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
2002/12/30 2,100 2,150 2,100 2,150 22,400
2002/12/27 2,090 2,100 2,040 2,100 26,100
2002/12/26 1,880 1,980 1,880 1,980 15,300
2002/12/25 1,900 1,900 1,850 1,850 7,800
2002/12/24 1,850 1,900 1,720 1,900 6,600
2002/12/20 1,850 1,850 1,750 1,820 1,100
2002/12/19 1,950 1,950 1,800 1,940 4,200
2002/12/18 1,930 1,980 1,920 1,920 2,000
2002/12/17 1,990 2,000 1,930 1,990 2,000
2002/12/16 2,020 2,020 1,990 2,000 2,100
2002/12/13 2,000 2,020 1,970 2,020 3,500
2002/12/12 2,000 2,000 2,000 2,000 700
2002/12/11 2,000 2,000 1,970 2,000 4,200
2002/12/10 2,005 2,005 2,005 2,005 3,700
2002/12/09 2,010 2,020 2,000 2,000 10,000
2002/12/06 2,000 2,040 2,000 2,010 5,800
2002/12/05 2,170 2,170 2,000 2,000 14,200
2002/12/04 1,990 2,010 1,990 2,010 12,200
2002/12/03 1,900 2,000 1,900 1,960 21,400
2002/12/02 1,861 1,930 1,861 1,930 2,300
2002/11/29 1,960 1,960 1,900 1,920 5,900
2002/11/28 1,900 1,930 1,880 1,930 6,000
2002/11/27 1,830 1,970 1,830 1,855 31,300
2002/11/26 1,702 1,820 1,702 1,800 67,700
2002/11/25 1,650 1,680 1,650 1,680 700
2002/11/22 1,700 1,700 1,690 1,690 3,800
2002/11/21 1,610 1,640 1,610 1,625 4,200
2002/11/20 1,649 1,665 1,620 1,640 4,800
2002/11/19 1,600 1,622 1,502 1,620 2,300
2002/11/18 1,500 1,600 1,500 1,600 3,300
2002/11/15 1,460 1,580 1,460 1,470 800
2002/11/14 1,450 1,460 1,400 1,460 6,200
2002/11/13 1,550 1,600 1,500 1,503 4,400
2002/11/12 1,500 1,560 1,500 1,500 6,700
2002/11/11 1,695 1,695 1,650 1,650 4,200
2002/11/08 1,695 1,730 1,695 1,700 4,400
2002/11/07 1,570 1,695 1,570 1,695 5,800
2002/11/06 1,465 1,561 1,450 1,561 10,000
2002/11/05 1,511 1,511 1,390 1,465 17,100
2002/11/01 1,680 1,680 1,511 1,511 19,500
2002/10/31 1,750 1,770 1,690 1,690 16,400
2002/10/30 1,780 1,780 1,750 1,780 2,400
2002/10/29 1,859 1,859 1,780 1,830 4,600
2002/10/28 1,780 1,900 1,780 1,890 7,000
2002/10/25 2,040 2,040 1,995 2,000 15,400
2002/10/24 2,005 2,010 1,960 2,000 43,600
2002/10/23 1,996 2,005 1,990 1,994 1,400
2002/10/22 2,080 2,080 1,996 1,996 2,400
2002/10/21 2,000 2,010 2,000 2,000 5,100
2002/10/18 2,000 2,040 1,999 2,000 5,300
2002/10/17 2,000 2,005 2,000 2,000 18,400
2002/10/16 1,990 2,000 1,990 1,999 4,600
2002/10/15 1,970 2,000 1,970 2,000 3,400
2002/10/11 1,980 1,980 1,950 1,970 4,500
2002/10/10 2,000 2,000 1,920 1,950 2,500
2002/10/09 2,010 2,015 2,000 2,000 1,700
2002/10/08 2,000 2,010 2,000 2,010 2,200
2002/10/07 2,020 2,020 2,000 2,010 8,300
2002/10/04 2,100 2,100 2,050 2,050 1,500
2002/10/03 2,100 2,100 2,080 2,100 700
2002/10/02 2,160 2,160 2,100 2,100 1,500
