日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 2,160 2,240 2,160 2,240 5,100
2001/12/27 2,330 2,330 2,160 2,240 12,400
2001/12/26 2,290 2,300 2,200 2,240 6,800
2001/12/25 2,360 2,360 2,180 2,280 9,800
2001/12/21 2,050 2,240 2,005 2,240 8,100
2001/12/20 2,100 2,160 2,000 2,100 11,500
2001/12/19 1,900 2,150 1,900 2,100 50,700
2001/12/18 1,960 1,960 1,820 1,850 16,700
2001/12/17 2,000 2,090 1,950 2,000 9,900
2001/12/14 2,200 2,200 2,070 2,140 7,400
2001/12/13 2,300 2,300 2,200 2,200 8,800
2001/12/12 2,300 2,300 2,200 2,300 16,900
2001/12/11 2,390 2,390 2,300 2,300 6,200
2001/12/10 2,400 2,400 2,320 2,390 2,500
2001/12/07 2,330 2,450 2,300 2,400 15,100
2001/12/06 2,350 2,450 2,300 2,450 15,500
2001/12/05 2,400 2,500 2,300 2,340 53,800
2001/12/04 2,390 2,390 2,260 2,340 2,000
2001/12/03 2,450 2,450 2,400 2,400 4,600
2001/11/30 2,500 2,510 2,440 2,450 6,900
2001/11/29 2,590 2,600 2,430 2,600 34,200
2001/11/28 2,650 2,650 2,500 2,600 37,800
2001/11/27 2,755 2,755 2,690 2,700 6,000
2001/11/26 2,700 2,700 2,620 2,675 2,300
2001/11/22 2,740 2,740 2,670 2,670 2,000
2001/11/21 2,600 2,700 2,550 2,700 5,500
2001/11/20 2,690 2,690 2,600 2,600 6,200
2001/11/19 2,900 2,900 2,680 2,700 3,500
2001/11/16 2,800 2,850 2,800 2,800 5,500
2001/11/15 2,890 2,900 2,850 2,900 4,900
2001/11/14 2,850 2,890 2,800 2,890 4,300
2001/11/13 2,840 2,870 2,840 2,870 28,900
2001/11/12 2,750 2,800 2,740 2,800 27,600
2001/11/09 2,700 2,700 2,700 2,700 8,100
2001/11/08 2,580 2,750 2,580 2,750 13,500
2001/11/07 2,680 2,680 2,610 2,660 15,200
2001/11/06 2,590 2,655 2,590 2,645 22,100
2001/11/05 2,555 2,555 2,550 2,550 2,600
2001/11/02 2,550 2,570 2,500 2,550 4,200
2001/11/01 2,685 2,685 2,600 2,650 1,400
2001/10/31 2,550 2,700 2,550 2,700 7,000
2001/10/30 2,600 2,680 2,600 2,680 3,300
2001/10/29 2,700 2,700 2,640 2,690 7,100
2001/10/26 2,670 2,700 2,650 2,700 15,300
2001/10/25 2,630 2,630 2,630 2,630 200
2001/10/24 2,700 2,710 2,550 2,570 3,300
2001/10/23 2,710 2,710 2,695 2,695 1,700
2001/10/22 2,600 2,615 2,495 2,505 4,900
2001/10/19 2,640 2,640 2,620 2,620 2,100
2001/10/18 2,720 2,730 2,640 2,640 3,100
2001/10/17 2,630 2,700 2,630 2,640 4,100
2001/10/16 2,780 2,780 2,630 2,630 2,500
2001/10/15 2,690 2,690 2,570 2,650 4,200
2001/10/12 2,800 2,800 2,750 2,750 3,400
2001/10/11 2,900 2,900 2,820 2,820 3,300
2001/10/10 2,900 2,900 2,830 2,900 900
2001/10/09 2,890 2,900 2,880 2,900 1,300
2001/10/05 2,800 2,900 2,800 2,890 7,700
2001/10/04 2,760 2,760 2,710 2,720 900
2001/10/03 2,900 2,900 2,810 2,810 1,400
