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 |
|---|---|---|---|---|---|
| 2008/12/30 | 899 | 917 | 899 | 902 | 5,900 |
| 2008/12/29 | 911 | 917 | 900 | 917 | 6,300 |
| 2008/12/26 | 895 | 910 | 885 | 891 | 8,300 |
| 2008/12/25 | 879 | 905 | 879 | 905 | 5,100 |
| 2008/12/24 | 895 | 896 | 878 | 879 | 7,500 |
| 2008/12/22 | 859 | 915 | 859 | 915 | 7,300 |
| 2008/12/19 | 886 | 893 | 865 | 878 | 10,700 |
| 2008/12/18 | 890 | 906 | 880 | 885 | 7,100 |
| 2008/12/17 | 920 | 920 | 875 | 890 | 4,800 |
| 2008/12/16 | 924 | 924 | 895 | 900 | 5,900 |
| 2008/12/15 | 918 | 948 | 918 | 926 | 13,600 |
| 2008/12/12 | 934 | 935 | 896 | 917 | 17,700 |
| 2008/12/11 | 909 | 921 | 897 | 918 | 10,500 |
| 2008/12/10 | 882 | 930 | 881 | 929 | 11,000 |
| 2008/12/09 | 904 | 904 | 848 | 867 | 9,500 |
| 2008/12/08 | 880 | 904 | 869 | 894 | 11,200 |
| 2008/12/05 | 959 | 959 | 862 | 867 | 47,800 |
| 2008/12/04 | 825 | 859 | 821 | 859 | 24,900 |
| 2008/12/03 | 822 | 826 | 791 | 815 | 16,600 |
| 2008/12/02 | 805 | 830 | 794 | 812 | 7,700 |
| 2008/12/01 | 854 | 854 | 805 | 822 | 11,500 |
| 2008/11/28 | 861 | 865 | 821 | 855 | 15,100 |
| 2008/11/27 | 831 | 860 | 831 | 851 | 10,700 |
| 2008/11/26 | 844 | 869 | 830 | 840 | 13,900 |
| 2008/11/25 | 931 | 931 | 840 | 864 | 12,500 |
| 2008/11/21 | 857 | 877 | 805 | 871 | 14,400 |
| 2008/11/20 | 877 | 900 | 848 | 867 | 6,000 |
| 2008/11/19 | 880 | 892 | 849 | 867 | 8,800 |
| 2008/11/18 | 870 | 887 | 840 | 858 | 11,400 |
| 2008/11/17 | 840 | 899 | 840 | 860 | 4,000 |
| 2008/11/14 | 915 | 915 | 850 | 850 | 11,000 |
| 2008/11/13 | 893 | 893 | 865 | 865 | 7,200 |
| 2008/11/12 | 911 | 923 | 894 | 895 | 12,400 |
| 2008/11/11 | 970 | 970 | 910 | 910 | 13,600 |
| 2008/11/10 | 975 | 980 | 930 | 950 | 8,200 |
| 2008/11/07 | 961 | 961 | 880 | 935 | 12,700 |
| 2008/11/06 | 990 | 1,000 | 941 | 951 | 10,600 |
| 2008/11/05 | 906 | 980 | 906 | 980 | 22,800 |
| 2008/11/04 | 885 | 890 | 857 | 890 | 12,200 |
| 2008/10/31 | 838 | 878 | 825 | 835 | 32,000 |
| 2008/10/30 | 870 | 874 | 818 | 818 | 22,700 |
| 2008/10/29 | 880 | 880 | 810 | 821 | 18,300 |
| 2008/10/28 | 810 | 840 | 801 | 814 | 9,900 |
| 2008/10/27 | 879 | 880 | 805 | 807 | 15,500 |
| 2008/10/24 | 860 | 860 | 802 | 819 | 18,600 |
| 2008/10/23 | 895 | 895 | 850 | 852 | 8,400 |
| 2008/10/22 | 1,027 | 1,027 | 900 | 900 | 10,900 |
| 2008/10/21 | 927 | 927 | 894 | 927 | 7,900 |
| 2008/10/20 | 819 | 827 | 780 | 827 | 13,200 |
| 2008/10/17 | 786 | 800 | 759 | 790 | 16,400 |
| 2008/10/16 | 776 | 787 | 725 | 748 | 18,900 |
| 2008/10/15 | 817 | 817 | 792 | 806 | 17,400 |
| 2008/10/14 | 805 | 805 | 777 | 777 | 24,300 |
| 2008/10/10 | 755 | 755 | 690 | 705 | 24,200 |
