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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,580 | 1,599 | 1,575 | 1,585 | 16,600 |
| 2003/12/29 | 1,565 | 1,575 | 1,550 | 1,550 | 13,200 |
| 2003/12/26 | 1,598 | 1,598 | 1,555 | 1,555 | 19,100 |
| 2003/12/25 | 1,590 | 1,590 | 1,560 | 1,570 | 14,300 |
| 2003/12/24 | 1,555 | 1,590 | 1,555 | 1,566 | 32,200 |
| 2003/12/22 | 1,517 | 1,535 | 1,517 | 1,527 | 6,700 |
| 2003/12/19 | 1,488 | 1,531 | 1,488 | 1,529 | 29,600 |
| 2003/12/18 | 1,452 | 1,469 | 1,452 | 1,468 | 2,800 |
| 2003/12/17 | 1,460 | 1,470 | 1,455 | 1,470 | 22,600 |
| 2003/12/16 | 1,450 | 1,460 | 1,448 | 1,460 | 26,600 |
| 2003/12/15 | 1,456 | 1,479 | 1,455 | 1,465 | 21,600 |
| 2003/12/12 | 1,439 | 1,470 | 1,430 | 1,464 | 15,500 |
| 2003/12/11 | 1,470 | 1,470 | 1,431 | 1,440 | 11,500 |
| 2003/12/10 | 1,486 | 1,486 | 1,441 | 1,467 | 16,700 |
| 2003/12/09 | 1,475 | 1,490 | 1,460 | 1,466 | 12,700 |
| 2003/12/08 | 1,536 | 1,536 | 1,455 | 1,455 | 48,600 |
| 2003/12/05 | 1,550 | 1,555 | 1,535 | 1,535 | 22,000 |
| 2003/12/04 | 1,511 | 1,549 | 1,510 | 1,535 | 18,300 |
| 2003/12/03 | 1,515 | 1,516 | 1,500 | 1,506 | 28,100 |
| 2003/12/02 | 1,525 | 1,525 | 1,510 | 1,515 | 13,000 |
| 2003/12/01 | 1,500 | 1,525 | 1,483 | 1,519 | 19,500 |
| 2003/11/28 | 1,545 | 1,550 | 1,502 | 1,510 | 20,300 |
| 2003/11/27 | 1,495 | 1,550 | 1,485 | 1,515 | 35,200 |
| 2003/11/26 | 1,415 | 1,455 | 1,405 | 1,455 | 18,400 |
| 2003/11/25 | 1,399 | 1,420 | 1,398 | 1,400 | 19,500 |
| 2003/11/21 | 1,415 | 1,415 | 1,376 | 1,381 | 49,500 |
| 2003/11/20 | 1,399 | 1,428 | 1,399 | 1,423 | 36,000 |
| 2003/11/19 | 1,431 | 1,440 | 1,417 | 1,419 | 14,200 |
| 2003/11/18 | 1,480 | 1,480 | 1,352 | 1,450 | 42,400 |
| 2003/11/17 | 1,561 | 1,561 | 1,499 | 1,515 | 16,300 |
| 2003/11/14 | 1,650 | 1,651 | 1,580 | 1,590 | 28,300 |
| 2003/11/13 | 1,636 | 1,661 | 1,629 | 1,650 | 13,200 |
| 2003/11/12 | 1,567 | 1,619 | 1,567 | 1,606 | 10,200 |
| 2003/11/11 | 1,637 | 1,637 | 1,561 | 1,561 | 41,300 |
| 2003/11/10 | 1,640 | 1,645 | 1,630 | 1,645 | 19,500 |
| 2003/11/07 | 1,620 | 1,635 | 1,605 | 1,635 | 60,200 |
| 2003/11/06 | 1,660 | 1,665 | 1,617 | 1,625 | 91,700 |
| 2003/11/05 | 1,680 | 1,680 | 1,660 | 1,661 | 28,500 |
| 2003/11/04 | 1,722 | 1,727 | 1,635 | 1,663 | 44,700 |
