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
2006/12/29 2,180 2,235 2,170 2,235 6,800
2006/12/28 2,185 2,195 2,170 2,190 4,200
2006/12/27 2,210 2,220 2,190 2,195 5,600
2006/12/26 2,185 2,220 2,185 2,220 6,900
2006/12/25 2,235 2,245 2,175 2,225 5,500
2006/12/22 2,250 2,255 2,235 2,235 13,600
2006/12/21 2,235 2,250 2,230 2,250 14,100
2006/12/20 2,200 2,245 2,190 2,245 28,100
2006/12/19 2,200 2,200 2,155 2,175 11,600
2006/12/18 2,180 2,180 2,155 2,160 3,900
2006/12/15 2,160 2,180 2,160 2,170 3,200
2006/12/14 2,180 2,180 2,155 2,160 1,500
2006/12/13 2,165 2,170 2,160 2,170 6,100
2006/12/12 2,165 2,170 2,160 2,165 4,700
2006/12/11 2,145 2,155 2,080 2,155 13,900
2006/12/08 2,115 2,135 2,105 2,130 15,300
2006/12/07 2,160 2,160 2,110 2,140 5,800
2006/12/06 2,155 2,170 2,110 2,155 8,000
2006/12/05 2,215 2,215 2,130 2,135 22,300
2006/12/04 2,105 2,140 2,105 2,135 5,600
2006/12/01 2,110 2,130 2,100 2,105 11,200
2006/11/30 2,140 2,140 2,120 2,140 6,100
2006/11/29 2,105 2,140 2,105 2,140 3,500
2006/11/28 2,120 2,145 2,105 2,145 5,400
2006/11/27 2,090 2,170 2,080 2,170 11,000
2006/11/24 2,080 2,090 2,060 2,085 5,300
2006/11/22 2,170 2,170 2,080 2,105 6,700
2006/11/21 2,065 2,145 2,065 2,105 7,000
2006/11/20 2,065 2,105 2,050 2,060 11,900
2006/11/17 2,125 2,125 2,075 2,090 7,400
2006/11/16 2,155 2,185 2,150 2,155 10,300
2006/11/15 2,105 2,160 2,105 2,150 11,200
2006/11/14 2,050 2,120 2,050 2,100 8,500
2006/11/13 2,070 2,070 2,015 2,030 10,500
2006/11/10 2,070 2,100 2,050 2,100 16,600
2006/11/09 2,100 2,130 2,095 2,095 7,000
2006/11/08 2,130 2,145 2,100 2,110 10,100
2006/11/07 2,140 2,175 2,125 2,160 4,800
2006/11/06 2,100 2,170 2,095 2,140 11,100
2006/11/02 2,130 2,150 2,115 2,145 8,100
2006/11/01 2,210 2,210 2,145 2,170 8,100
2006/10/31 2,270 2,270 2,195 2,235 14,700
2006/10/30 2,100 2,160 2,090 2,160 25,800
2006/10/27 2,285 2,285 2,170 2,175 24,100
2006/10/26 2,255 2,275 2,200 2,250 17,600
2006/10/25 2,295 2,295 2,180 2,270 10,400
2006/10/24 2,295 2,295 2,260 2,260 20,700
2006/10/23 2,225 2,270 2,220 2,265 14,300
2006/10/20 2,225 2,240 2,160 2,225 11,200
2006/10/19 2,230 2,230 2,200 2,230 10,200
2006/10/18 2,190 2,200 2,140 2,200 8,500
2006/10/17 2,200 2,215 2,130 2,150 16,100
2006/10/16 2,190 2,230 2,150 2,230 9,700
2006/10/13 2,125 2,170 2,125 2,160 6,300
2006/10/12 2,115 2,150 2,115 2,130 4,100
2006/10/11 2,175 2,175 2,140 2,155 5,300
2006/10/10 2,125 2,165 2,085 2,100 5,400
2006/10/06 2,190 2,200 2,140 2,165 2,700
2006/10/05 2,240 2,245 2,170 2,225 12,100
2006/10/04 2,180 2,270 2,140 2,210 26,900
2006/10/03 2,100 2,175 2,095 2,175 20,100