2001/10/02 2,700 2,900 2,700 2,900 3,000
2001/10/01 2,800 2,830 2,690 2,830 8,200
2001/09/28 2,850 2,850 2,830 2,830 3,900
2001/09/27 2,850 2,850 2,800 2,830 7,800
2001/09/26 2,800 2,900 2,800 2,830 6,900
2001/09/25 2,960 2,960 2,800 2,800 6,500
2001/09/21 2,940 2,940 2,870 2,870 4,400
2001/09/20 2,830 2,980 2,830 2,940 1,500
2001/09/19 2,790 3,000 2,780 3,000 18,400
2001/09/18 2,900 2,900 2,780 2,780 1,300
2001/09/17 2,865 2,865 2,570 2,570 2,500
2001/09/14 2,900 2,910 2,870 2,870 2,700
2001/09/13 2,780 2,970 2,780 2,970 10,700
2001/09/12 2,770 2,770 2,770 2,770 9,000
2001/09/11 2,995 3,010 2,970 2,970 3,100
2001/09/10 3,100 3,100 2,970 3,000 6,100
2001/09/07 3,100 3,100 3,100 3,100 5,700
2001/09/06 3,100 3,190 3,100 3,190 3,700
2001/09/05 3,200 3,200 3,000 3,010 12,100
2001/09/04 2,960 3,200 2,960 3,200 11,800
2001/09/03 2,950 3,100 2,950 2,960 1,000
2001/08/31 3,000 3,000 3,000 3,000 7,700
2001/08/30 2,950 3,060 2,950 3,050 4,900
2001/08/29 3,100 3,200 3,100 3,150 4,900
2001/08/28 3,100 3,280 3,100 3,250 9,300
2001/08/27 3,300 3,300 3,170 3,240 5,800
2001/08/24 3,200 3,300 3,190 3,280 9,000
2001/08/23 3,250 3,300 3,170 3,300 9,800
2001/08/22 3,310 3,350 3,150 3,350 28,700
2001/08/21 3,310 3,310 3,200 3,300 53,000
2001/08/20 3,200 3,340 3,200 3,340 39,100
2001/08/17 2,910 3,200 2,900 3,200 55,000
2001/08/16 2,990 3,030 2,990 3,000 5,300
2001/08/15 2,900 3,040 2,850 3,040 7,200
2001/08/14 2,950 3,000 2,950 3,000 10,500
2001/08/13 2,995 3,010 2,950 3,000 31,200
2001/08/10 2,850 3,000 2,850 3,000 14,200
2001/08/09 2,910 2,920 2,800 2,910 7,000
2001/08/08 2,950 2,950 2,910 2,910 3,300
2001/08/07 2,950 3,000 2,900 2,950 1,300
2001/08/06 3,020 3,020 2,960 3,000 15,200
2001/08/03 3,000 3,040 2,850 2,855 20,100
2001/08/02 2,940 3,080 2,940 3,010 23,100
2001/08/01 3,000 3,000 2,850 2,950 11,400
2001/07/31 2,690 3,020 2,690 3,020 20,700
2001/07/30 2,995 3,000 2,780 2,780 8,900
2001/07/27 2,840 3,000 2,800 3,000 44,400
2001/07/26 2,800 2,800 2,680 2,800 7,700
2001/07/25 2,840 2,850 2,725 2,850 12,600
2001/07/24 2,730 2,850 2,650 2,850 7,700
2001/07/23 2,500 2,690 2,480 2,610 16,700
2001/07/19 2,340 2,520 2,340 2,520 15,900
2001/07/18 2,575 2,580 2,400 2,500 7,900
2001/07/17 2,700 2,705 2,600 2,600 5,000
2001/07/16 2,900 2,900 2,790 2,790 3,700
2001/07/13 2,980 2,990 2,900 2,900 7,000
2001/07/12 2,950 2,980 2,950 2,980 4,100
2001/07/11 2,910 3,000 2,910 2,950 24,900
2001/07/10 2,985 2,985 2,850 2,950 39,100
2001/07/09 3,030 3,030 2,930 2,985 20,800
2001/07/06 3,100 3,100 2,900 2,930 9,300
