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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,560 | 1,574 | 1,556 | 1,572 | 4,700 |
| 2004/12/29 | 1,551 | 1,578 | 1,551 | 1,566 | 24,600 |
| 2004/12/28 | 1,571 | 1,600 | 1,570 | 1,572 | 26,200 |
| 2004/12/27 | 1,644 | 1,644 | 1,600 | 1,600 | 24,000 |
| 2004/12/24 | 1,570 | 1,590 | 1,570 | 1,588 | 15,900 |
| 2004/12/22 | 1,629 | 1,638 | 1,620 | 1,630 | 38,000 |
| 2004/12/21 | 1,600 | 1,629 | 1,591 | 1,629 | 13,900 |
| 2004/12/20 | 1,594 | 1,620 | 1,594 | 1,620 | 6,600 |
| 2004/12/17 | 1,585 | 1,595 | 1,580 | 1,595 | 4,900 |
| 2004/12/16 | 1,590 | 1,600 | 1,590 | 1,594 | 4,500 |
| 2004/12/15 | 1,540 | 1,585 | 1,540 | 1,585 | 6,600 |
| 2004/12/14 | 1,530 | 1,570 | 1,530 | 1,570 | 6,000 |
| 2004/12/13 | 1,549 | 1,579 | 1,548 | 1,555 | 10,600 |
| 2004/12/10 | 1,526 | 1,558 | 1,525 | 1,550 | 8,500 |
| 2004/12/09 | 1,535 | 1,565 | 1,535 | 1,556 | 8,900 |
| 2004/12/08 | 1,536 | 1,559 | 1,532 | 1,559 | 4,400 |
| 2004/12/07 | 1,585 | 1,589 | 1,501 | 1,530 | 6,600 |
| 2004/12/06 | 1,591 | 1,591 | 1,585 | 1,590 | 1,300 |
| 2004/12/03 | 1,648 | 1,648 | 1,580 | 1,580 | 18,900 |
| 2004/12/02 | 1,617 | 1,632 | 1,617 | 1,632 | 7,300 |
| 2004/12/01 | 1,642 | 1,642 | 1,611 | 1,611 | 4,700 |
| 2004/11/30 | 1,630 | 1,648 | 1,630 | 1,648 | 10,000 |
| 2004/11/29 | 1,590 | 1,650 | 1,580 | 1,640 | 18,700 |
| 2004/11/26 | 1,585 | 1,593 | 1,555 | 1,590 | 11,600 |
| 2004/11/25 | 1,567 | 1,585 | 1,555 | 1,585 | 2,900 |
| 2004/11/24 | 1,591 | 1,591 | 1,545 | 1,570 | 7,300 |
| 2004/11/22 | 1,565 | 1,580 | 1,525 | 1,580 | 3,100 |
| 2004/11/19 | 1,575 | 1,595 | 1,562 | 1,563 | 3,300 |
| 2004/11/18 | 1,570 | 1,600 | 1,550 | 1,575 | 8,700 |
| 2004/11/17 | 1,553 | 1,580 | 1,553 | 1,570 | 3,400 |
| 2004/11/16 | 1,553 | 1,560 | 1,551 | 1,551 | 700 |
| 2004/11/15 | 1,565 | 1,565 | 1,477 | 1,540 | 16,900 |
| 2004/11/12 | 1,610 | 1,610 | 1,595 | 1,595 | 1,900 |
| 2004/11/11 | 1,600 | 1,612 | 1,600 | 1,610 | 2,000 |
| 2004/11/10 | 1,580 | 1,580 | 1,552 | 1,580 | 5,500 |
| 2004/11/09 | 1,582 | 1,590 | 1,530 | 1,550 | 2,600 |
| 2004/11/08 | 1,611 | 1,625 | 1,611 | 1,625 | 6,000 |
| 2004/11/05 | 1,640 | 1,640 | 1,581 | 1,581 | 6,900 |
| 2004/11/04 | 1,631 | 1,645 | 1,628 | 1,628 | 23,000 |
| 2004/11/02 | 1,625 | 1,644 | 1,620 | 1,631 | 35,300 |
