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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,280 | 2,320 | 2,280 | 2,285 | 7,500 |
| 2005/12/29 | 2,345 | 2,345 | 2,320 | 2,330 | 13,200 |
| 2005/12/28 | 2,350 | 2,350 | 2,300 | 2,300 | 14,400 |
| 2005/12/27 | 2,400 | 2,400 | 2,300 | 2,310 | 30,700 |
| 2005/12/26 | 2,360 | 2,380 | 2,280 | 2,350 | 46,200 |
| 2005/12/22 | 2,250 | 2,295 | 2,220 | 2,240 | 37,200 |
| 2005/12/21 | 2,160 | 2,200 | 2,135 | 2,195 | 27,500 |
| 2005/12/20 | 2,250 | 2,340 | 2,170 | 2,170 | 85,500 |
| 2005/12/19 | 2,070 | 2,240 | 2,070 | 2,200 | 75,200 |
| 2005/12/16 | 2,045 | 2,050 | 2,020 | 2,020 | 5,900 |
| 2005/12/15 | 2,035 | 2,060 | 2,000 | 2,045 | 5,500 |
| 2005/12/14 | 2,015 | 2,070 | 2,015 | 2,070 | 32,600 |
| 2005/12/13 | 2,015 | 2,020 | 2,010 | 2,020 | 17,900 |
| 2005/12/12 | 2,020 | 2,020 | 2,010 | 2,015 | 8,500 |
| 2005/12/09 | 1,990 | 2,010 | 1,990 | 2,010 | 19,800 |
| 2005/12/08 | 1,990 | 2,000 | 1,990 | 1,994 | 5,000 |
| 2005/12/07 | 2,000 | 2,015 | 1,995 | 1,995 | 7,200 |
| 2005/12/06 | 2,000 | 2,010 | 1,995 | 2,005 | 7,300 |
| 2005/12/05 | 1,998 | 2,020 | 1,998 | 2,000 | 3,700 |
| 2005/12/02 | 2,030 | 2,030 | 1,995 | 2,000 | 18,800 |
| 2005/12/01 | 1,998 | 2,010 | 1,990 | 2,010 | 7,300 |
| 2005/11/30 | 1,992 | 1,995 | 1,992 | 1,995 | 2,200 |
| 2005/11/29 | 1,992 | 2,010 | 1,990 | 2,010 | 7,600 |
| 2005/11/28 | 2,000 | 2,020 | 1,995 | 2,000 | 6,500 |
| 2005/11/25 | 2,020 | 2,030 | 1,990 | 2,030 | 17,800 |
| 2005/11/24 | 1,998 | 2,000 | 1,990 | 1,991 | 5,000 |
| 2005/11/22 | 2,010 | 2,010 | 1,985 | 1,991 | 8,600 |
| 2005/11/21 | 2,000 | 2,010 | 1,980 | 1,989 | 5,100 |
| 2005/11/18 | 2,010 | 2,020 | 1,980 | 2,000 | 6,000 |
| 2005/11/17 | 1,999 | 2,020 | 1,969 | 2,010 | 17,400 |
| 2005/11/16 | 1,961 | 1,990 | 1,950 | 1,966 | 8,000 |
| 2005/11/15 | 1,980 | 1,992 | 1,946 | 1,950 | 7,900 |
| 2005/11/14 | 1,975 | 2,000 | 1,963 | 1,998 | 13,200 |
| 2005/11/11 | 1,920 | 1,968 | 1,895 | 1,949 | 40,400 |
| 2005/11/10 | 1,982 | 1,982 | 1,945 | 1,950 | 11,000 |
| 2005/11/09 | 1,995 | 1,995 | 1,982 | 1,983 | 8,400 |
| 2005/11/08 | 2,025 | 2,025 | 1,995 | 1,998 | 9,500 |
| 2005/11/07 | 2,030 | 2,040 | 2,010 | 2,010 | 17,300 |
| 2005/11/04 | 2,000 | 2,020 | 2,000 | 2,020 | 15,300 |
| 2005/11/02 | 1,980 | 2,030 | 1,980 | 2,005 | 9,900 |
