| 2024/05/28 | 923 | 926 | 916 | 916 | 6,200 |
| 2024/05/27 | 925 | 925 | 917 | 923 | 5,200 |
| 2024/05/24 | 917 | 926 | 915 | 916 | 14,500 |
| 2024/05/23 | 921 | 926 | 914 | 926 | 9,500 |
| 2024/05/22 | 936 | 936 | 920 | 920 | 13,600 |
| 2024/05/21 | 930 | 930 | 925 | 930 | 3,700 |
| 2024/05/20 | 922 | 930 | 922 | 925 | 6,900 |
| 2024/05/17 | 933 | 933 | 922 | 922 | 10,000 |
| 2024/05/16 | 936 | 936 | 923 | 933 | 20,000 |
| 2024/05/15 | 936 | 939 | 935 | 936 | 4,200 |
| 2024/05/14 | 945 | 945 | 931 | 936 | 16,500 |
| 2024/05/13 | 960 | 960 | 945 | 945 | 8,500 |
| 2024/05/10 | 952 | 956 | 949 | 955 | 7,000 |
| 2024/05/09 | 946 | 952 | 946 | 951 | 2,700 |
| 2024/05/08 | 954 | 956 | 945 | 945 | 11,400 |
| 2024/05/07 | 956 | 959 | 953 | 953 | 8,200 |
| 2024/05/02 | 957 | 959 | 955 | 959 | 1,800 |
| 2024/05/01 | 967 | 967 | 953 | 957 | 9,900 |
| 2024/04/30 | 958 | 965 | 955 | 963 | 10,900 |
| 2024/04/26 | 960 | 964 | 949 | 955 | 25,900 |
| 2024/04/25 | 958 | 963 | 956 | 956 | 6,000 |
| 2024/04/24 | 960 | 964 | 960 | 960 | 5,800 |
| 2024/04/23 | 969 | 969 | 954 | 960 | 19,000 |
| 2024/04/22 | 959 | 966 | 958 | 959 | 11,400 |
| 2024/04/19 | 957 | 967 | 955 | 955 | 19,200 |
| 2024/04/18 | 953 | 965 | 953 | 960 | 5,400 |
| 2024/04/17 | 960 | 963 | 954 | 954 | 8,900 |
| 2024/04/16 | 967 | 971 | 956 | 956 | 14,700 |
| 2024/04/15 | 970 | 974 | 967 | 967 | 5,400 |
| 2024/04/12 | 981 | 984 | 971 | 971 | 9,000 |
| 2024/04/11 | 973 | 983 | 973 | 981 | 9,000 |
| 2024/04/10 | 968 | 979 | 968 | 979 | 14,700 |
| 2024/04/09 | 971 | 978 | 971 | 975 | 4,900 |
| 2024/04/08 | 970 | 976 | 964 | 976 | 9,600 |
| 2024/04/05 | 966 | 967 | 960 | 962 | 9,300 |
| 2024/04/04 | 961 | 973 | 961 | 968 | 11,700 |
| 2024/04/03 | 962 | 975 | 962 | 968 | 8,400 |
| 2024/04/02 | 972 | 979 | 963 | 965 | 21,200 |
| 2024/04/01 | 970 | 980 | 967 | 974 | 15,800 |
| 2024/03/29 | 960 | 968 | 956 | 963 | 14,000 |
| 2024/03/28 | 985 | 986 | 961 | 961 | 51,500 |
| 2024/03/27 | 993 | 1,001 | 993 | 999 | 39,600 |
| 2024/03/26 | 991 | 996 | 989 | 991 | 14,600 |
| 2024/03/25 | 995 | 996 | 987 | 992 | 23,500 |
| 2024/03/22 | 984 | 996 | 980 | 996 | 56,900 |
| 2024/03/21 | 978 | 986 | 977 | 983 | 32,400 |
| 2024/03/19 | 968 | 976 | 965 | 975 | 51,800 |
| 2024/03/18 | 980 | 983 | 970 | 974 | 20,800 |
| 2024/03/15 | 970 | 980 | 965 | 980 | 46,100 |
| 2024/03/14 | 964 | 970 | 962 | 970 | 18,400 |
| 2024/03/13 | 973 | 975 | 962 | 964 | 15,000 |
| 2024/03/12 | 966 | 972 | 956 | 972 | 18,200 |
| 2024/03/11 | 977 | 979 | 966 | 966 | 31,900 |