| 2003/10/31 | 1,717 | 1,748 | 1,715 | 1,730 | 14,800 |
| 2003/10/30 | 1,722 | 1,750 | 1,700 | 1,737 | 18,700 |
| 2003/10/29 | 1,751 | 1,760 | 1,736 | 1,741 | 22,500 |
| 2003/10/28 | 1,800 | 1,800 | 1,730 | 1,733 | 34,200 |
| 2003/10/27 | 1,701 | 1,800 | 1,682 | 1,740 | 58,200 |
| 2003/10/24 | 1,580 | 1,585 | 1,563 | 1,563 | 12,400 |
| 2003/10/23 | 1,608 | 1,611 | 1,500 | 1,590 | 23,400 |
| 2003/10/22 | 1,700 | 1,700 | 1,666 | 1,668 | 14,400 |
| 2003/10/21 | 1,705 | 1,707 | 1,690 | 1,691 | 35,200 |
| 2003/10/20 | 1,710 | 1,720 | 1,688 | 1,690 | 39,500 |
| 2003/10/17 | 1,665 | 1,695 | 1,665 | 1,685 | 26,700 |
| 2003/10/16 | 1,665 | 1,673 | 1,651 | 1,665 | 24,600 |
| 2003/10/15 | 1,665 | 1,665 | 1,650 | 1,650 | 14,500 |
| 2003/10/14 | 1,641 | 1,665 | 1,640 | 1,660 | 17,100 |
| 2003/10/10 | 1,620 | 1,640 | 1,620 | 1,640 | 27,400 |
| 2003/10/09 | 1,611 | 1,620 | 1,600 | 1,616 | 20,700 |
| 2003/10/08 | 1,620 | 1,620 | 1,600 | 1,611 | 29,900 |
| 2003/10/07 | 1,641 | 1,647 | 1,615 | 1,621 | 22,000 |
| 2003/10/06 | 1,650 | 1,650 | 1,610 | 1,611 | 22,000 |
| 2003/10/03 | 1,513 | 1,600 | 1,511 | 1,600 | 38,700 |
| 2003/10/02 | 1,501 | 1,519 | 1,501 | 1,511 | 18,800 |
| 2003/10/01 | 1,550 | 1,580 | 1,455 | 1,481 | 50,600 |
| 2003/09/30 | 1,519 | 1,580 | 1,500 | 1,560 | 56,500 |
| 2003/09/29 | 1,510 | 1,510 | 1,490 | 1,500 | 25,600 |
| 2003/09/26 | 1,450 | 1,534 | 1,430 | 1,510 | 60,700 |
| 2003/09/25 | 1,450 | 1,450 | 1,416 | 1,417 | 16,600 |
| 2003/09/24 | 1,448 | 1,480 | 1,438 | 1,464 | 51,700 |
| 2003/09/22 | 1,430 | 1,435 | 1,418 | 1,418 | 21,500 |
| 2003/09/19 | 1,422 | 1,429 | 1,416 | 1,423 | 24,100 |
| 2003/09/18 | 1,414 | 1,420 | 1,405 | 1,419 | 32,900 |
| 2003/09/17 | 1,409 | 1,419 | 1,405 | 1,414 | 34,400 |
| 2003/09/16 | 1,409 | 1,411 | 1,401 | 1,410 | 16,200 |
| 2003/09/12 | 1,400 | 1,410 | 1,400 | 1,410 | 13,600 |
| 2003/09/11 | 1,419 | 1,425 | 1,391 | 1,400 | 15,500 |
| 2003/09/10 | 1,427 | 1,430 | 1,414 | 1,418 | 16,900 |
| 2003/09/09 | 1,429 | 1,429 | 1,410 | 1,425 | 7,800 |
| 2003/09/08 | 1,410 | 1,418 | 1,410 | 1,412 | 9,300 |
| 2003/09/05 | 1,438 | 1,438 | 1,410 | 1,423 | 20,400 |
| 2003/09/04 | 1,465 | 1,466 | 1,421 | 1,438 | 51,900 |
| 2003/09/03 | 1,460 | 1,460 | 1,448 | 1,450 | 33,900 |
| 2003/09/02 | 1,432 | 1,450 | 1,430 | 1,450 | 40,300 |