| 2004/11/01 | 1,610 | 1,630 | 1,605 | 1,630 | 21,600 |
| 2004/10/29 | 1,595 | 1,600 | 1,590 | 1,595 | 7,800 |
| 2004/10/28 | 1,650 | 1,650 | 1,615 | 1,625 | 6,600 |
| 2004/10/27 | 1,660 | 1,665 | 1,633 | 1,633 | 15,600 |
| 2004/10/26 | 1,605 | 1,640 | 1,581 | 1,640 | 11,800 |
| 2004/10/25 | 1,591 | 1,630 | 1,575 | 1,605 | 14,600 |
| 2004/10/22 | 1,652 | 1,658 | 1,630 | 1,651 | 7,400 |
| 2004/10/21 | 1,633 | 1,652 | 1,633 | 1,640 | 35,800 |
| 2004/10/20 | 1,600 | 1,638 | 1,596 | 1,631 | 22,000 |
| 2004/10/19 | 1,588 | 1,608 | 1,576 | 1,595 | 32,700 |
| 2004/10/18 | 1,575 | 1,576 | 1,570 | 1,576 | 3,300 |
| 2004/10/15 | 1,528 | 1,570 | 1,528 | 1,552 | 11,200 |
| 2004/10/14 | 1,550 | 1,550 | 1,530 | 1,540 | 2,300 |
| 2004/10/13 | 1,546 | 1,557 | 1,545 | 1,550 | 6,100 |
| 2004/10/12 | 1,547 | 1,550 | 1,545 | 1,545 | 7,500 |
| 2004/10/08 | 1,547 | 1,550 | 1,510 | 1,548 | 14,000 |
| 2004/10/07 | 1,540 | 1,554 | 1,530 | 1,530 | 1,300 |
| 2004/10/06 | 1,535 | 1,535 | 1,506 | 1,530 | 9,500 |
| 2004/10/05 | 1,503 | 1,510 | 1,503 | 1,507 | 1,600 |
| 2004/10/04 | 1,569 | 1,569 | 1,530 | 1,531 | 6,600 |
| 2004/10/01 | 1,504 | 1,510 | 1,487 | 1,500 | 5,800 |
| 2004/09/30 | 1,518 | 1,536 | 1,487 | 1,529 | 8,600 |
| 2004/09/29 | 1,561 | 1,561 | 1,540 | 1,548 | 4,200 |
| 2004/09/28 | 1,580 | 1,580 | 1,530 | 1,551 | 19,100 |
| 2004/09/27 | 1,590 | 1,590 | 1,575 | 1,580 | 22,800 |
| 2004/09/24 | 1,600 | 1,600 | 1,590 | 1,600 | 22,600 |
| 2004/09/22 | 1,600 | 1,602 | 1,588 | 1,593 | 27,600 |
| 2004/09/21 | 1,590 | 1,595 | 1,582 | 1,587 | 9,000 |
| 2004/09/17 | 1,581 | 1,590 | 1,571 | 1,575 | 169,600 |
| 2004/09/16 | 1,570 | 1,585 | 1,570 | 1,575 | 59,900 |
| 2004/09/15 | 1,575 | 1,580 | 1,561 | 1,570 | 20,700 |
| 2004/09/14 | 1,575 | 1,576 | 1,575 | 1,575 | 10,500 |
| 2004/09/13 | 1,579 | 1,579 | 1,570 | 1,576 | 12,700 |
| 2004/09/10 | 1,571 | 1,580 | 1,571 | 1,577 | 3,600 |
| 2004/09/09 | 1,562 | 1,580 | 1,562 | 1,576 | 5,900 |
| 2004/09/08 | 1,579 | 1,579 | 1,555 | 1,562 | 2,000 |
| 2004/09/07 | 1,590 | 1,590 | 1,578 | 1,578 | 3,500 |
| 2004/09/06 | 1,595 | 1,600 | 1,510 | 1,590 | 3,100 |
| 2004/09/03 | 1,599 | 1,603 | 1,595 | 1,600 | 13,800 |
| 2004/09/02 | 1,586 | 1,593 | 1,586 | 1,590 | 10,200 |
| 2004/09/01 | 1,550 | 1,585 | 1,550 | 1,581 | 11,100 |