| 2005/11/01 | 2,000 | 2,050 | 1,990 | 2,050 | 14,100 |
| 2005/10/31 | 1,970 | 1,985 | 1,961 | 1,985 | 23,700 |
| 2005/10/28 | 2,000 | 2,020 | 1,975 | 1,984 | 15,900 |
| 2005/10/27 | 2,015 | 2,035 | 2,005 | 2,005 | 35,100 |
| 2005/10/26 | 2,005 | 2,015 | 1,995 | 2,000 | 31,800 |
| 2005/10/25 | 2,015 | 2,025 | 2,005 | 2,005 | 23,200 |
| 2005/10/24 | 2,030 | 2,090 | 2,010 | 2,020 | 30,800 |
| 2005/10/21 | 1,960 | 2,010 | 1,957 | 2,005 | 20,600 |
| 2005/10/20 | 1,957 | 2,000 | 1,957 | 1,969 | 21,600 |
| 2005/10/19 | 1,956 | 1,960 | 1,955 | 1,957 | 20,000 |
| 2005/10/18 | 1,990 | 1,990 | 1,957 | 1,957 | 10,000 |
| 2005/10/17 | 1,953 | 1,962 | 1,953 | 1,958 | 11,700 |
| 2005/10/14 | 1,950 | 1,955 | 1,946 | 1,950 | 25,500 |
| 2005/10/13 | 1,950 | 1,952 | 1,945 | 1,950 | 6,300 |
| 2005/10/12 | 1,940 | 1,955 | 1,930 | 1,950 | 15,300 |
| 2005/10/11 | 1,953 | 1,998 | 1,900 | 1,998 | 20,900 |
| 2005/10/07 | 1,899 | 1,990 | 1,885 | 1,963 | 31,300 |
| 2005/10/06 | 1,875 | 1,910 | 1,871 | 1,900 | 50,100 |
| 2005/10/05 | 1,896 | 1,906 | 1,896 | 1,905 | 9,500 |
| 2005/10/04 | 1,885 | 1,897 | 1,885 | 1,897 | 33,100 |
| 2005/10/03 | 1,882 | 1,894 | 1,871 | 1,894 | 11,400 |
| 2005/09/30 | 1,890 | 1,890 | 1,860 | 1,887 | 8,200 |
| 2005/09/29 | 1,885 | 1,890 | 1,860 | 1,890 | 7,000 |
| 2005/09/28 | 1,889 | 1,896 | 1,850 | 1,893 | 11,300 |
| 2005/09/27 | 1,896 | 1,900 | 1,857 | 1,896 | 17,100 |
| 2005/09/26 | 1,845 | 1,925 | 1,840 | 1,870 | 26,700 |
| 2005/09/22 | 1,788 | 1,825 | 1,780 | 1,820 | 40,400 |
| 2005/09/21 | 1,785 | 1,785 | 1,770 | 1,780 | 57,300 |
| 2005/09/20 | 1,785 | 1,788 | 1,783 | 1,785 | 13,800 |
| 2005/09/16 | 1,776 | 1,779 | 1,767 | 1,779 | 17,200 |
| 2005/09/15 | 1,778 | 1,778 | 1,775 | 1,776 | 7,100 |
| 2005/09/14 | 1,776 | 1,779 | 1,775 | 1,778 | 14,600 |
| 2005/09/13 | 1,778 | 1,778 | 1,773 | 1,775 | 3,500 |
| 2005/09/12 | 1,771 | 1,785 | 1,771 | 1,779 | 4,300 |
| 2005/09/09 | 1,778 | 1,780 | 1,763 | 1,770 | 8,000 |
| 2005/09/08 | 1,787 | 1,790 | 1,775 | 1,782 | 7,100 |
| 2005/09/07 | 1,803 | 1,803 | 1,785 | 1,793 | 7,600 |
| 2005/09/06 | 1,805 | 1,805 | 1,798 | 1,803 | 3,300 |
| 2005/09/05 | 1,806 | 1,806 | 1,792 | 1,804 | 8,700 |
| 2005/09/02 | 1,793 | 1,800 | 1,780 | 1,800 | 29,000 |
| 2005/09/01 | 1,797 | 1,797 | 1,788 | 1,789 | 5,600 |