| 2003/09/01 | 1,397 | 1,440 | 1,397 | 1,431 | 30,000 |
| 2003/08/29 | 1,395 | 1,405 | 1,385 | 1,387 | 31,700 |
| 2003/08/28 | 1,372 | 1,395 | 1,367 | 1,390 | 81,500 |
| 2003/08/27 | 1,351 | 1,373 | 1,343 | 1,352 | 56,600 |
| 2003/08/26 | 1,340 | 1,340 | 1,300 | 1,310 | 29,800 |
| 2003/08/25 | 1,365 | 1,365 | 1,330 | 1,343 | 30,100 |
| 2003/08/22 | 1,366 | 1,369 | 1,350 | 1,365 | 38,200 |
| 2003/08/21 | 1,360 | 1,360 | 1,295 | 1,345 | 53,500 |
| 2003/08/20 | 1,331 | 1,380 | 1,330 | 1,380 | 106,000 |
| 2003/08/19 | 1,280 | 1,330 | 1,267 | 1,330 | 36,100 |
| 2003/08/18 | 1,260 | 1,281 | 1,260 | 1,279 | 16,300 |
| 2003/08/15 | 1,300 | 1,309 | 1,250 | 1,250 | 38,000 |
| 2003/08/14 | 1,270 | 1,297 | 1,270 | 1,295 | 49,900 |
| 2003/08/13 | 1,250 | 1,270 | 1,250 | 1,270 | 27,900 |
| 2003/08/12 | 1,250 | 1,250 | 1,220 | 1,240 | 10,700 |
| 2003/08/11 | 1,250 | 1,250 | 1,245 | 1,250 | 10,500 |
| 2003/08/08 | 1,250 | 1,260 | 1,240 | 1,260 | 23,800 |
| 2003/08/07 | 1,270 | 1,270 | 1,231 | 1,248 | 8,900 |
| 2003/08/06 | 1,258 | 1,258 | 1,245 | 1,250 | 8,300 |
| 2003/08/05 | 1,279 | 1,279 | 1,251 | 1,270 | 14,700 |
| 2003/08/04 | 1,270 | 1,279 | 1,252 | 1,270 | 29,700 |
| 2003/08/01 | 1,239 | 1,279 | 1,205 | 1,279 | 40,100 |
| 2003/07/31 | 1,158 | 1,264 | 1,158 | 1,264 | 37,300 |
| 2003/07/30 | 1,170 | 1,180 | 1,140 | 1,157 | 24,900 |
| 2003/07/29 | 1,200 | 1,210 | 1,160 | 1,185 | 19,600 |
| 2003/07/28 | 1,240 | 1,240 | 1,210 | 1,210 | 25,800 |
| 2003/07/25 | 1,245 | 1,250 | 1,230 | 1,240 | 46,400 |
| 2003/07/24 | 1,250 | 1,260 | 1,232 | 1,232 | 46,200 |
| 2003/07/23 | 1,290 | 1,290 | 1,250 | 1,260 | 31,600 |
| 2003/07/22 | 1,280 | 1,284 | 1,220 | 1,270 | 100,300 |
| 2003/07/18 | 1,260 | 1,299 | 1,240 | 1,280 | 165,800 |
| 2003/07/17 | 1,157 | 1,160 | 1,138 | 1,160 | 66,700 |
| 2003/07/16 | 1,090 | 1,199 | 1,090 | 1,138 | 32,100 |
| 2003/07/15 | 1,100 | 1,109 | 1,078 | 1,090 | 54,000 |
| 2003/07/14 | 1,130 | 1,135 | 1,096 | 1,115 | 27,400 |
| 2003/07/11 | 1,169 | 1,170 | 1,086 | 1,138 | 53,300 |
| 2003/07/10 | 1,194 | 1,194 | 1,165 | 1,170 | 27,800 |
| 2003/07/09 | 1,203 | 1,210 | 1,191 | 1,200 | 20,200 |
| 2003/07/08 | 1,259 | 1,259 | 1,200 | 1,223 | 37,200 |
| 2003/07/07 | 1,257 | 1,260 | 1,220 | 1,258 | 9,900 |