2002/10/01 2,250 2,250 2,200 2,200 600
2002/09/30 2,235 2,300 2,155 2,300 16,000
2002/09/27 2,150 2,250 2,150 2,250 20,700
2002/09/26 2,010 2,080 2,010 2,080 5,600
2002/09/25 2,100 2,100 2,000 2,025 5,600
2002/09/24 2,100 2,100 2,035 2,035 5,100
2002/09/20 2,030 2,100 2,030 2,100 8,700
2002/09/19 2,100 2,100 2,030 2,030 5,600
2002/09/18 2,050 2,090 2,040 2,045 7,100
2002/09/17 2,000 2,100 2,000 2,070 5,100
2002/09/13 2,050 2,100 2,050 2,050 2,400
2002/09/12 2,090 2,100 2,060 2,100 800
2002/09/11 2,025 2,100 2,025 2,100 2,500
2002/09/10 2,165 2,165 2,010 2,140 1,000
2002/09/09 2,020 2,050 2,015 2,015 800
2002/09/06 2,000 2,050 2,000 2,005 1,500
2002/09/05 2,000 2,050 2,000 2,050 1,400
2002/09/04 2,000 2,040 1,980 2,040 3,600
2002/09/03 2,120 2,120 2,100 2,100 4,200
2002/09/02 2,120 2,120 2,120 2,120 1,400
2002/08/30 2,100 2,120 2,050 2,100 2,900
2002/08/29 2,100 2,100 2,090 2,100 3,500
2002/08/28 2,100 2,105 2,090 2,105 1,300
2002/08/27 2,195 2,195 2,100 2,105 7,600
2002/08/26 2,150 2,150 2,100 2,140 8,400
2002/08/23 2,150 2,150 2,150 2,150 800
2002/08/22 2,180 2,185 2,140 2,185 2,600
2002/08/21 2,210 2,210 2,100 2,100 2,300
2002/08/20 2,325 2,325 2,200 2,250 8,300
2002/08/19 2,255 2,330 2,250 2,330 8,100
2002/08/16 2,205 2,270 2,205 2,250 3,800
2002/08/15 2,200 2,240 2,175 2,200 7,600
2002/08/14 2,230 2,230 2,120 2,200 3,000
2002/08/13 2,190 2,230 2,115 2,230 4,400
2002/08/12 2,100 2,200 2,100 2,200 7,300
2002/08/09 2,140 2,140 2,105 2,105 4,400
2002/08/08 2,150 2,150 2,125 2,140 18,600
2002/08/07 2,150 2,160 2,150 2,155 5,500
2002/08/06 2,150 2,200 2,150 2,150 6,600
2002/08/05 2,160 2,160 2,150 2,150 1,700
2002/08/02 2,260 2,260 2,150 2,150 3,800
2002/08/01 2,200 2,300 2,200 2,220 6,600
2002/07/31 2,200 2,230 2,190 2,200 5,900
2002/07/30 2,160 2,250 2,155 2,225 6,900
2002/07/29 2,200 2,200 2,200 2,200 1,600
2002/07/26 2,300 2,300 2,200 2,200 4,400
2002/07/25 2,200 2,200 2,200 2,200 1,100
2002/07/24 2,225 2,230 2,225 2,230 1,000
2002/07/23 2,280 2,300 2,280 2,295 16,800
2002/07/22 2,205 2,300 2,205 2,300 15,500
2002/07/19 2,210 2,210 2,200 2,200 2,400
2002/07/18 2,200 2,200 2,200 2,200 600
2002/07/17 2,200 2,200 2,190 2,200 2,900
2002/07/16 2,200 2,250 2,180 2,180 2,500
2002/07/15 2,270 2,270 2,270 2,270 900
2002/07/12 2,265 2,270 2,250 2,270 16,200
2002/07/11 2,350 2,350 2,300 2,300 2,200
2002/07/10 2,340 2,350 2,300 2,350 6,000
2002/07/09 2,350 2,350 2,300 2,300 9,100
2002/07/08 2,310 2,390 2,310 2,360 21,700
2002/07/05 2,390 2,390 2,250 2,300 24,100
2002/07/04 2,245 2,275 2,210 2,250 11,200