| 2005/08/31 | 1,796 | 1,798 | 1,774 | 1,798 | 20,600 |
| 2005/08/30 | 1,770 | 1,796 | 1,770 | 1,790 | 14,200 |
| 2005/08/29 | 1,790 | 1,794 | 1,787 | 1,792 | 31,300 |
| 2005/08/26 | 1,784 | 1,791 | 1,780 | 1,790 | 48,400 |
| 2005/08/25 | 1,777 | 1,783 | 1,777 | 1,782 | 11,300 |
| 2005/08/24 | 1,777 | 1,784 | 1,766 | 1,783 | 22,000 |
| 2005/08/23 | 1,787 | 1,787 | 1,770 | 1,776 | 33,200 |
| 2005/08/22 | 1,788 | 1,793 | 1,781 | 1,783 | 47,300 |
| 2005/08/19 | 1,785 | 1,790 | 1,770 | 1,780 | 58,700 |
| 2005/08/18 | 1,750 | 1,755 | 1,730 | 1,730 | 12,800 |
| 2005/08/17 | 1,752 | 1,778 | 1,752 | 1,752 | 11,300 |
| 2005/08/16 | 1,785 | 1,785 | 1,750 | 1,752 | 12,300 |
| 2005/08/15 | 1,730 | 1,785 | 1,730 | 1,785 | 37,200 |
| 2005/08/12 | 1,710 | 1,730 | 1,710 | 1,720 | 20,500 |
| 2005/08/11 | 1,682 | 1,717 | 1,682 | 1,717 | 51,700 |
| 2005/08/10 | 1,677 | 1,680 | 1,677 | 1,679 | 6,900 |
| 2005/08/09 | 1,675 | 1,677 | 1,674 | 1,675 | 27,300 |
| 2005/08/08 | 1,660 | 1,675 | 1,657 | 1,675 | 19,900 |
| 2005/08/05 | 1,650 | 1,660 | 1,650 | 1,660 | 24,900 |
| 2005/08/04 | 1,659 | 1,659 | 1,650 | 1,650 | 5,900 |
| 2005/08/03 | 1,655 | 1,661 | 1,651 | 1,651 | 8,400 |
| 2005/08/02 | 1,655 | 1,665 | 1,655 | 1,658 | 20,100 |
| 2005/08/01 | 1,652 | 1,680 | 1,650 | 1,680 | 13,300 |
| 2005/07/29 | 1,658 | 1,658 | 1,642 | 1,650 | 14,100 |
| 2005/07/28 | 1,642 | 1,651 | 1,642 | 1,650 | 28,900 |
| 2005/07/27 | 1,645 | 1,648 | 1,633 | 1,639 | 10,800 |
| 2005/07/26 | 1,644 | 1,645 | 1,632 | 1,636 | 5,100 |
| 2005/07/25 | 1,650 | 1,650 | 1,635 | 1,640 | 3,600 |
| 2005/07/22 | 1,635 | 1,642 | 1,628 | 1,628 | 5,700 |
| 2005/07/21 | 1,637 | 1,638 | 1,625 | 1,630 | 6,700 |
| 2005/07/20 | 1,633 | 1,644 | 1,629 | 1,638 | 14,200 |
| 2005/07/19 | 1,630 | 1,630 | 1,621 | 1,628 | 7,300 |
| 2005/07/15 | 1,620 | 1,625 | 1,617 | 1,618 | 15,700 |
| 2005/07/14 | 1,620 | 1,620 | 1,616 | 1,618 | 15,200 |
| 2005/07/13 | 1,624 | 1,625 | 1,614 | 1,623 | 23,900 |
| 2005/07/12 | 1,640 | 1,640 | 1,623 | 1,623 | 9,200 |
| 2005/07/11 | 1,657 | 1,657 | 1,630 | 1,639 | 21,200 |
| 2005/07/08 | 1,660 | 1,661 | 1,655 | 1,661 | 53,900 |
| 2005/07/07 | 1,660 | 1,661 | 1,660 | 1,660 | 4,300 |
| 2005/07/06 | 1,658 | 1,664 | 1,655 | 1,662 | 16,100 |
