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
2007/12/28 1,456 1,457 1,430 1,430 10,100
2007/12/27 1,560 1,560 1,442 1,456 19,400
2007/12/26 1,436 1,523 1,420 1,523 10,200
2007/12/25 1,442 1,479 1,414 1,416 16,200
2007/12/21 1,390 1,403 1,380 1,399 21,300
2007/12/20 1,424 1,425 1,387 1,390 14,300
2007/12/19 1,424 1,438 1,400 1,400 25,100
2007/12/18 1,456 1,460 1,415 1,420 25,900
2007/12/17 1,460 1,485 1,455 1,456 13,800
2007/12/14 1,505 1,522 1,488 1,491 24,600
2007/12/13 1,535 1,558 1,505 1,505 27,900
2007/12/12 1,511 1,560 1,510 1,533 36,400
2007/12/11 1,660 1,675 1,560 1,570 31,000
2007/12/10 1,651 1,682 1,650 1,655 18,000
2007/12/07 1,730 1,730 1,640 1,649 32,100
2007/12/06 1,574 1,590 1,550 1,579 25,800
2007/12/05 1,559 1,572 1,540 1,571 18,200
2007/12/04 1,594 1,612 1,536 1,589 50,200
2007/12/03 1,570 1,595 1,570 1,594 23,900
2007/11/30 1,558 1,558 1,530 1,540 19,500
2007/11/29 1,549 1,577 1,530 1,557 27,100
2007/11/28 1,510 1,542 1,509 1,528 18,400
2007/11/27 1,459 1,509 1,440 1,508 17,800
2007/11/26 1,432 1,480 1,432 1,463 31,500
2007/11/22 1,440 1,500 1,430 1,449 43,200
2007/11/21 1,418 1,455 1,418 1,442 17,600
2007/11/20 1,436 1,436 1,400 1,414 22,700
2007/11/19 1,407 1,418 1,395 1,396 17,800
2007/11/16 1,436 1,436 1,400 1,405 16,400
2007/11/15 1,460 1,460 1,406 1,434 18,600
2007/11/14 1,452 1,455 1,406 1,421 20,500
2007/11/13 1,390 1,417 1,390 1,411 18,100
2007/11/12 1,430 1,440 1,390 1,403 14,900
2007/11/09 1,448 1,460 1,431 1,433 10,400
2007/11/08 1,449 1,450 1,420 1,421 12,700
2007/11/07 1,480 1,500 1,459 1,462 14,600
2007/11/06 1,420 1,494 1,420 1,490 16,100
2007/11/05 1,451 1,451 1,410 1,413 10,900
2007/11/02 1,450 1,450 1,427 1,431 11,000
2007/11/01 1,463 1,500 1,421 1,430 12,700
2007/10/31 1,510 1,520 1,430 1,463 20,200
2007/10/30 1,376 1,495 1,373 1,481 53,400
2007/10/29 1,392 1,393 1,371 1,385 41,900
2007/10/26 1,384 1,390 1,366 1,380 28,800
2007/10/25 1,432 1,432 1,375 1,385 29,800
2007/10/24 1,496 1,496 1,440 1,443 18,300
2007/10/23 1,509 1,538 1,480 1,490 17,100
2007/10/22 1,470 1,470 1,440 1,441 33,700
2007/10/19 1,555 1,555 1,495 1,498 39,700
2007/10/18 1,521 1,577 1,521 1,554 15,000
2007/10/17 1,571 1,572 1,501 1,515 21,500
2007/10/16 1,600 1,604 1,585 1,585 14,200
2007/10/15 1,609 1,618 1,600 1,604 14,500
2007/10/12 1,640 1,648 1,608 1,608 16,300
2007/10/11 1,620 1,662 1,611 1,640 19,300
2007/10/10 1,660 1,660 1,647 1,647 12,600
2007/10/09 1,653 1,661 1,639 1,644 12,100
2007/10/05 1,660 1,660 1,648 1,653 14,400
2007/10/04 1,680 1,692 1,650 1,665 19,300
