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 |
|---|---|---|---|---|---|
| 2000/12/27 | 1,030 | 1,030 | 1,030 | 1,030 | 17,300 |
| 2000/12/26 | 995 | 1,010 | 995 | 1,010 | 900 |
| 2000/12/25 | 951 | 951 | 951 | 951 | 100 |
| 2000/12/22 | 1,029 | 1,029 | 959 | 959 | 5,600 |
| 2000/12/21 | 998 | 999 | 991 | 999 | 500 |
| 2000/12/20 | 990 | 1,000 | 990 | 1,000 | 300 |
| 2000/12/19 | 1,010 | 1,010 | 990 | 990 | 1,400 |
| 2000/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2000/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2000/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2000/12/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/12/11 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
| 2000/12/08 | 970 | 980 | 970 | 980 | 1,900 |
| 2000/12/06 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2000/12/05 | 1,100 | 1,100 | 1,099 | 1,099 | 21,100 |
| 2000/12/04 | 990 | 1,020 | 990 | 1,020 | 5,000 |
| 2000/11/30 | 999 | 999 | 989 | 989 | 500 |
| 2000/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2000/11/27 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 2000/11/24 | 970 | 970 | 970 | 970 | 200 |
| 2000/11/22 | 1,040 | 1,040 | 1,030 | 1,030 | 7,400 |
| 2000/11/21 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2000/11/20 | 1,040 | 1,040 | 1,020 | 1,020 | 3,900 |
| 2000/11/17 | 1,001 | 1,010 | 1,001 | 1,010 | 2,000 |
| 2000/11/16 | 990 | 1,000 | 990 | 1,000 | 500 |
| 2000/11/15 | 961 | 961 | 961 | 961 | 100 |
| 2000/11/14 | 991 | 991 | 960 | 960 | 2,500 |
| 2000/11/10 | 990 | 990 | 990 | 990 | 100 |
| 2000/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
| 2000/11/07 | 1,030 | 1,030 | 990 | 1,000 | 2,700 |
| 2000/11/06 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 |
| 2000/11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000/11/01 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000/10/31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,900 |
| 2000/10/30 | 1,029 | 1,040 | 1,029 | 1,040 | 2,500 |
| 2000/10/27 | 1,020 | 1,030 | 1,020 | 1,030 | 10,100 |
| 2000/10/25 | 980 | 980 | 980 | 980 | 300 |
| 2000/10/24 | 1,040 | 1,040 | 1,020 | 1,020 | 6,800 |
| 2000/10/23 | 995 | 995 | 990 | 990 | 6,600 |
| 2000/10/20 | 980 | 999 | 980 | 991 | 3,000 |
| 2000/10/19 | 1,000 | 1,000 | 990 | 990 | 1,000 |
| 2000/10/18 | 991 | 1,000 | 990 | 1,000 | 3,800 |
| 2000/10/17 | 991 | 991 | 990 | 990 | 300 |
| 2000/10/16 | 970 | 970 | 970 | 970 | 100 |
| 2000/10/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,100 |
| 2000/10/12 | 1,040 | 1,040 | 940 | 941 | 3,600 |
| 2000/10/11 | 1,040 | 1,050 | 1,010 | 1,040 | 4,900 |
| 2000/10/10 | 1,050 | 1,050 | 1,010 | 1,040 | 1,300 |
| 2000/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2000/10/05 | 1,050 | 1,080 | 1,050 | 1,080 | 1,200 |
| 2000/10/04 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2000/10/03 | 1,080 | 1,080 | 1,060 | 1,060 | 2,100 |
| 2000/10/02 | 1,070 | 1,080 | 1,070 | 1,080 | 1,000 |
| 2000/09/29 | 1,090 | 1,090 | 1,090 | 1,090 | 400 |
| 2000/09/28 | 1,050 | 1,090 | 1,050 | 1,090 | 4,300 |
| 2000/09/27 | 1,140 | 1,140 | 1,140 | 1,140 | 6,900 |
| 2000/09/26 | 1,100 | 1,100 | 1,060 | 1,100 | 3,200 |
| 2000/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 |
| 2000/09/22 | 1,170 | 1,170 | 1,170 | 1,170 | 4,100 |
| 2000/09/21 | 1,030 | 1,030 | 1,010 | 1,010 | 3,400 |
| 2000/09/20 | 1,090 | 1,090 | 1,050 | 1,050 | 2,800 |
| 2000/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/09/18 | 1,190 | 1,190 | 1,150 | 1,150 | 7,300 |
| 2000/09/14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,400 |
| 2000/09/13 | 1,220 | 1,220 | 1,130 | 1,190 | 12,800 |
| 2000/09/12 | 1,120 | 1,200 | 1,100 | 1,200 | 6,300 |
| 2000/09/11 | 1,120 | 1,120 | 1,080 | 1,120 | 6,500 |
| 2000/09/08 | 1,040 | 1,120 | 1,040 | 1,120 | 32,000 |
| 2000/09/07 | 1,020 | 1,040 | 1,020 | 1,040 | 4,700 |
| 2000/09/06 | 1,000 | 1,040 | 1,000 | 1,030 | 6,100 |
| 2000/09/05 | 1,020 | 1,020 | 1,010 | 1,020 | 4,300 |
| 2000/09/04 | 990 | 1,030 | 980 | 1,030 | 10,200 |
| 2000/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 5,100 |
| 2000/08/31 | 1,000 | 1,020 | 1,000 | 1,010 | 14,500 |