| 2004/08/31 | 1,545 | 1,557 | 1,545 | 1,550 | 15,500 |
| 2004/08/30 | 1,520 | 1,550 | 1,520 | 1,545 | 11,900 |
| 2004/08/27 | 1,497 | 1,500 | 1,495 | 1,500 | 13,900 |
| 2004/08/26 | 1,480 | 1,489 | 1,479 | 1,489 | 7,100 |
| 2004/08/25 | 1,484 | 1,484 | 1,470 | 1,470 | 5,100 |
| 2004/08/24 | 1,460 | 1,465 | 1,449 | 1,460 | 11,300 |
| 2004/08/23 | 1,461 | 1,470 | 1,455 | 1,458 | 17,700 |
| 2004/08/20 | 1,455 | 1,515 | 1,452 | 1,491 | 13,000 |
| 2004/08/19 | 1,489 | 1,490 | 1,480 | 1,489 | 13,500 |
| 2004/08/18 | 1,490 | 1,490 | 1,476 | 1,490 | 9,200 |
| 2004/08/17 | 1,490 | 1,490 | 1,460 | 1,480 | 3,700 |
| 2004/08/16 | 1,496 | 1,500 | 1,455 | 1,490 | 5,700 |
| 2004/08/13 | 1,489 | 1,499 | 1,489 | 1,495 | 6,000 |
| 2004/08/12 | 1,466 | 1,480 | 1,460 | 1,469 | 8,200 |
| 2004/08/11 | 1,496 | 1,499 | 1,466 | 1,478 | 12,000 |
| 2004/08/10 | 1,495 | 1,499 | 1,490 | 1,495 | 11,400 |
| 2004/08/09 | 1,498 | 1,502 | 1,495 | 1,498 | 4,100 |
| 2004/08/06 | 1,520 | 1,520 | 1,498 | 1,502 | 14,800 |
| 2004/08/05 | 1,530 | 1,540 | 1,495 | 1,540 | 8,400 |
| 2004/08/04 | 1,550 | 1,560 | 1,549 | 1,560 | 7,100 |
| 2004/08/03 | 1,600 | 1,600 | 1,585 | 1,590 | 8,600 |
| 2004/08/02 | 1,585 | 1,610 | 1,581 | 1,610 | 8,000 |
| 2004/07/30 | 1,590 | 1,593 | 1,585 | 1,585 | 8,700 |
| 2004/07/29 | 1,580 | 1,595 | 1,580 | 1,595 | 7,900 |
| 2004/07/28 | 1,597 | 1,597 | 1,581 | 1,585 | 6,800 |
| 2004/07/27 | 1,600 | 1,600 | 1,595 | 1,597 | 6,800 |
| 2004/07/26 | 1,591 | 1,620 | 1,588 | 1,614 | 13,700 |
| 2004/07/23 | 1,600 | 1,605 | 1,591 | 1,591 | 17,200 |
| 2004/07/22 | 1,625 | 1,638 | 1,600 | 1,600 | 21,600 |
| 2004/07/21 | 1,611 | 1,625 | 1,608 | 1,625 | 21,200 |
| 2004/07/20 | 1,580 | 1,610 | 1,561 | 1,610 | 32,400 |
| 2004/07/16 | 1,603 | 1,603 | 1,583 | 1,590 | 14,900 |
| 2004/07/15 | 1,602 | 1,615 | 1,601 | 1,605 | 13,700 |
| 2004/07/14 | 1,610 | 1,620 | 1,605 | 1,620 | 20,300 |
| 2004/07/13 | 1,625 | 1,636 | 1,614 | 1,630 | 24,200 |
| 2004/07/12 | 1,601 | 1,618 | 1,600 | 1,617 | 16,600 |
| 2004/07/09 | 1,596 | 1,604 | 1,585 | 1,604 | 12,000 |
| 2004/07/08 | 1,590 | 1,600 | 1,587 | 1,596 | 15,400 |
| 2004/07/07 | 1,629 | 1,629 | 1,599 | 1,610 | 21,000 |
| 2004/07/06 | 1,627 | 1,630 | 1,600 | 1,600 | 19,500 |
| 2004/07/05 | 1,645 | 1,645 | 1,620 | 1,628 | 11,800 |
| 2004/07/02 | 1,670 | 1,680 | 1,620 | 1,640 | 40,100 |