2001/07/05 3,070 3,120 2,990 3,120 46,700
2001/07/04 2,850 2,930 2,800 2,900 7,400
2001/07/03 2,820 2,900 2,800 2,860 8,100
2001/07/02 2,925 2,930 2,860 2,880 5,400
2001/06/29 3,070 3,070 2,950 3,000 12,300
2001/06/28 3,000 3,080 3,000 3,030 25,000
2001/06/27 2,800 3,000 2,800 3,000 37,400
2001/06/26 3,180 3,180 2,800 2,800 46,000
2001/06/25 3,200 3,200 2,980 3,200 38,200
2001/06/22 3,200 3,290 3,110 3,200 54,700
2001/06/21 3,040 3,200 3,040 3,190 79,000
2001/06/20 3,000 3,100 2,990 3,040 103,900
2001/06/19 2,890 2,990 2,870 2,990 73,500
2001/06/18 2,800 2,890 2,800 2,890 73,200
2001/06/15 2,700 2,800 2,660 2,800 49,800
2001/06/14 2,650 2,770 2,610 2,760 80,400
2001/06/13 2,670 2,740 2,560 2,650 93,000
2001/06/12 2,450 2,700 2,420 2,690 144,100
2001/06/11 2,370 2,480 2,310 2,450 23,600
2001/06/08 2,350 2,480 2,350 2,450 71,100
2001/06/07 2,250 2,350 2,230 2,350 21,400
2001/06/06 2,250 2,300 2,230 2,240 8,600
2001/06/05 2,310 2,330 2,260 2,260 4,800
2001/06/04 2,425 2,425 2,350 2,350 18,600
2001/06/01 2,400 2,420 2,350 2,420 19,900
2001/05/31 2,340 2,430 2,340 2,350 41,200
2001/05/30 2,210 2,340 2,200 2,300 11,600
2001/05/29 2,310 2,310 2,220 2,280 7,700
2001/05/28 2,370 2,390 2,350 2,370 9,600
2001/05/25 2,325 2,400 2,325 2,400 25,000
2001/05/24 2,390 2,400 2,260 2,400 13,300
2001/05/23 2,400 2,420 2,360 2,400 26,000
2001/05/22 2,390 2,440 2,350 2,420 58,900
2001/05/21 2,300 2,380 2,200 2,380 20,400
2001/05/18 2,350 2,375 2,300 2,350 19,600
2001/05/17 2,300 2,350 2,260 2,350 18,400
2001/05/16 2,180 2,300 2,180 2,300 36,000
2001/05/15 2,230 2,245 2,060 2,180 8,200
2001/05/14 2,290 2,330 2,215 2,250 12,100
2001/05/11 2,270 2,340 2,250 2,260 36,700
2001/05/10 2,155 2,410 2,120 2,390 119,400
2001/05/09 2,000 2,235 2,000 2,160 116,600
2001/05/08 1,999 2,000 1,941 1,941 14,500
2001/05/07 1,950 2,000 1,950 2,000 12,300
2001/05/02 1,900 2,010 1,900 1,950 5,900
2001/05/01 2,020 2,080 1,950 1,960 5,500
2001/04/27 2,170 2,170 1,980 1,980 40,100
2001/04/26 1,899 2,180 1,869 2,140 124,100
2001/04/25 1,650 1,920 1,650 1,900 68,300
2001/04/24 1,600 1,630 1,584 1,620 22,800
2001/04/23 1,500 1,540 1,451 1,540 13,000
2001/04/20 1,589 1,589 1,480 1,500 2,700
2001/04/19 1,549 1,549 1,500 1,500 2,800
2001/04/18 1,550 1,560 1,549 1,549 1,600
2001/04/17 1,590 1,590 1,500 1,550 6,000
2001/04/16 1,601 1,602 1,580 1,590 3,900
2001/04/13 1,600 1,660 1,600 1,650 11,100
2001/04/12 1,740 1,740 1,600 1,670 5,000
2001/04/11 1,700 1,710 1,620 1,700 4,300
2001/04/10 1,789 1,789 1,720 1,740 15,700