| 2024/03/08 | 966 | 979 | 965 | 978 | 27,900 |
| 2024/03/07 | 971 | 973 | 966 | 973 | 18,400 |
| 2024/03/06 | 960 | 971 | 959 | 970 | 29,200 |
| 2024/03/05 | 956 | 965 | 953 | 964 | 19,600 |
| 2024/03/04 | 969 | 969 | 953 | 956 | 21,700 |
| 2024/03/01 | 964 | 964 | 957 | 960 | 11,000 |
| 2024/02/29 | 970 | 970 | 961 | 961 | 12,200 |
| 2024/02/28 | 962 | 970 | 962 | 970 | 12,200 |
| 2024/02/27 | 976 | 976 | 963 | 965 | 18,000 |
| 2024/02/26 | 967 | 971 | 961 | 967 | 8,200 |
| 2024/02/22 | 974 | 974 | 960 | 968 | 10,300 |
| 2024/02/21 | 974 | 977 | 961 | 963 | 11,300 |
| 2024/02/20 | 969 | 975 | 969 | 974 | 12,200 |
| 2024/02/19 | 968 | 969 | 961 | 969 | 7,000 |
| 2024/02/16 | 960 | 964 | 957 | 964 | 10,300 |
| 2024/02/15 | 959 | 960 | 954 | 960 | 19,700 |
| 2024/02/14 | 955 | 958 | 951 | 958 | 12,700 |
| 2024/02/13 | 954 | 962 | 954 | 962 | 12,200 |
| 2024/02/09 | 960 | 963 | 953 | 954 | 10,800 |
| 2024/02/08 | 953 | 966 | 951 | 966 | 17,000 |
| 2024/02/07 | 955 | 956 | 952 | 953 | 7,000 |
| 2024/02/06 | 960 | 963 | 955 | 956 | 7,300 |
| 2024/02/05 | 956 | 962 | 950 | 960 | 29,200 |
| 2024/02/02 | 960 | 969 | 953 | 969 | 17,400 |
| 2024/02/01 | 958 | 964 | 955 | 964 | 8,900 |
| 2024/01/31 | 955 | 961 | 953 | 956 | 13,400 |
| 2024/01/30 | 967 | 967 | 952 | 957 | 20,300 |
| 2024/01/29 | 959 | 968 | 959 | 965 | 9,500 |
| 2024/01/26 | 965 | 965 | 955 | 959 | 15,500 |
| 2024/01/25 | 961 | 962 | 957 | 961 | 8,100 |
| 2024/01/24 | 954 | 960 | 953 | 958 | 10,500 |
| 2024/01/23 | 963 | 963 | 955 | 955 | 6,000 |
| 2024/01/22 | 952 | 959 | 952 | 958 | 7,900 |
| 2024/01/19 | 953 | 956 | 952 | 952 | 9,400 |
| 2024/01/18 | 960 | 960 | 952 | 953 | 8,400 |
| 2024/01/17 | 956 | 964 | 952 | 952 | 11,100 |
| 2024/01/16 | 960 | 961 | 953 | 953 | 11,500 |
| 2024/01/15 | 955 | 967 | 955 | 961 | 11,000 |
| 2024/01/12 | 961 | 964 | 951 | 955 | 13,400 |
| 2024/01/11 | 965 | 965 | 955 | 961 | 15,900 |
| 2024/01/10 | 967 | 970 | 963 | 963 | 10,300 |
| 2024/01/09 | 970 | 971 | 960 | 967 | 11,500 |
| 2024/01/05 | 966 | 973 | 962 | 964 | 17,300 |
| 2024/01/04 | 996 | 996 | 963 | 966 | 30,100 |
| 2023/12/29 | 955 | 958 | 945 | 953 | 10,600 |
| 2023/12/28 | 968 | 969 | 955 | 960 | 7,500 |
| 2023/12/27 | 952 | 971 | 947 | 971 | 37,000 |
| 2023/12/26 | 945 | 949 | 943 | 949 | 15,000 |
| 2023/12/25 | 945 | 950 | 942 | 943 | 6,700 |
| 2023/12/22 | 945 | 954 | 940 | 945 | 16,500 |
| 2023/12/21 | 940 | 946 | 940 | 941 | 7,700 |
| 2023/12/20 | 941 | 949 | 940 | 948 | 13,800 |