| 2004/07/01 | 1,610 | 1,610 | 1,592 | 1,610 | 27,700 |
| 2004/06/30 | 1,581 | 1,590 | 1,570 | 1,590 | 31,000 |
| 2004/06/29 | 1,575 | 1,578 | 1,570 | 1,575 | 28,500 |
| 2004/06/28 | 1,580 | 1,597 | 1,573 | 1,573 | 21,400 |
| 2004/06/25 | 1,600 | 1,600 | 1,570 | 1,579 | 13,400 |
| 2004/06/24 | 1,568 | 1,583 | 1,567 | 1,568 | 14,500 |
| 2004/06/23 | 1,590 | 1,590 | 1,567 | 1,567 | 30,000 |
| 2004/06/22 | 1,600 | 1,600 | 1,588 | 1,589 | 23,100 |
| 2004/06/21 | 1,600 | 1,600 | 1,577 | 1,582 | 4,900 |
| 2004/06/18 | 1,562 | 1,578 | 1,558 | 1,576 | 8,700 |
| 2004/06/17 | 1,586 | 1,594 | 1,550 | 1,562 | 28,500 |
| 2004/06/16 | 1,629 | 1,629 | 1,585 | 1,597 | 17,200 |
| 2004/06/15 | 1,620 | 1,630 | 1,615 | 1,617 | 26,800 |
| 2004/06/14 | 1,578 | 1,620 | 1,572 | 1,607 | 45,900 |
| 2004/06/11 | 1,550 | 1,559 | 1,546 | 1,559 | 37,800 |
| 2004/06/10 | 1,532 | 1,549 | 1,532 | 1,549 | 64,800 |
| 2004/06/09 | 1,540 | 1,542 | 1,532 | 1,532 | 23,000 |
| 2004/06/08 | 1,548 | 1,548 | 1,530 | 1,535 | 13,800 |
| 2004/06/07 | 1,534 | 1,543 | 1,518 | 1,520 | 11,700 |
| 2004/06/04 | 1,530 | 1,534 | 1,498 | 1,534 | 14,000 |
| 2004/06/03 | 1,540 | 1,550 | 1,530 | 1,532 | 25,400 |
| 2004/06/02 | 1,550 | 1,552 | 1,535 | 1,535 | 9,000 |
| 2004/06/01 | 1,551 | 1,551 | 1,532 | 1,547 | 7,700 |
| 2004/05/31 | 1,572 | 1,572 | 1,542 | 1,560 | 8,100 |
| 2004/05/28 | 1,578 | 1,578 | 1,567 | 1,572 | 4,300 |
| 2004/05/27 | 1,589 | 1,590 | 1,555 | 1,578 | 26,100 |
| 2004/05/26 | 1,579 | 1,590 | 1,579 | 1,585 | 11,200 |
| 2004/05/25 | 1,599 | 1,599 | 1,577 | 1,577 | 8,000 |
| 2004/05/24 | 1,562 | 1,600 | 1,551 | 1,579 | 29,600 |
| 2004/05/21 | 1,531 | 1,547 | 1,525 | 1,532 | 23,300 |
| 2004/05/20 | 1,510 | 1,550 | 1,510 | 1,521 | 83,500 |
| 2004/05/19 | 1,600 | 1,600 | 1,480 | 1,500 | 215,200 |
| 2004/05/18 | 1,580 | 1,610 | 1,580 | 1,603 | 13,200 |
| 2004/05/17 | 1,680 | 1,680 | 1,590 | 1,610 | 38,600 |
| 2004/05/14 | 1,700 | 1,724 | 1,680 | 1,680 | 12,700 |
| 2004/05/13 | 1,720 | 1,725 | 1,720 | 1,725 | 8,200 |
| 2004/05/12 | 1,728 | 1,750 | 1,728 | 1,735 | 22,800 |
| 2004/05/11 | 1,701 | 1,788 | 1,701 | 1,758 | 10,700 |
| 2004/05/10 | 1,810 | 1,819 | 1,780 | 1,810 | 47,500 |
| 2004/05/07 | 1,810 | 1,822 | 1,810 | 1,822 | 6,300 |
| 2004/05/06 | 1,820 | 1,840 | 1,820 | 1,821 | 7,700 |