2002/07/03 2,270 2,300 2,250 2,250 7,600
2002/07/02 2,190 2,240 2,185 2,230 2,100
2002/07/01 2,280 2,280 2,180 2,220 2,400
2002/06/28 2,255 2,295 2,230 2,280 6,800
2002/06/27 2,300 2,300 2,255 2,255 10,100
2002/06/26 2,300 2,300 2,170 2,200 3,900
2002/06/25 2,300 2,340 2,300 2,300 3,700
2002/06/24 2,380 2,380 2,280 2,300 4,100
2002/06/21 2,300 2,360 2,265 2,350 10,700
2002/06/20 2,380 2,380 2,210 2,350 3,900
2002/06/19 2,380 2,390 2,350 2,350 4,900
2002/06/18 2,360 2,380 2,300 2,380 9,600
2002/06/17 2,340 2,360 2,330 2,360 11,400
2002/06/14 2,330 2,340 2,240 2,340 6,200
2002/06/13 2,300 2,335 2,300 2,330 7,600
2002/06/12 2,360 2,360 2,300 2,330 12,300
2002/06/11 2,300 2,360 2,300 2,360 10,400
2002/06/10 2,250 2,280 2,215 2,280 9,900
2002/06/07 2,285 2,290 2,250 2,250 5,500
2002/06/06 2,270 2,290 2,260 2,290 19,700
2002/06/05 2,300 2,300 2,260 2,270 2,400
2002/06/04 2,260 2,270 2,260 2,260 6,300
2002/06/03 2,320 2,320 2,265 2,265 9,300
2002/05/31 2,230 2,350 2,230 2,300 9,000
2002/05/30 2,200 2,400 2,190 2,350 18,000
2002/05/29 2,215 2,220 2,190 2,200 5,300
2002/05/28 2,200 2,200 2,170 2,200 7,100
2002/05/27 2,300 2,300 2,200 2,200 6,800
2002/05/24 2,170 2,225 2,170 2,225 6,300
2002/05/23 2,180 2,210 2,160 2,170 8,900
2002/05/22 2,400 2,400 2,260 2,340 11,100
2002/05/21 2,245 2,410 2,245 2,400 71,600
2002/05/20 2,115 2,340 2,110 2,205 56,100
2002/05/17 2,060 2,110 2,050 2,110 23,200
2002/05/16 2,135 2,135 2,060 2,065 5,800
2002/05/15 2,150 2,160 2,130 2,130 7,100
2002/05/14 2,195 2,195 2,160 2,160 4,400
2002/05/13 2,200 2,200 2,195 2,200 1,200
2002/05/10 2,200 2,200 2,180 2,200 2,200
2002/05/09 2,200 2,200 2,150 2,180 5,600
2002/05/08 2,150 2,200 2,130 2,200 5,700
2002/05/07 2,130 2,130 2,100 2,100 2,500
2002/05/02 2,145 2,150 2,105 2,145 1,300
2002/05/01 2,160 2,200 2,100 2,190 5,500
2002/04/30 2,150 2,200 2,130 2,200 3,700
2002/04/26 2,200 2,200 2,160 2,170 4,700
2002/04/25 2,135 2,180 2,100 2,180 1,100
2002/04/24 2,145 2,145 2,060 2,140 8,000
2002/04/23 2,180 2,180 2,100 2,140 6,200
2002/04/22 2,105 2,105 2,050 2,100 3,000
2002/04/19 2,100 2,105 2,100 2,100 1,300
2002/04/18 2,075 2,100 2,050 2,100 3,000
2002/04/17 2,010 2,040 2,000 2,035 9,600
2002/04/16 2,030 2,035 2,015 2,035 5,700
2002/04/15 2,060 2,060 2,055 2,055 1,500
2002/04/12 2,120 2,120 2,000 2,050 5,100
2002/04/11 2,105 2,145 2,100 2,100 1,600
2002/04/10 2,150 2,150 2,080 2,080 6,900
2002/04/09 2,190 2,200 2,115 2,200 5,200
2002/04/08 2,155 2,200 2,115 2,200 7,000
2002/04/05 2,220 2,220 2,150 2,150 5,200
2002/04/04 2,120 2,200 2,115 2,200 6,500