| 2003/07/04 | 1,265 | 1,270 | 1,240 | 1,259 | 40,600 |
| 2003/07/03 | 1,250 | 1,278 | 1,236 | 1,247 | 33,600 |
| 2003/07/02 | 1,265 | 1,279 | 1,250 | 1,250 | 18,900 |
| 2003/07/01 | 1,300 | 1,306 | 1,252 | 1,275 | 25,800 |
| 2003/06/30 | 1,290 | 1,300 | 1,272 | 1,299 | 8,700 |
| 2003/06/27 | 1,369 | 1,369 | 1,290 | 1,305 | 26,600 |
| 2003/06/26 | 1,214 | 1,298 | 1,214 | 1,295 | 16,700 |
| 2003/06/25 | 1,202 | 1,210 | 1,160 | 1,210 | 45,800 |
| 2003/06/24 | 1,270 | 1,270 | 1,210 | 1,230 | 25,000 |
| 2003/06/23 | 1,290 | 1,290 | 1,255 | 1,270 | 19,400 |
| 2003/06/20 | 1,320 | 1,330 | 1,310 | 1,310 | 21,100 |
| 2003/06/19 | 1,340 | 1,340 | 1,314 | 1,320 | 19,900 |
| 2003/06/18 | 1,330 | 1,350 | 1,310 | 1,340 | 40,300 |
| 2003/06/17 | 1,340 | 1,400 | 1,325 | 1,340 | 28,100 |
| 2003/06/16 | 1,388 | 1,390 | 1,340 | 1,350 | 46,700 |
| 2003/06/13 | 1,495 | 1,500 | 1,445 | 1,468 | 45,400 |
| 2003/06/12 | 1,459 | 1,536 | 1,450 | 1,514 | 69,600 |
| 2003/06/11 | 1,378 | 1,419 | 1,378 | 1,419 | 102,800 |
| 2003/06/10 | 1,358 | 1,370 | 1,355 | 1,363 | 84,800 |
| 2003/06/09 | 1,319 | 1,355 | 1,318 | 1,355 | 26,800 |
| 2003/06/06 | 1,280 | 1,300 | 1,279 | 1,300 | 21,400 |
| 2003/06/05 | 1,300 | 1,300 | 1,260 | 1,270 | 47,300 |
| 2003/06/04 | 1,360 | 1,361 | 1,280 | 1,300 | 99,100 |
| 2003/06/03 | 1,370 | 1,400 | 1,355 | 1,360 | 96,300 |
| 2003/06/02 | 1,292 | 1,350 | 1,272 | 1,350 | 64,200 |
| 2003/05/30 | 1,220 | 1,250 | 1,210 | 1,212 | 39,300 |
| 2003/05/29 | 1,160 | 1,220 | 1,160 | 1,197 | 45,400 |
| 2003/05/28 | 1,100 | 1,130 | 1,100 | 1,129 | 48,100 |
| 2003/05/27 | 1,100 | 1,108 | 1,075 | 1,085 | 26,400 |
| 2003/05/26 | 1,092 | 1,170 | 1,045 | 1,070 | 58,300 |
| 2003/05/23 | 1,070 | 1,120 | 1,070 | 1,085 | 40,100 |
| 2003/05/22 | 1,117 | 1,120 | 1,060 | 1,070 | 48,900 |
| 2003/05/21 | 927 | 1,017 | 920 | 1,017 | 56,800 |
| 2003/05/20 | 909 | 939 | 909 | 917 | 15,500 |
| 2003/05/19 | 912 | 915 | 905 | 907 | 10,600 |
| 2003/05/16 | 940 | 945 | 910 | 912 | 11,100 |
| 2003/05/15 | 960 | 965 | 939 | 939 | 14,500 |
| 2003/05/14 | 960 | 978 | 955 | 960 | 23,200 |
| 2003/05/13 | 963 | 979 | 959 | 961 | 12,800 |
| 2003/05/12 | 960 | 965 | 960 | 962 | 5,400 |
| 2003/05/09 | 990 | 990 | 960 | 961 | 7,500 |
| 2003/05/08 | 978 | 999 | 965 | 998 | 19,600 |
| 2003/05/07 | 999 | 999 | 980 | 981 | 17,100 |