2006/10/02 2,070 2,090 2,060 2,075 4,800
2006/09/29 2,050 2,080 2,045 2,075 4,500
2006/09/28 2,050 2,060 2,030 2,045 4,900
2006/09/27 2,085 2,095 2,045 2,075 14,800
2006/09/26 2,010 2,020 2,000 2,020 4,600
2006/09/25 2,025 2,040 2,015 2,020 5,300
2006/09/22 2,045 2,065 2,020 2,025 8,700
2006/09/21 2,040 2,065 2,030 2,065 3,800
2006/09/20 2,070 2,070 2,030 2,030 3,500
2006/09/19 2,065 2,070 2,030 2,070 7,300
2006/09/15 2,065 2,065 2,030 2,030 2,800
2006/09/14 2,075 2,075 2,040 2,065 2,900
2006/09/13 2,070 2,070 2,020 2,020 5,400
2006/09/12 2,090 2,090 2,060 2,060 4,500
2006/09/11 2,070 2,085 2,060 2,060 2,400
2006/09/08 2,060 2,095 2,060 2,085 13,400
2006/09/07 2,095 2,100 2,070 2,070 9,200
2006/09/06 2,070 2,095 2,070 2,095 7,600
2006/09/05 2,100 2,100 2,065 2,065 6,400
2006/09/04 2,075 2,085 2,050 2,065 8,400
2006/09/01 2,065 2,115 2,065 2,075 8,200
2006/08/31 2,090 2,125 2,060 2,095 6,600
2006/08/30 2,095 2,095 2,070 2,095 7,000
2006/08/29 2,135 2,135 2,100 2,130 7,900
2006/08/28 2,200 2,200 2,085 2,095 15,500
2006/08/25 2,220 2,220 2,170 2,170 16,200
2006/08/24 2,185 2,200 2,140 2,200 12,400
2006/08/23 2,200 2,210 2,175 2,185 9,100
2006/08/22 2,170 2,200 2,130 2,190 12,000
2006/08/21 2,090 2,145 2,080 2,130 11,000
2006/08/18 2,040 2,100 2,040 2,085 28,300
2006/08/17 2,065 2,095 2,050 2,050 14,000
2006/08/16 2,095 2,100 2,050 2,080 7,200
2006/08/15 2,085 2,090 2,070 2,085 3,300
2006/08/14 2,020 2,100 2,020 2,100 3,100
2006/08/11 2,020 2,080 2,020 2,075 4,900
2006/08/10 2,045 2,060 2,035 2,060 3,700
2006/08/09 2,045 2,045 2,005 2,045 5,200
2006/08/08 2,045 2,050 2,020 2,045 2,700
2006/08/07 2,020 2,035 1,992 1,998 3,500
2006/08/04 2,060 2,070 2,020 2,050 4,900
2006/08/03 2,095 2,095 2,065 2,070 4,000
2006/08/02 2,050 2,095 2,050 2,095 4,500
2006/08/01 2,055 2,095 2,030 2,030 3,500
2006/07/31 2,035 2,095 2,015 2,055 7,800
2006/07/28 2,045 2,045 2,015 2,020 4,500
2006/07/27 2,100 2,100 2,020 2,080 4,700
2006/07/26 2,065 2,075 2,015 2,045 2,400
2006/07/25 2,010 2,050 2,000 2,010 4,000
2006/07/24 2,100 2,100 2,010 2,040 4,200
2006/07/21 2,070 2,110 2,045 2,080 11,000
2006/07/20 1,900 2,075 1,890 2,075 14,100
2006/07/19 1,921 1,948 1,888 1,888 9,800
2006/07/18 1,965 1,970 1,915 1,917 6,900
2006/07/14 2,005 2,045 1,989 2,005 10,400
2006/07/13 2,010 2,030 1,998 2,005 5,500
2006/07/12 2,090 2,090 2,045 2,050 5,400
2006/07/11 2,120 2,120 2,055 2,095 6,200
2006/07/10 2,110 2,125 2,080 2,120 3,800
2006/07/07 2,190 2,190 2,105 2,105 21,200
2006/07/06 2,075 2,110 2,045 2,105 33,200
2006/07/05 2,050 2,055 2,035 2,050 6,700
2006/07/04 2,110 2,125 2,070 2,090 14,300