| 2005/07/05 | 1,659 | 1,659 | 1,642 | 1,652 | 15,600 |
| 2005/07/04 | 1,666 | 1,670 | 1,658 | 1,661 | 7,600 |
| 2005/07/01 | 1,680 | 1,681 | 1,661 | 1,661 | 32,300 |
| 2005/06/30 | 1,656 | 1,675 | 1,654 | 1,675 | 23,600 |
| 2005/06/29 | 1,636 | 1,648 | 1,625 | 1,648 | 14,100 |
| 2005/06/28 | 1,621 | 1,623 | 1,611 | 1,618 | 15,600 |
| 2005/06/27 | 1,600 | 1,620 | 1,600 | 1,601 | 36,400 |
| 2005/06/24 | 1,645 | 1,649 | 1,627 | 1,635 | 22,700 |
| 2005/06/23 | 1,647 | 1,652 | 1,643 | 1,648 | 17,500 |
| 2005/06/22 | 1,651 | 1,668 | 1,646 | 1,649 | 28,600 |
| 2005/06/21 | 1,672 | 1,675 | 1,670 | 1,672 | 14,300 |
| 2005/06/20 | 1,700 | 1,708 | 1,671 | 1,673 | 10,000 |
| 2005/06/17 | 1,710 | 1,710 | 1,692 | 1,700 | 3,500 |
| 2005/06/16 | 1,712 | 1,720 | 1,700 | 1,700 | 12,500 |
| 2005/06/15 | 1,740 | 1,740 | 1,725 | 1,728 | 1,400 |
| 2005/06/14 | 1,725 | 1,725 | 1,725 | 1,725 | 500 |
| 2005/06/13 | 1,711 | 1,730 | 1,710 | 1,730 | 9,900 |
| 2005/06/10 | 1,700 | 1,700 | 1,695 | 1,695 | 5,100 |
| 2005/06/09 | 1,699 | 1,715 | 1,695 | 1,695 | 16,100 |
| 2005/06/08 | 1,692 | 1,700 | 1,671 | 1,687 | 8,100 |
| 2005/06/07 | 1,699 | 1,699 | 1,692 | 1,692 | 300 |
| 2005/06/06 | 1,699 | 1,700 | 1,699 | 1,700 | 6,700 |
| 2005/06/03 | 1,700 | 1,700 | 1,686 | 1,699 | 1,500 |
| 2005/06/02 | 1,686 | 1,700 | 1,686 | 1,700 | 1,400 |
| 2005/06/01 | 1,699 | 1,700 | 1,685 | 1,700 | 2,000 |
| 2005/05/31 | 1,684 | 1,685 | 1,684 | 1,685 | 900 |
| 2005/05/30 | 1,700 | 1,700 | 1,683 | 1,686 | 2,200 |
| 2005/05/27 | 1,682 | 1,699 | 1,675 | 1,699 | 4,300 |
| 2005/05/26 | 1,661 | 1,690 | 1,640 | 1,682 | 5,800 |
| 2005/05/25 | 1,715 | 1,715 | 1,691 | 1,691 | 3,000 |
| 2005/05/24 | 1,728 | 1,728 | 1,701 | 1,720 | 4,100 |
| 2005/05/23 | 1,700 | 1,704 | 1,680 | 1,700 | 18,500 |
| 2005/05/20 | 1,720 | 1,725 | 1,710 | 1,710 | 7,800 |
| 2005/05/19 | 1,715 | 1,720 | 1,708 | 1,720 | 28,000 |
| 2005/05/18 | 1,702 | 1,749 | 1,702 | 1,713 | 1,900 |
| 2005/05/17 | 1,730 | 1,750 | 1,726 | 1,750 | 6,300 |
| 2005/05/16 | 1,681 | 1,729 | 1,681 | 1,702 | 5,900 |
| 2005/05/13 | 1,739 | 1,740 | 1,700 | 1,740 | 11,100 |
| 2005/05/12 | 1,769 | 1,769 | 1,700 | 1,740 | 6,800 |
| 2005/05/11 | 1,780 | 1,782 | 1,779 | 1,780 | 12,300 |
| 2005/05/10 | 1,777 | 1,800 | 1,777 | 1,800 | 18,000 |
| 2005/05/09 | 1,774 | 1,784 | 1,774 | 1,784 | 8,600 |