| 2000/08/29 | 970 | 970 | 970 | 970 | 100 |
| 2000/08/28 | 995 | 995 | 990 | 990 | 3,300 |
| 2000/08/25 | 998 | 998 | 994 | 994 | 9,200 |
| 2000/08/24 | 956 | 956 | 955 | 955 | 1,300 |
| 2000/08/23 | 952 | 953 | 952 | 953 | 1,300 |
| 2000/08/22 | 1,000 | 1,000 | 950 | 950 | 8,300 |
| 2000/08/21 | 951 | 951 | 951 | 951 | 400 |
| 2000/08/18 | 975 | 975 | 950 | 951 | 1,100 |
| 2000/08/16 | 968 | 968 | 968 | 968 | 100 |
| 2000/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2000/08/10 | 979 | 1,040 | 979 | 1,040 | 4,100 |
| 2000/08/08 | 931 | 931 | 931 | 931 | 300 |
| 2000/08/07 | 990 | 990 | 930 | 930 | 1,200 |
| 2000/08/04 | 970 | 970 | 950 | 950 | 800 |
| 2000/08/02 | 985 | 985 | 950 | 950 | 900 |
| 2000/08/01 | 985 | 985 | 980 | 980 | 3,200 |
| 2000/07/27 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 2000/07/25 | 1,029 | 1,029 | 1,020 | 1,020 | 2,000 |
| 2000/07/24 | 1,067 | 1,067 | 1,067 | 1,067 | 5,000 |
| 2000/07/14 | 999 | 999 | 999 | 999 | 1,000 |
| 2000/07/13 | 970 | 1,000 | 970 | 1,000 | 3,000 |
| 2000/07/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2000/07/06 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 |
| 2000/07/05 | 1,060 | 1,060 | 1,060 | 1,060 | 36,000 |
| 2000/07/04 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/07/03 | 970 | 980 | 970 | 970 | 7,000 |
| 2000/06/29 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/06/28 | 950 | 980 | 950 | 980 | 5,000 |
| 2000/06/27 | 980 | 980 | 980 | 980 | 8,000 |
| 2000/06/23 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/06/22 | 900 | 900 | 900 | 900 | 7,000 |
| 2000/06/21 | 900 | 900 | 830 | 860 | 8,000 |
| 2000/06/20 | 900 | 905 | 900 | 905 | 2,000 |
| 2000/06/08 | 905 | 905 | 905 | 905 | 1,000 |
| 2000/06/06 | 906 | 906 | 905 | 905 | 5,000 |
| 2000/06/02 | 929 | 929 | 900 | 900 | 3,000 |
| 2000/06/01 | 880 | 930 | 870 | 930 | 3,000 |
| 2000/05/30 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/05/29 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/05/26 | 999 | 999 | 999 | 999 | 8,000 |
| 2000/05/25 | 929 | 929 | 929 | 929 | 1,000 |
| 2000/05/24 | 1,019 | 1,019 | 969 | 969 | 2,000 |
| 2000/05/23 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2000/05/22 | 900 | 950 | 900 | 950 | 2,000 |
| 2000/05/17 | 960 | 960 | 960 | 960 | 2,000 |
| 2000/05/16 | 965 | 965 | 950 | 950 | 3,000 |
| 2000/05/10 | 965 | 965 | 965 | 965 | 4,000 |
| 2000/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/04/27 | 1,001 | 1,001 | 1,001 | 1,001 | 8,000 |
| 2000/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/04/25 | 970 | 1,000 | 970 | 1,000 | 4,000 |
| 2000/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2000/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/04/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2000/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/04/11 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 |
| 2000/04/07 | 1,022 | 1,022 | 1,022 | 1,022 | 3,000 |
| 2000/04/05 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2000/04/04 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2000/04/03 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2000/03/29 | 1,154 | 1,154 | 1,154 | 1,154 | 2,000 |
| 2000/03/28 | 1,094 | 1,094 | 1,014 | 1,014 | 2,000 |
| 2000/03/27 | 1,200 | 1,200 | 1,100 | 1,100 | 9,000 |
| 2000/03/24 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2000/03/23 | 1,021 | 1,021 | 1,010 | 1,010 | 3,000 |
| 2000/03/22 | 1,031 | 1,031 | 1,010 | 1,020 | 13,000 |
| 2000/03/21 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2000/03/17 | 1,011 | 1,011 | 1,010 | 1,010 | 5,000 |
| 2000/03/16 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2000/03/15 | 1,011 | 1,011 | 1,010 | 1,010 | 7,000 |
| 2000/03/14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/03/13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/03/09 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 2000/03/08 | 1,150 | 1,150 | 1,030 | 1,030 | 5,000 |
| 2000/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/03/02 | 1,300 | 1,300 | 1,280 | 1,299 | 10,000 |
| 2000/03/01 | 1,200 | 1,300 | 1,200 | 1,300 | 19,000 |