2006/07/03 2,095 2,110 2,095 2,105 7,700
2006/06/30 2,070 2,130 2,055 2,095 21,100
2006/06/29 2,085 2,100 2,005 2,065 34,000
2006/06/28 2,000 2,075 1,999 2,075 29,400
2006/06/27 2,090 2,090 1,983 1,996 17,200
2006/06/26 1,975 2,000 1,958 2,000 10,100
2006/06/23 1,975 1,975 1,939 1,975 5,300
2006/06/22 1,999 1,999 1,935 1,967 8,800
2006/06/21 1,920 1,974 1,905 1,942 9,700
2006/06/20 1,952 1,960 1,926 1,933 3,600
2006/06/19 1,940 1,957 1,936 1,948 13,500
2006/06/16 1,950 1,950 1,902 1,934 11,200
2006/06/15 1,950 1,950 1,845 1,883 11,500
2006/06/14 1,850 1,941 1,816 1,927 22,700
2006/06/13 1,900 1,931 1,885 1,885 3,900
2006/06/12 1,870 1,899 1,840 1,899 24,400
2006/06/09 1,900 1,914 1,840 1,854 33,300
2006/06/08 2,000 2,000 1,912 1,914 16,300
2006/06/07 2,000 2,030 1,990 2,025 15,200
2006/06/06 1,993 2,000 1,965 1,971 9,900
2006/06/05 1,990 2,015 1,970 2,010 12,400
2006/06/02 2,025 2,030 1,909 1,967 16,200
2006/06/01 2,010 2,050 2,000 2,030 13,900
2006/05/31 2,060 2,060 2,000 2,000 12,700
2006/05/30 2,065 2,100 2,060 2,065 6,500
2006/05/29 2,130 2,130 2,065 2,090 9,200
2006/05/26 2,100 2,100 2,075 2,090 18,700
2006/05/25 2,100 2,100 2,050 2,085 16,100
2006/05/24 2,120 2,130 2,075 2,115 13,300
2006/05/23 2,130 2,160 2,090 2,140 44,200
2006/05/22 2,105 2,130 2,090 2,090 30,600
2006/05/19 2,105 2,160 2,050 2,140 35,700
2006/05/18 2,115 2,145 2,090 2,095 48,500
2006/05/17 2,235 2,280 2,190 2,235 54,000
2006/05/16 2,300 2,300 2,255 2,265 19,800
2006/05/15 2,255 2,315 2,250 2,305 43,100
2006/05/12 2,220 2,375 2,210 2,295 95,900
2006/05/11 2,280 2,320 2,205 2,250 46,800
2006/05/10 2,320 2,340 2,280 2,280 77,700
2006/05/09 2,255 2,295 2,250 2,285 43,700
2006/05/08 2,270 2,270 2,250 2,255 12,400
2006/05/02 2,270 2,295 2,245 2,265 24,100
2006/05/01 2,270 2,285 2,240 2,245 15,100
2006/04/28 2,320 2,325 2,255 2,270 38,300
2006/04/27 2,280 2,280 2,235 2,270 31,200
2006/04/26 2,250 2,265 2,240 2,255 11,100
2006/04/25 2,245 2,315 2,215 2,240 24,800
2006/04/24 2,300 2,310 2,250 2,250 38,800
2006/04/21 2,295 2,350 2,285 2,310 46,200
2006/04/20 2,275 2,355 2,275 2,305 25,600
2006/04/19 2,380 2,380 2,280 2,290 13,000
2006/04/18 2,285 2,340 2,255 2,300 44,900
2006/04/17 2,310 2,330 2,285 2,285 34,900
2006/04/14 2,335 2,335 2,280 2,295 49,700
2006/04/13 2,400 2,400 2,315 2,350 45,200
2006/04/12 2,455 2,455 2,380 2,380 65,300
2006/04/11 2,490 2,515 2,470 2,470 22,800
2006/04/10 2,490 2,525 2,475 2,510 22,800
2006/04/07 2,500 2,500 2,455 2,475 32,200
2006/04/06 2,450 2,465 2,445 2,445 26,400
2006/04/05 2,485 2,495 2,430 2,430 54,200
2006/04/04 2,460 2,480 2,440 2,465 33,900