| 2023/12/19 | 944 | 944 | 930 | 941 | 13,600 |
| 2023/12/18 | 946 | 946 | 930 | 944 | 9,700 |
| 2023/12/15 | 930 | 950 | 930 | 946 | 23,000 |
| 2023/12/14 | 944 | 947 | 935 | 938 | 8,100 |
| 2023/12/13 | 949 | 949 | 938 | 938 | 8,500 |
| 2023/12/12 | 952 | 952 | 945 | 949 | 6,400 |
| 2023/12/11 | 936 | 952 | 936 | 952 | 21,400 |
| 2023/12/08 | 958 | 960 | 932 | 937 | 63,000 |
| 2023/12/07 | 940 | 942 | 933 | 940 | 20,100 |
| 2023/12/06 | 931 | 944 | 930 | 941 | 20,400 |
| 2023/12/05 | 919 | 930 | 918 | 930 | 31,400 |
| 2023/12/04 | 912 | 920 | 911 | 913 | 7,800 |
| 2023/12/01 | 923 | 925 | 912 | 912 | 12,000 |
| 2023/11/30 | 916 | 924 | 915 | 924 | 7,700 |
| 2023/11/29 | 927 | 930 | 919 | 920 | 13,000 |
| 2023/11/28 | 914 | 927 | 910 | 927 | 20,600 |
| 2023/11/27 | 912 | 916 | 909 | 912 | 19,400 |
| 2023/11/24 | 905 | 907 | 903 | 907 | 7,100 |
| 2023/11/22 | 902 | 907 | 902 | 902 | 6,200 |
| 2023/11/21 | 905 | 905 | 899 | 902 | 10,000 |
| 2023/11/20 | 901 | 908 | 897 | 897 | 11,800 |
| 2023/11/17 | 903 | 909 | 898 | 908 | 8,300 |
| 2023/11/16 | 905 | 905 | 897 | 897 | 14,900 |
| 2023/11/15 | 898 | 906 | 898 | 900 | 16,400 |
| 2023/11/14 | 903 | 907 | 900 | 902 | 13,000 |
| 2023/11/13 | 910 | 910 | 898 | 903 | 11,300 |
| 2023/11/10 | 905 | 909 | 900 | 907 | 7,400 |
| 2023/11/09 | 899 | 908 | 898 | 906 | 9,400 |
| 2023/11/08 | 904 | 904 | 897 | 899 | 13,000 |
| 2023/11/07 | 910 | 913 | 907 | 908 | 7,800 |
| 2023/11/06 | 919 | 919 | 909 | 909 | 12,800 |
| 2023/11/02 | 914 | 915 | 903 | 910 | 12,900 |
| 2023/11/01 | 920 | 920 | 911 | 919 | 24,600 |
| 2023/10/31 | 899 | 909 | 898 | 909 | 10,400 |
| 2023/10/30 | 910 | 914 | 898 | 898 | 12,200 |
| 2023/10/27 | 915 | 916 | 903 | 916 | 14,300 |
| 2023/10/26 | 900 | 909 | 899 | 903 | 7,800 |
| 2023/10/25 | 897 | 911 | 897 | 901 | 15,700 |
| 2023/10/24 | 920 | 920 | 896 | 902 | 21,100 |
| 2023/10/23 | 912 | 915 | 907 | 907 | 9,000 |
| 2023/10/20 | 914 | 916 | 908 | 915 | 5,300 |
| 2023/10/19 | 909 | 916 | 905 | 916 | 9,700 |
| 2023/10/18 | 917 | 919 | 903 | 909 | 6,100 |
| 2023/10/17 | 904 | 912 | 904 | 908 | 4,400 |
| 2023/10/16 | 912 | 916 | 902 | 904 | 13,200 |
| 2023/10/13 | 924 | 924 | 910 | 910 | 13,600 |
| 2023/10/12 | 926 | 927 | 921 | 925 | 9,400 |
| 2023/10/11 | 939 | 939 | 919 | 919 | 10,600 |
| 2023/10/10 | 923 | 936 | 923 | 936 | 9,800 |
| 2023/10/06 | 926 | 930 | 920 | 926 | 7,500 |
| 2023/10/05 | 913 | 926 | 913 | 923 | 14,400 |
| 2023/10/04 | 909 | 917 | 903 | 909 | 33,500 |
| 2023/10/03 | 932 | 932 | 910 | 910 | 19,000 |