2007/10/03 1,710 1,710 1,686 1,692 13,600
2007/10/02 1,718 1,718 1,670 1,695 18,500
2007/10/01 1,757 1,757 1,709 1,728 7,500
2007/09/28 1,797 1,797 1,756 1,756 3,900
2007/09/27 1,754 1,796 1,752 1,796 9,400
2007/09/26 1,702 1,747 1,702 1,738 5,800
2007/09/25 1,700 1,706 1,693 1,702 6,600
2007/09/21 1,702 1,718 1,687 1,709 8,500
2007/09/20 1,730 1,731 1,695 1,720 11,700
2007/09/19 1,653 1,700 1,652 1,700 6,400
2007/09/18 1,707 1,708 1,675 1,675 6,400
2007/09/14 1,701 1,722 1,701 1,707 15,000
2007/09/13 1,724 1,724 1,709 1,718 5,600
2007/09/12 1,741 1,741 1,710 1,724 4,500
2007/09/11 1,700 1,726 1,690 1,711 5,300
2007/09/10 1,668 1,750 1,661 1,738 7,900
2007/09/07 1,725 1,729 1,690 1,709 5,700
2007/09/06 1,732 1,752 1,720 1,726 5,700
2007/09/05 1,776 1,776 1,741 1,743 15,000
2007/09/04 1,785 1,790 1,772 1,776 12,900
2007/09/03 1,799 1,799 1,788 1,797 3,500
2007/08/31 1,788 1,800 1,778 1,800 7,500
2007/08/30 1,800 1,810 1,781 1,788 6,000
2007/08/29 1,785 1,798 1,768 1,792 4,400
2007/08/28 1,850 1,850 1,800 1,815 6,400
2007/08/27 1,849 1,854 1,833 1,850 6,700
2007/08/24 1,805 1,819 1,801 1,819 6,300
2007/08/23 1,799 1,816 1,792 1,805 7,500
2007/08/22 1,795 1,795 1,775 1,790 7,100
2007/08/21 1,727 1,769 1,727 1,765 5,800
2007/08/20 1,753 1,765 1,726 1,726 6,300
2007/08/17 1,813 1,813 1,720 1,720 18,900
2007/08/16 1,885 1,886 1,819 1,857 5,400
2007/08/15 1,911 1,911 1,891 1,891 5,500
2007/08/14 1,895 1,910 1,891 1,910 3,900
2007/08/13 1,886 1,917 1,886 1,897 2,900
2007/08/10 1,895 1,902 1,880 1,884 9,500
2007/08/09 1,921 1,923 1,891 1,903 15,500
2007/08/08 1,895 1,919 1,893 1,903 5,800
2007/08/07 1,899 1,905 1,892 1,896 8,100
2007/08/06 1,911 1,915 1,904 1,912 3,800
2007/08/03 1,910 1,911 1,892 1,907 6,900
2007/08/02 1,902 1,928 1,880 1,905 8,800
2007/08/01 1,911 1,920 1,906 1,906 6,000
2007/07/31 1,914 1,918 1,906 1,918 7,100
2007/07/30 1,920 1,920 1,903 1,911 4,100
2007/07/27 1,931 1,952 1,923 1,923 8,800
2007/07/26 1,953 1,954 1,920 1,953 11,300
2007/07/25 1,951 1,977 1,949 1,953 3,500
2007/07/24 1,983 1,983 1,956 1,961 5,100
2007/07/23 1,963 1,965 1,953 1,955 3,700
2007/07/20 1,989 1,989 1,963 1,977 3,100
2007/07/19 1,964 1,990 1,964 1,980 2,600
2007/07/18 2,005 2,005 1,965 1,970 3,700
2007/07/17 2,005 2,005 1,993 2,005 3,800
2007/07/13 2,030 2,030 2,000 2,020 3,100
2007/07/12 2,015 2,020 1,990 1,993 2,200
2007/07/11 2,000 2,005 1,990 1,996 3,600
2007/07/10 2,020 2,040 2,015 2,025 3,900
2007/07/09 2,065 2,075 2,040 2,045 2,700
2007/07/06 2,080 2,090 2,030 2,055 24,700
2007/07/05 1,972 2,030 1,972 2,030 6,700