| 2004/04/30 | 1,793 | 1,814 | 1,770 | 1,814 | 7,700 |
| 2004/04/28 | 1,728 | 1,800 | 1,728 | 1,800 | 18,900 |
| 2004/04/27 | 1,750 | 1,750 | 1,700 | 1,731 | 41,000 |
| 2004/04/26 | 1,811 | 1,811 | 1,720 | 1,760 | 31,700 |
| 2004/04/23 | 1,846 | 1,864 | 1,821 | 1,821 | 10,600 |
| 2004/04/22 | 1,872 | 1,874 | 1,850 | 1,870 | 26,900 |
| 2004/04/21 | 1,870 | 1,870 | 1,861 | 1,864 | 33,500 |
| 2004/04/20 | 1,835 | 1,874 | 1,823 | 1,865 | 45,000 |
| 2004/04/19 | 1,940 | 1,940 | 1,801 | 1,841 | 82,400 |
| 2004/04/16 | 1,970 | 1,970 | 1,930 | 1,953 | 58,800 |
| 2004/04/15 | 1,990 | 1,990 | 1,966 | 1,970 | 63,200 |
| 2004/04/14 | 2,005 | 2,010 | 1,980 | 1,990 | 66,100 |
| 2004/04/13 | 2,010 | 2,020 | 1,985 | 2,020 | 51,300 |
| 2004/04/12 | 1,974 | 2,010 | 1,963 | 1,994 | 29,900 |
| 2004/04/09 | 1,960 | 1,988 | 1,925 | 1,962 | 55,300 |
| 2004/04/08 | 1,950 | 2,040 | 1,945 | 2,000 | 152,300 |
| 2004/04/07 | 1,900 | 1,934 | 1,890 | 1,934 | 57,700 |
| 2004/04/06 | 1,910 | 1,920 | 1,870 | 1,902 | 94,600 |
| 2004/04/05 | 1,781 | 1,850 | 1,775 | 1,850 | 66,100 |
| 2004/04/02 | 1,750 | 1,760 | 1,748 | 1,760 | 101,000 |
| 2004/04/01 | 1,805 | 1,827 | 1,756 | 1,756 | 53,200 |
| 2004/03/31 | 1,850 | 1,850 | 1,730 | 1,835 | 57,600 |
| 2004/03/30 | 1,800 | 1,871 | 1,790 | 1,870 | 151,700 |
| 2004/03/29 | 1,701 | 1,810 | 1,694 | 1,800 | 87,700 |
| 2004/03/26 | 1,700 | 1,710 | 1,654 | 1,660 | 103,200 |
| 2004/03/25 | 1,549 | 1,655 | 1,549 | 1,654 | 138,700 |
| 2004/03/24 | 1,528 | 1,534 | 1,510 | 1,529 | 21,600 |
| 2004/03/23 | 1,515 | 1,515 | 1,500 | 1,510 | 22,000 |
| 2004/03/22 | 1,500 | 1,510 | 1,490 | 1,510 | 49,100 |
| 2004/03/19 | 1,500 | 1,513 | 1,485 | 1,510 | 44,200 |
| 2004/03/18 | 1,530 | 1,548 | 1,501 | 1,507 | 43,800 |
| 2004/03/17 | 1,420 | 1,490 | 1,420 | 1,485 | 83,100 |
| 2004/03/16 | 1,420 | 1,425 | 1,415 | 1,419 | 48,500 |
| 2004/03/15 | 1,420 | 1,420 | 1,411 | 1,411 | 37,500 |
| 2004/03/12 | 1,390 | 1,414 | 1,387 | 1,407 | 55,500 |
| 2004/03/11 | 1,390 | 1,395 | 1,383 | 1,390 | 59,000 |
| 2004/03/10 | 1,394 | 1,394 | 1,389 | 1,392 | 37,900 |
| 2004/03/09 | 1,390 | 1,397 | 1,385 | 1,393 | 39,800 |
| 2004/03/08 | 1,386 | 1,391 | 1,365 | 1,383 | 87,800 |
| 2004/03/05 | 1,348 | 1,360 | 1,347 | 1,355 | 111,100 |
| 2004/03/04 | 1,335 | 1,346 | 1,329 | 1,345 | 71,600 |