2001/04/09 1,651 1,810 1,600 1,800 27,900
2001/04/06 1,600 1,650 1,600 1,630 1,200
2001/04/05 1,680 1,680 1,580 1,620 4,300
2001/04/04 1,550 1,680 1,550 1,680 14,500
2001/04/03 1,600 1,650 1,600 1,640 6,200
2001/04/02 1,660 1,680 1,490 1,680 9,600
2001/03/30 1,660 1,720 1,550 1,680 12,100
2001/03/29 1,611 1,890 1,550 1,720 65,300
2001/03/28 1,551 1,641 1,551 1,641 37,100
2001/03/27 1,295 1,441 1,275 1,441 47,500
2001/03/26 1,200 1,290 1,200 1,250 25,600
2001/03/23 1,101 1,190 1,101 1,190 5,900
2001/03/22 1,190 1,190 1,100 1,130 6,100
2001/03/21 1,150 1,150 1,100 1,100 4,600
2001/03/19 1,150 1,150 1,120 1,120 1,100
2001/03/16 1,150 1,150 1,110 1,150 1,200
2001/03/15 1,140 1,140 1,100 1,100 700
2001/03/14 1,130 1,150 1,130 1,130 500
2001/03/13 1,129 1,150 1,100 1,100 5,100
2001/03/12 1,130 1,150 1,130 1,150 900
2001/03/09 1,130 1,130 1,110 1,110 1,500
2001/03/08 1,100 1,150 1,100 1,130 4,400
2001/03/07 1,090 1,110 1,060 1,100 5,400
2001/03/06 1,058 1,060 1,058 1,058 14,100
2001/03/05 1,050 1,060 1,040 1,060 11,200
2001/03/02 1,050 1,059 1,030 1,030 4,700
2001/03/01 1,021 1,040 1,021 1,040 2,400
2001/02/28 1,060 1,060 1,030 1,040 1,200
2001/02/27 1,070 1,070 1,010 1,060 13,300
2001/02/26 1,090 1,090 1,050 1,050 2,100
2001/02/23 1,041 1,070 1,035 1,070 7,100
2001/02/22 1,150 1,150 1,031 1,031 5,400
2001/02/21 1,140 1,140 1,100 1,100 1,500
2001/02/20 1,052 1,052 1,011 1,012 1,300
2001/02/19 1,080 1,080 1,040 1,051 1,000
2001/02/16 1,052 1,100 1,052 1,100 3,100
2001/02/15 1,130 1,130 1,100 1,100 200
2001/02/14 1,140 1,140 1,130 1,130 800
2001/02/13 1,120 1,150 1,120 1,150 2,100
2001/02/09 1,090 1,140 1,050 1,140 2,400
2001/02/08 1,010 1,060 1,010 1,020 1,600
2001/02/07 1,070 1,070 1,069 1,070 2,000
2001/02/06 1,180 1,180 1,020 1,070 4,100
2001/02/05 1,200 1,200 1,160 1,160 9,200
2001/02/02 1,200 1,200 1,170 1,200 16,100
2001/02/01 1,100 1,140 1,100 1,120 3,600
2001/01/31 1,101 1,140 1,080 1,140 11,800
2001/01/30 1,015 1,140 1,015 1,140 18,500
2001/01/29 1,000 1,000 1,000 1,000 5,200
2001/01/26 1,020 1,020 980 980 9,900
2001/01/25 1,010 1,010 975 975 3,200
2001/01/24 1,060 1,060 970 970 3,800
2001/01/23 1,070 1,070 1,050 1,060 10,200
2001/01/22 959 960 959 960 500
2001/01/18 956 960 950 950 1,100
2001/01/17 1,000 1,000 950 950 700
2001/01/16 1,000 1,000 1,000 1,000 600
2001/01/15 1,040 1,040 1,040 1,040 2,400
2001/01/12 1,050 1,050 1,040 1,040 2,000
2001/01/10 960 960 960 960 100
2001/01/09 950 950 950 950 1,100
2001/01/05 930 950 920 950 3,200
2001/01/04 1,000 1,000 1,000 1,000 1,000

このページの先頭へ