| 2003/05/06 | 990 | 993 | 990 | 991 | 13,500 |
| 2003/05/02 | 1,000 | 1,000 | 995 | 996 | 4,500 |
| 2003/05/01 | 996 | 1,000 | 970 | 1,000 | 7,300 |
| 2003/04/30 | 1,020 | 1,020 | 995 | 995 | 1,200 |
| 2003/04/28 | 1,000 | 1,020 | 990 | 1,020 | 3,400 |
| 2003/04/25 | 1,049 | 1,049 | 996 | 1,000 | 9,200 |
| 2003/04/24 | 1,000 | 1,000 | 995 | 995 | 15,600 |
| 2003/04/23 | 1,000 | 1,000 | 980 | 1,000 | 10,900 |
| 2003/04/22 | 1,070 | 1,070 | 1,002 | 1,002 | 16,400 |
| 2003/04/21 | 1,101 | 1,130 | 1,050 | 1,080 | 23,600 |
| 2003/04/18 | 1,170 | 1,170 | 1,100 | 1,100 | 33,800 |
| 2003/04/17 | 980 | 1,050 | 980 | 1,050 | 26,100 |
| 2003/04/16 | 915 | 950 | 915 | 950 | 16,600 |
| 2003/04/15 | 925 | 926 | 883 | 885 | 14,000 |
| 2003/04/14 | 995 | 995 | 929 | 935 | 14,500 |
| 2003/04/11 | 1,015 | 1,015 | 982 | 995 | 11,800 |
| 2003/04/10 | 1,061 | 1,061 | 1,015 | 1,016 | 7,800 |
| 2003/04/09 | 1,083 | 1,100 | 1,050 | 1,060 | 32,100 |
| 2003/04/08 | 1,090 | 1,120 | 1,090 | 1,120 | 5,800 |
| 2003/04/07 | 1,095 | 1,150 | 1,060 | 1,080 | 7,700 |
| 2003/04/04 | 1,150 | 1,150 | 1,052 | 1,095 | 6,500 |
| 2003/04/03 | 1,200 | 1,200 | 1,180 | 1,180 | 1,700 |
| 2003/04/02 | 1,210 | 1,210 | 1,200 | 1,200 | 8,400 |
| 2003/04/01 | 1,209 | 1,210 | 1,209 | 1,210 | 5,100 |
| 2003/03/31 | 1,211 | 1,211 | 1,190 | 1,209 | 8,100 |
| 2003/03/28 | 1,215 | 1,215 | 1,200 | 1,210 | 5,400 |
| 2003/03/27 | 1,250 | 1,250 | 1,210 | 1,225 | 10,400 |
| 2003/03/26 | 1,200 | 1,235 | 1,197 | 1,230 | 6,100 |
| 2003/03/25 | 1,300 | 1,300 | 1,197 | 1,200 | 14,600 |
| 2003/03/24 | 1,240 | 1,240 | 1,200 | 1,200 | 16,300 |
| 2003/03/20 | 1,260 | 1,260 | 1,240 | 1,240 | 10,200 |
| 2003/03/19 | 1,266 | 1,266 | 1,249 | 1,250 | 5,900 |
| 2003/03/18 | 1,282 | 1,282 | 1,248 | 1,267 | 8,400 |
| 2003/03/17 | 1,302 | 1,302 | 1,270 | 1,279 | 8,900 |
| 2003/03/14 | 1,337 | 1,337 | 1,300 | 1,300 | 4,500 |
| 2003/03/13 | 1,301 | 1,334 | 1,301 | 1,334 | 2,700 |
| 2003/03/12 | 1,350 | 1,350 | 1,281 | 1,302 | 8,000 |
| 2003/03/11 | 1,361 | 1,361 | 1,350 | 1,350 | 1,100 |
| 2003/03/10 | 1,410 | 1,410 | 1,350 | 1,360 | 5,000 |
| 2003/03/07 | 1,490 | 1,490 | 1,400 | 1,400 | 3,200 |
| 2003/03/06 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2003/03/05 | 1,570 | 1,570 | 1,568 | 1,570 | 1,900 |