| 2005/05/06 | 1,760 | 1,774 | 1,759 | 1,774 | 8,000 |
| 2005/05/02 | 1,750 | 1,760 | 1,740 | 1,757 | 14,500 |
| 2005/04/28 | 1,730 | 1,765 | 1,730 | 1,760 | 17,700 |
| 2005/04/27 | 1,740 | 1,764 | 1,737 | 1,760 | 33,400 |
| 2005/04/26 | 1,712 | 1,739 | 1,712 | 1,739 | 6,300 |
| 2005/04/25 | 1,700 | 1,705 | 1,700 | 1,705 | 400 |
| 2005/04/22 | 1,740 | 1,740 | 1,715 | 1,730 | 4,000 |
| 2005/04/21 | 1,685 | 1,720 | 1,683 | 1,703 | 3,900 |
| 2005/04/20 | 1,699 | 1,709 | 1,685 | 1,709 | 6,300 |
| 2005/04/19 | 1,664 | 1,715 | 1,664 | 1,685 | 2,500 |
| 2005/04/18 | 1,661 | 1,675 | 1,661 | 1,664 | 3,800 |
| 2005/04/15 | 1,724 | 1,724 | 1,701 | 1,715 | 6,100 |
| 2005/04/14 | 1,738 | 1,740 | 1,725 | 1,725 | 13,000 |
| 2005/04/13 | 1,738 | 1,740 | 1,736 | 1,739 | 10,400 |
| 2005/04/12 | 1,736 | 1,740 | 1,735 | 1,736 | 7,800 |
| 2005/04/11 | 1,729 | 1,735 | 1,715 | 1,735 | 15,300 |
| 2005/04/08 | 1,710 | 1,737 | 1,700 | 1,720 | 17,200 |
| 2005/04/07 | 1,748 | 1,748 | 1,740 | 1,741 | 6,900 |
| 2005/04/06 | 1,730 | 1,732 | 1,720 | 1,730 | 5,700 |
| 2005/04/05 | 1,760 | 1,760 | 1,721 | 1,737 | 8,700 |
| 2005/04/04 | 1,757 | 1,765 | 1,756 | 1,765 | 3,400 |
| 2005/04/01 | 1,730 | 1,730 | 1,725 | 1,730 | 1,400 |
| 2005/03/31 | 1,761 | 1,761 | 1,721 | 1,721 | 3,800 |
| 2005/03/30 | 1,779 | 1,780 | 1,768 | 1,779 | 14,100 |
| 2005/03/29 | 1,750 | 1,780 | 1,735 | 1,779 | 24,300 |
| 2005/03/28 | 1,716 | 1,760 | 1,716 | 1,750 | 11,600 |
| 2005/03/25 | 1,799 | 1,799 | 1,713 | 1,725 | 16,600 |
| 2005/03/24 | 1,815 | 1,815 | 1,790 | 1,790 | 9,100 |
| 2005/03/23 | 1,795 | 1,810 | 1,779 | 1,795 | 29,100 |
| 2005/03/22 | 1,750 | 1,781 | 1,750 | 1,779 | 15,200 |
| 2005/03/18 | 1,749 | 1,756 | 1,730 | 1,756 | 28,100 |
| 2005/03/17 | 1,740 | 1,756 | 1,632 | 1,632 | 19,600 |
| 2005/03/16 | 1,715 | 1,732 | 1,706 | 1,730 | 18,300 |
| 2005/03/15 | 1,672 | 1,699 | 1,664 | 1,698 | 19,300 |
| 2005/03/14 | 1,657 | 1,676 | 1,657 | 1,670 | 3,400 |
| 2005/03/11 | 1,651 | 1,664 | 1,630 | 1,655 | 50,700 |
| 2005/03/10 | 1,671 | 1,680 | 1,645 | 1,650 | 31,600 |
| 2005/03/09 | 1,708 | 1,709 | 1,691 | 1,700 | 42,400 |
| 2005/03/08 | 1,714 | 1,715 | 1,705 | 1,708 | 18,600 |
| 2005/03/07 | 1,730 | 1,730 | 1,720 | 1,730 | 14,800 |
| 2005/03/04 | 1,726 | 1,729 | 1,720 | 1,729 | 13,400 |