2006/04/03 2,425 2,460 2,425 2,435 44,300
2006/03/31 2,425 2,450 2,425 2,430 121,600
2006/03/30 2,360 2,425 2,360 2,425 200,900
2006/03/29 2,425 2,430 2,380 2,400 94,600
2006/03/28 2,395 2,445 2,385 2,435 51,100
2006/03/27 2,425 2,450 2,425 2,440 44,100
2006/03/24 2,390 2,405 2,375 2,405 39,500
2006/03/23 2,380 2,390 2,370 2,385 25,900
2006/03/22 2,290 2,370 2,270 2,360 67,900
2006/03/20 2,240 2,290 2,235 2,290 27,500
2006/03/17 2,235 2,250 2,210 2,245 35,100
2006/03/16 2,275 2,275 2,235 2,235 20,300
2006/03/15 2,245 2,280 2,245 2,270 39,200
2006/03/14 2,295 2,295 2,235 2,250 69,500
2006/03/13 2,345 2,345 2,300 2,315 35,900
2006/03/10 2,365 2,395 2,335 2,335 142,600
2006/03/09 2,265 2,330 2,265 2,325 75,100
2006/03/08 2,300 2,330 2,220 2,255 52,400
2006/03/07 2,195 2,325 2,195 2,310 36,800
2006/03/06 2,145 2,240 2,120 2,200 61,000
2006/03/03 2,320 2,340 2,170 2,225 38,500
2006/03/02 2,450 2,470 2,315 2,315 38,700
2006/03/01 2,355 2,400 2,350 2,380 60,500
2006/02/28 2,500 2,500 2,430 2,430 100,000
2006/02/27 2,500 2,530 2,370 2,370 77,200
2006/02/24 2,365 2,440 2,365 2,440 63,000
2006/02/23 2,270 2,355 2,250 2,320 66,300
2006/02/22 2,220 2,280 2,220 2,230 36,400
2006/02/21 2,170 2,180 2,130 2,170 49,400
2006/02/20 2,050 2,150 2,010 2,050 23,900
2006/02/17 2,085 2,100 2,060 2,060 16,500
2006/02/16 2,120 2,140 2,080 2,100 18,400
2006/02/15 2,110 2,150 2,110 2,120 9,900
2006/02/14 2,100 2,140 2,050 2,090 20,800
2006/02/13 2,170 2,175 2,055 2,095 24,400
2006/02/10 2,220 2,250 2,150 2,155 15,400
2006/02/09 2,270 2,285 2,205 2,205 11,700
2006/02/08 2,300 2,300 2,255 2,255 22,500
2006/02/07 2,340 2,340 2,310 2,310 12,400
2006/02/06 2,350 2,350 2,300 2,335 29,400
2006/02/03 2,310 2,350 2,300 2,350 13,900
2006/02/02 2,330 2,345 2,305 2,320 11,300
2006/02/01 2,300 2,365 2,290 2,310 63,000
2006/01/31 2,395 2,425 2,360 2,420 40,100
2006/01/30 2,310 2,430 2,310 2,400 62,500
2006/01/27 2,295 2,295 2,270 2,280 8,700
2006/01/26 2,280 2,280 2,255 2,270 6,500
2006/01/25 2,260 2,290 2,250 2,285 11,000
2006/01/24 2,265 2,310 2,245 2,295 8,200
2006/01/23 2,290 2,290 2,200 2,245 12,500
2006/01/20 2,260 2,315 2,250 2,280 23,200
2006/01/19 2,080 2,235 2,055 2,235 20,300
2006/01/18 2,250 2,250 2,100 2,110 33,700
2006/01/17 2,350 2,350 2,270 2,270 38,600
2006/01/16 2,295 2,350 2,280 2,350 43,800
2006/01/13 2,280 2,295 2,240 2,250 55,000
2006/01/12 2,245 2,260 2,225 2,240 10,200
2006/01/11 2,295 2,310 2,250 2,250 15,800
2006/01/10 2,320 2,325 2,260 2,265 18,200
2006/01/06 2,245 2,295 2,235 2,295 25,200
2006/01/05 2,300 2,300 2,200 2,280 18,400
2006/01/04 2,300 2,300 2,280 2,295 4,500

このページの先頭へ