| 2003/03/04 | 1,600 | 1,600 | 1,599 | 1,600 | 2,500 |
| 2003/03/03 | 1,600 | 1,600 | 1,597 | 1,600 | 6,300 |
| 2003/02/28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
| 2003/02/27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,300 |
| 2003/02/26 | 1,530 | 1,570 | 1,530 | 1,570 | 1,000 |
| 2003/02/25 | 1,570 | 1,570 | 1,570 | 1,570 | 800 |
| 2003/02/24 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 |
| 2003/02/21 | 1,500 | 1,512 | 1,480 | 1,512 | 5,200 |
| 2003/02/20 | 1,572 | 1,590 | 1,570 | 1,570 | 1,700 |
| 2003/02/19 | 1,581 | 1,584 | 1,560 | 1,570 | 1,400 |
| 2003/02/18 | 1,561 | 1,601 | 1,561 | 1,600 | 7,500 |
| 2003/02/17 | 1,650 | 1,674 | 1,650 | 1,650 | 27,400 |
| 2003/02/14 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2003/02/13 | 1,700 | 1,700 | 1,685 | 1,690 | 5,100 |
| 2003/02/12 | 1,765 | 1,765 | 1,700 | 1,700 | 2,900 |
| 2003/02/10 | 1,750 | 1,750 | 1,701 | 1,705 | 600 |
| 2003/02/07 | 1,750 | 1,750 | 1,680 | 1,750 | 19,200 |
| 2003/02/06 | 1,755 | 1,755 | 1,750 | 1,750 | 16,700 |
| 2003/02/05 | 1,721 | 1,755 | 1,720 | 1,755 | 4,800 |
| 2003/02/04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2003/02/03 | 1,675 | 1,680 | 1,675 | 1,680 | 2,900 |
| 2003/01/31 | 1,680 | 1,680 | 1,675 | 1,675 | 9,000 |
| 2003/01/30 | 1,700 | 1,700 | 1,670 | 1,680 | 15,400 |
| 2003/01/29 | 1,700 | 1,700 | 1,680 | 1,700 | 6,400 |
| 2003/01/28 | 1,700 | 1,700 | 1,690 | 1,700 | 5,200 |
| 2003/01/27 | 1,720 | 1,730 | 1,680 | 1,701 | 14,500 |
| 2003/01/24 | 1,701 | 1,705 | 1,700 | 1,705 | 12,300 |
| 2003/01/23 | 1,710 | 1,710 | 1,690 | 1,700 | 22,500 |
| 2003/01/22 | 1,760 | 1,760 | 1,740 | 1,740 | 7,400 |
| 2003/01/21 | 1,732 | 1,790 | 1,720 | 1,740 | 10,000 |
| 2003/01/20 | 1,750 | 1,760 | 1,730 | 1,730 | 2,300 |
| 2003/01/17 | 1,780 | 1,780 | 1,741 | 1,760 | 8,100 |
| 2003/01/16 | 1,859 | 1,860 | 1,800 | 1,800 | 3,800 |
| 2003/01/15 | 1,860 | 1,862 | 1,860 | 1,860 | 2,200 |
| 2003/01/14 | 1,950 | 1,950 | 1,950 | 1,950 | 3,500 |
| 2003/01/10 | 1,996 | 1,997 | 1,996 | 1,997 | 600 |
| 2003/01/09 | 1,999 | 2,000 | 1,998 | 1,998 | 1,800 |
| 2003/01/08 | 2,030 | 2,030 | 2,000 | 2,000 | 2,400 |
| 2003/01/07 | 2,000 | 2,000 | 2,000 | 2,000 | 6,600 |
| 2003/01/06 | 2,150 | 2,150 | 2,000 | 2,000 | 1,600 |