2002/04/03 2,200 2,200 2,100 2,120 2,000
2002/04/02 2,190 2,190 2,150 2,190 900
2002/04/01 2,245 2,245 2,100 2,110 2,500
2002/03/29 2,250 2,260 2,250 2,250 1,600
2002/03/28 2,290 2,290 2,220 2,290 2,800
2002/03/27 2,300 2,300 2,220 2,300 6,600
2002/03/26 2,210 2,330 2,100 2,220 3,500
2002/03/26 1 -> 1.10 分割
2002/03/25 2,470 2,470 2,325 2,350 10,200
2002/03/22 2,300 2,400 2,300 2,390 11,900
2002/03/20 2,280 2,330 2,250 2,300 46,800
2002/03/19 2,360 2,360 2,330 2,330 4,400
2002/03/18 2,445 2,445 2,350 2,360 3,700
2002/03/15 2,450 2,455 2,420 2,440 6,000
2002/03/14 2,500 2,500 2,480 2,485 5,800
2002/03/13 2,535 2,535 2,480 2,500 24,500
2002/03/12 2,500 2,500 2,460 2,495 15,700
2002/03/11 2,500 2,500 2,450 2,500 11,700
2002/03/08 2,515 2,600 2,500 2,590 75,300
2002/03/07 2,390 2,500 2,300 2,500 40,600
2002/03/06 2,350 2,400 2,340 2,350 10,400
2002/03/05 2,305 2,335 2,280 2,310 9,500
2002/03/04 2,330 2,340 2,250 2,260 9,000
2002/03/01 2,450 2,450 2,320 2,350 2,700
2002/02/28 2,450 2,530 2,430 2,490 44,000
2002/02/27 2,350 2,480 2,300 2,450 30,700
2002/02/26 2,220 2,350 2,220 2,350 21,300
2002/02/25 2,250 2,300 2,220 2,220 4,400
2002/02/22 2,300 2,300 2,200 2,220 9,800
2002/02/21 2,150 2,180 2,150 2,170 4,400
2002/02/20 2,200 2,200 2,180 2,200 3,300
2002/02/19 2,205 2,240 2,200 2,200 2,500
2002/02/18 2,340 2,340 2,250 2,290 11,200
2002/02/15 2,200 2,280 2,180 2,280 12,400
2002/02/14 2,150 2,220 2,130 2,200 8,800
2002/02/13 2,080 2,200 2,080 2,130 5,500
2002/02/12 2,100 2,100 2,050 2,050 12,500
2002/02/08 2,130 2,160 2,100 2,100 6,700
2002/02/07 2,135 2,160 2,130 2,160 5,200
2002/02/06 2,195 2,290 2,160 2,255 15,600
2002/02/05 2,195 2,195 2,080 2,160 7,300
2002/02/04 2,380 2,380 2,250 2,250 3,700
2002/02/01 2,420 2,490 2,400 2,400 21,500
2002/01/31 2,390 2,440 2,340 2,400 11,400
2002/01/30 2,490 2,490 2,310 2,400 32,400
2002/01/29 2,575 2,575 2,490 2,530 19,600
2002/01/28 2,600 2,625 2,520 2,625 66,600
2002/01/25 2,530 2,570 2,500 2,560 58,900
2002/01/24 2,360 2,510 2,350 2,470 71,600
2002/01/23 2,390 2,390 2,305 2,360 19,300
2002/01/22 2,400 2,400 2,360 2,370 43,400
2002/01/21 2,330 2,440 2,290 2,360 30,800
2002/01/18 2,220 2,300 2,220 2,245 12,300
2002/01/17 2,185 2,200 2,090 2,200 15,800
2002/01/16 2,140 2,180 2,100 2,175 5,000
2002/01/15 2,130 2,130 2,000 2,100 10,900
2002/01/11 2,015 2,050 2,000 2,050 14,900
2002/01/10 2,100 2,100 2,010 2,010 3,600
2002/01/09 2,110 2,170 2,065 2,065 6,500
2002/01/08 2,130 2,160 2,050 2,100 10,700
2002/01/07 2,170 2,170 2,100 2,110 4,000
2002/01/04 2,200 2,200 2,170 2,170 800

このページの先頭へ