| 2004/03/03 | 1,339 | 1,339 | 1,321 | 1,333 | 29,700 |
| 2004/03/02 | 1,326 | 1,333 | 1,319 | 1,319 | 55,900 |
| 2004/03/01 | 1,311 | 1,342 | 1,311 | 1,321 | 30,700 |
| 2004/02/27 | 1,290 | 1,317 | 1,285 | 1,301 | 89,300 |
| 2004/02/26 | 1,280 | 1,284 | 1,265 | 1,281 | 30,300 |
| 2004/02/25 | 1,292 | 1,293 | 1,265 | 1,275 | 85,500 |
| 2004/02/24 | 1,330 | 1,335 | 1,285 | 1,292 | 104,600 |
| 2004/02/23 | 1,255 | 1,348 | 1,255 | 1,330 | 258,300 |
| 2004/02/20 | 1,425 | 1,450 | 1,425 | 1,435 | 57,900 |
| 2004/02/19 | 1,420 | 1,434 | 1,418 | 1,431 | 27,100 |
| 2004/02/18 | 1,440 | 1,441 | 1,420 | 1,431 | 33,800 |
| 2004/02/17 | 1,420 | 1,437 | 1,411 | 1,435 | 34,100 |
| 2004/02/16 | 1,449 | 1,449 | 1,439 | 1,440 | 27,300 |
| 2004/02/13 | 1,430 | 1,439 | 1,430 | 1,439 | 16,600 |
| 2004/02/12 | 1,410 | 1,444 | 1,406 | 1,440 | 35,100 |
| 2004/02/10 | 1,419 | 1,439 | 1,415 | 1,430 | 38,700 |
| 2004/02/09 | 1,390 | 1,429 | 1,385 | 1,429 | 53,700 |
| 2004/02/06 | 1,378 | 1,390 | 1,365 | 1,384 | 20,800 |
| 2004/02/05 | 1,356 | 1,376 | 1,352 | 1,370 | 79,600 |
| 2004/02/04 | 1,429 | 1,435 | 1,388 | 1,388 | 48,100 |
| 2004/02/03 | 1,450 | 1,459 | 1,421 | 1,425 | 48,300 |
| 2004/02/02 | 1,426 | 1,459 | 1,426 | 1,450 | 43,400 |
| 2004/01/30 | 1,430 | 1,430 | 1,422 | 1,425 | 50,000 |
| 2004/01/29 | 1,437 | 1,437 | 1,428 | 1,428 | 21,700 |
| 2004/01/28 | 1,452 | 1,465 | 1,440 | 1,440 | 61,600 |
| 2004/01/27 | 1,472 | 1,480 | 1,455 | 1,455 | 33,300 |
| 2004/01/26 | 1,465 | 1,472 | 1,456 | 1,471 | 29,600 |
| 2004/01/23 | 1,458 | 1,465 | 1,443 | 1,455 | 62,500 |
| 2004/01/22 | 1,480 | 1,480 | 1,465 | 1,470 | 39,100 |
| 2004/01/21 | 1,503 | 1,503 | 1,476 | 1,480 | 28,400 |
| 2004/01/20 | 1,495 | 1,522 | 1,495 | 1,500 | 53,300 |
| 2004/01/19 | 1,433 | 1,490 | 1,433 | 1,489 | 55,500 |
| 2004/01/16 | 1,431 | 1,432 | 1,420 | 1,429 | 42,300 |
| 2004/01/15 | 1,482 | 1,482 | 1,431 | 1,431 | 77,500 |
| 2004/01/14 | 1,505 | 1,507 | 1,471 | 1,482 | 73,900 |
| 2004/01/13 | 1,520 | 1,549 | 1,500 | 1,500 | 74,300 |
| 2004/01/09 | 1,522 | 1,529 | 1,514 | 1,516 | 39,400 |
| 2004/01/08 | 1,532 | 1,540 | 1,509 | 1,511 | 57,900 |
| 2004/01/07 | 1,540 | 1,547 | 1,525 | 1,528 | 38,000 |
| 2004/01/06 | 1,550 | 1,560 | 1,540 | 1,540 | 17,100 |
| 2004/01/05 | 1,570 | 1,570 | 1,542 | 1,542 | 9,300 |