2007/07/04 2,000 2,010 1,993 1,993 14,000
2007/07/03 1,970 1,988 1,960 1,988 9,600
2007/07/02 1,959 1,975 1,958 1,971 8,600
2007/06/29 1,950 1,960 1,941 1,959 12,900
2007/06/28 1,942 1,945 1,929 1,945 22,700
2007/06/27 1,955 1,955 1,913 1,919 22,800
2007/06/26 1,945 1,951 1,930 1,945 11,700
2007/06/25 1,944 1,949 1,925 1,934 8,700
2007/06/22 1,959 1,962 1,934 1,939 10,000
2007/06/21 1,926 1,958 1,925 1,958 5,400
2007/06/20 1,930 1,932 1,922 1,926 6,100
2007/06/19 1,912 1,934 1,912 1,929 12,400
2007/06/18 1,930 1,937 1,926 1,937 8,400
2007/06/15 1,928 1,930 1,917 1,925 8,700
2007/06/14 1,912 1,929 1,910 1,927 7,800
2007/06/13 1,906 1,928 1,906 1,914 5,400
2007/06/12 1,965 1,965 1,929 1,932 14,200
2007/06/11 1,968 1,969 1,953 1,959 6,000
2007/06/08 1,955 1,967 1,950 1,955 30,200
2007/06/07 1,999 1,999 1,968 1,990 4,600
2007/06/06 1,977 1,979 1,968 1,968 1,600
2007/06/05 1,975 1,978 1,963 1,978 12,500
2007/06/04 1,975 1,979 1,961 1,974 2,600
2007/06/01 1,979 1,979 1,955 1,955 9,600
2007/05/31 1,967 1,967 1,948 1,960 7,600
2007/05/30 1,971 1,982 1,936 1,945 23,700
2007/05/29 1,961 1,978 1,958 1,971 4,500
2007/05/28 1,956 1,969 1,956 1,961 4,500
2007/05/25 2,000 2,000 1,967 1,974 9,300
2007/05/24 2,000 2,000 1,981 1,997 6,100
2007/05/23 2,005 2,010 1,998 2,010 3,300
2007/05/22 2,000 2,015 1,989 2,010 5,800
2007/05/21 1,963 2,000 1,961 1,999 5,600
2007/05/18 1,997 2,005 1,981 1,992 4,900
2007/05/17 2,015 2,020 1,990 1,997 9,400
2007/05/16 2,035 2,035 2,010 2,015 3,600
2007/05/15 2,050 2,055 2,005 2,030 5,000
2007/05/14 2,010 2,090 2,010 2,080 9,700
2007/05/11 2,040 2,040 2,005 2,020 5,100
2007/05/10 2,075 2,090 2,060 2,065 2,400
2007/05/09 2,075 2,085 2,060 2,080 5,900
2007/05/08 2,065 2,070 2,055 2,070 6,900
2007/05/07 2,040 2,060 2,015 2,060 7,400
2007/05/02 1,980 2,040 1,980 2,030 5,600
2007/05/01 2,090 2,090 1,921 1,979 6,600
2007/04/27 2,025 2,030 1,990 2,030 9,200
2007/04/26 1,990 2,020 1,990 2,020 10,000
2007/04/25 1,988 1,998 1,951 1,970 6,300
2007/04/24 2,000 2,000 1,920 1,992 10,800
2007/04/23 1,980 1,982 1,922 1,949 10,900
2007/04/20 1,937 1,950 1,931 1,950 10,700
2007/04/19 1,967 1,967 1,938 1,941 10,100
2007/04/18 1,975 1,979 1,951 1,967 3,700
2007/04/17 1,991 1,991 1,955 1,955 5,700
2007/04/16 1,979 2,005 1,978 1,991 6,300
2007/04/13 1,970 1,975 1,955 1,955 9,300
2007/04/12 1,988 1,988 1,972 1,973 8,300
2007/04/11 2,020 2,020 1,985 1,986 7,800
2007/04/10 2,005 2,010 2,000 2,010 3,000
2007/04/09 1,994 2,030 1,994 2,030 5,600
2007/04/06 1,967 1,990 1,967 1,976 7,500
2007/04/05 1,996 1,996 1,963 1,965 5,000