| 2005/03/03 | 1,740 | 1,740 | 1,716 | 1,726 | 13,200 |
| 2005/03/02 | 1,780 | 1,783 | 1,680 | 1,749 | 24,000 |
| 2005/03/01 | 1,780 | 1,800 | 1,780 | 1,800 | 13,000 |
| 2005/02/28 | 1,760 | 1,790 | 1,760 | 1,780 | 13,800 |
| 2005/02/25 | 1,789 | 1,789 | 1,771 | 1,780 | 22,800 |
| 2005/02/24 | 1,760 | 1,799 | 1,760 | 1,763 | 7,700 |
| 2005/02/23 | 1,760 | 1,790 | 1,760 | 1,762 | 9,300 |
| 2005/02/22 | 1,745 | 1,825 | 1,715 | 1,790 | 35,200 |
| 2005/02/21 | 1,637 | 1,727 | 1,626 | 1,727 | 51,700 |
| 2005/02/18 | 1,691 | 1,698 | 1,680 | 1,697 | 45,200 |
| 2005/02/17 | 1,691 | 1,698 | 1,689 | 1,695 | 39,800 |
| 2005/02/16 | 1,695 | 1,698 | 1,690 | 1,695 | 25,700 |
| 2005/02/15 | 1,680 | 1,695 | 1,666 | 1,695 | 14,500 |
| 2005/02/14 | 1,656 | 1,680 | 1,640 | 1,680 | 25,900 |
| 2005/02/10 | 1,661 | 1,675 | 1,650 | 1,670 | 8,500 |
| 2005/02/09 | 1,680 | 1,680 | 1,629 | 1,660 | 18,400 |
| 2005/02/08 | 1,620 | 1,665 | 1,615 | 1,665 | 21,300 |
| 2005/02/07 | 1,602 | 1,620 | 1,602 | 1,620 | 7,300 |
| 2005/02/04 | 1,610 | 1,620 | 1,606 | 1,609 | 5,200 |
| 2005/02/03 | 1,610 | 1,610 | 1,600 | 1,610 | 7,800 |
| 2005/02/02 | 1,615 | 1,616 | 1,600 | 1,614 | 6,800 |
| 2005/02/01 | 1,600 | 1,620 | 1,585 | 1,618 | 8,000 |
| 2005/01/31 | 1,591 | 1,595 | 1,585 | 1,595 | 3,700 |
| 2005/01/28 | 1,600 | 1,600 | 1,599 | 1,599 | 1,100 |
| 2005/01/27 | 1,600 | 1,603 | 1,596 | 1,600 | 8,200 |
| 2005/01/26 | 1,595 | 1,605 | 1,595 | 1,605 | 10,700 |
| 2005/01/25 | 1,607 | 1,607 | 1,597 | 1,607 | 4,100 |
| 2005/01/24 | 1,610 | 1,612 | 1,601 | 1,608 | 9,500 |
| 2005/01/21 | 1,602 | 1,620 | 1,602 | 1,612 | 7,300 |
| 2005/01/20 | 1,612 | 1,625 | 1,610 | 1,625 | 6,400 |
| 2005/01/19 | 1,620 | 1,620 | 1,600 | 1,620 | 10,300 |
| 2005/01/18 | 1,600 | 1,630 | 1,600 | 1,627 | 15,500 |
| 2005/01/17 | 1,583 | 1,630 | 1,583 | 1,600 | 15,000 |
| 2005/01/14 | 1,600 | 1,600 | 1,575 | 1,581 | 14,800 |
| 2005/01/13 | 1,599 | 1,610 | 1,585 | 1,600 | 16,900 |
| 2005/01/12 | 1,590 | 1,610 | 1,590 | 1,600 | 12,800 |
| 2005/01/11 | 1,607 | 1,620 | 1,600 | 1,620 | 7,200 |
| 2005/01/07 | 1,582 | 1,619 | 1,580 | 1,611 | 17,700 |
| 2005/01/06 | 1,560 | 1,610 | 1,560 | 1,610 | 15,700 |
| 2005/01/05 | 1,570 | 1,575 | 1,560 | 1,568 | 8,700 |
| 2005/01/04 | 1,573 | 1,573 | 1,564 | 1,570 | 3,100 |