2007/04/04 1,988 1,999 1,972 1,997 3,600
2007/04/03 1,976 1,990 1,970 1,970 4,100
2007/04/02 2,020 2,020 1,971 1,971 7,700
2007/03/30 2,020 2,045 2,000 2,020 4,500
2007/03/29 2,010 2,060 2,000 2,015 10,700
2007/03/28 2,040 2,040 2,000 2,010 7,900
2007/03/27 2,055 2,055 2,005 2,005 5,100
2007/03/26 2,045 2,045 2,010 2,020 12,600
2007/03/23 2,060 2,065 2,035 2,035 11,300
2007/03/22 2,035 2,070 2,035 2,050 8,500
2007/03/20 2,050 2,075 2,045 2,045 3,500
2007/03/19 2,010 2,050 2,010 2,025 4,400
2007/03/16 2,015 2,035 2,005 2,010 5,600
2007/03/15 2,005 2,020 2,005 2,005 5,400
2007/03/14 2,040 2,050 2,005 2,005 8,900
2007/03/13 2,065 2,070 2,040 2,040 1,600
2007/03/12 2,065 2,065 2,035 2,040 1,500
2007/03/09 2,000 2,040 2,000 2,035 14,000
2007/03/08 2,020 2,035 2,020 2,035 2,200
2007/03/07 2,010 2,035 2,000 2,015 9,300
2007/03/06 2,000 2,030 2,000 2,025 6,800
2007/03/05 2,065 2,070 2,015 2,015 8,000
2007/03/02 2,120 2,120 2,050 2,080 9,200
2007/03/01 2,130 2,130 2,070 2,095 14,000
2007/02/28 2,010 2,095 2,010 2,075 44,300
2007/02/27 2,195 2,210 2,170 2,210 10,100
2007/02/26 2,200 2,205 2,180 2,205 10,300
2007/02/23 2,185 2,190 2,160 2,190 12,400
2007/02/22 2,150 2,160 2,145 2,160 14,500
2007/02/21 2,135 2,145 2,130 2,140 8,600
2007/02/20 2,155 2,155 2,110 2,125 5,900
2007/02/19 2,170 2,170 2,100 2,155 15,600
2007/02/16 2,105 2,105 2,080 2,100 10,800
2007/02/15 2,075 2,095 2,075 2,095 9,500
2007/02/14 2,080 2,115 2,075 2,075 11,000
2007/02/13 2,100 2,100 2,080 2,090 7,000
2007/02/09 2,115 2,130 2,105 2,125 9,300
2007/02/08 2,105 2,120 2,075 2,075 4,600
2007/02/07 2,110 2,110 2,090 2,095 7,800
2007/02/06 2,095 2,145 2,095 2,125 6,800
2007/02/05 2,175 2,180 2,095 2,095 16,000
2007/02/02 2,215 2,215 2,180 2,185 3,600
2007/02/01 2,175 2,220 2,170 2,220 9,800
2007/01/31 2,200 2,200 2,165 2,165 5,900
2007/01/30 2,185 2,200 2,155 2,195 5,200
2007/01/29 2,160 2,190 2,160 2,185 4,800
2007/01/26 2,220 2,220 2,175 2,180 5,700
2007/01/25 2,215 2,215 2,185 2,215 8,500
2007/01/24 2,190 2,220 2,190 2,220 5,700
2007/01/23 2,220 2,220 2,180 2,190 5,600
2007/01/22 2,190 2,200 2,180 2,200 3,400
2007/01/19 2,225 2,225 2,180 2,200 2,700
2007/01/18 2,200 2,200 2,180 2,200 4,300
2007/01/17 2,200 2,210 2,185 2,200 1,800
2007/01/16 2,245 2,245 2,210 2,220 2,300
2007/01/15 2,205 2,255 2,205 2,255 6,200
2007/01/12 2,155 2,195 2,155 2,190 6,500
2007/01/11 2,195 2,200 2,150 2,150 6,600
2007/01/10 2,255 2,255 2,170 2,200 7,500
2007/01/09 2,210 2,250 2,210 2,250 13,100
2007/01/05 2,240 2,240 2,210 2,210 3,000
2007/01/04 2,240 2,250 2,200 2,250 3,100

このページの先頭へ