| 2008/10/09 | 800 | 819 | 788 | 788 | 18,900 |
| 2008/10/08 | 900 | 900 | 820 | 830 | 23,700 |
| 2008/10/07 | 901 | 939 | 900 | 917 | 13,800 |
| 2008/10/06 | 1,013 | 1,025 | 940 | 950 | 11,500 |
| 2008/10/03 | 1,040 | 1,056 | 1,021 | 1,053 | 10,500 |
| 2008/10/02 | 1,109 | 1,110 | 1,040 | 1,047 | 14,400 |
| 2008/10/01 | 1,130 | 1,134 | 1,075 | 1,094 | 8,100 |
| 2008/09/30 | 1,060 | 1,102 | 1,050 | 1,102 | 12,300 |
| 2008/09/29 | 1,067 | 1,149 | 1,059 | 1,110 | 15,900 |
| 2008/09/26 | 1,231 | 1,232 | 1,030 | 1,070 | 20,000 |
| 2008/09/25 | 1,145 | 1,175 | 1,145 | 1,171 | 5,300 |
| 2008/09/24 | 1,248 | 1,248 | 1,170 | 1,209 | 7,200 |
| 2008/09/22 | 1,167 | 1,178 | 1,131 | 1,176 | 8,100 |
| 2008/09/19 | 1,008 | 1,067 | 1,008 | 1,067 | 23,400 |
| 2008/09/18 | 1,021 | 1,022 | 971 | 1,002 | 24,400 |
| 2008/09/17 | 1,146 | 1,146 | 1,055 | 1,061 | 16,900 |
| 2008/09/16 | 1,115 | 1,126 | 1,040 | 1,085 | 13,300 |
| 2008/09/12 | 1,100 | 1,146 | 1,100 | 1,146 | 19,200 |
| 2008/09/11 | 1,130 | 1,170 | 1,120 | 1,120 | 10,600 |
| 2008/09/10 | 1,141 | 1,184 | 1,131 | 1,148 | 8,600 |
| 2008/09/09 | 1,217 | 1,247 | 1,162 | 1,173 | 10,000 |
| 2008/09/08 | 1,230 | 1,262 | 1,212 | 1,237 | 9,100 |
| 2008/09/05 | 1,250 | 1,256 | 1,210 | 1,210 | 9,900 |
| 2008/09/04 | 1,319 | 1,319 | 1,273 | 1,276 | 7,800 |
| 2008/09/03 | 1,320 | 1,320 | 1,285 | 1,301 | 6,500 |
| 2008/09/02 | 1,360 | 1,360 | 1,285 | 1,285 | 7,200 |
| 2008/09/01 | 1,394 | 1,401 | 1,350 | 1,350 | 9,400 |
| 2008/08/29 | 1,450 | 1,450 | 1,395 | 1,414 | 16,500 |
| 2008/08/28 | 1,431 | 1,440 | 1,392 | 1,396 | 9,200 |
| 2008/08/27 | 1,450 | 1,450 | 1,400 | 1,411 | 7,900 |
| 2008/08/26 | 1,411 | 1,440 | 1,395 | 1,440 | 9,700 |
| 2008/08/25 | 1,393 | 1,413 | 1,391 | 1,411 | 18,000 |
| 2008/08/22 | 1,389 | 1,389 | 1,336 | 1,340 | 8,300 |
| 2008/08/21 | 1,317 | 1,325 | 1,277 | 1,316 | 9,900 |
| 2008/08/20 | 1,300 | 1,314 | 1,285 | 1,314 | 8,300 |
| 2008/08/19 | 1,356 | 1,362 | 1,285 | 1,300 | 14,700 |
| 2008/08/18 | 1,386 | 1,418 | 1,355 | 1,355 | 11,400 |
| 2008/08/15 | 1,387 | 1,401 | 1,353 | 1,366 | 8,600 |
| 2008/08/14 | 1,397 | 1,408 | 1,377 | 1,387 | 6,500 |
| 2008/08/13 | 1,457 | 1,457 | 1,371 | 1,397 | 8,200 |
| 2008/08/12 | 1,467 | 1,470 | 1,399 | 1,457 | 5,800 |
| 2008/08/11 | 1,440 | 1,467 | 1,440 | 1,467 | 7,500 |
| 2008/08/08 | 1,369 | 1,440 | 1,369 | 1,424 | 7,100 |
| 2008/08/07 | 1,410 | 1,426 | 1,362 | 1,369 | 7,700 |
| 2008/08/06 | 1,340 | 1,405 | 1,340 | 1,404 | 17,000 |
| 2008/08/05 | 1,375 | 1,400 | 1,313 | 1,320 | 14,600 |
| 2008/08/04 | 1,410 | 1,439 | 1,355 | 1,355 | 12,400 |
| 2008/08/01 | 1,435 | 1,450 | 1,401 | 1,412 | 15,000 |
| 2008/07/31 | 1,429 | 1,435 | 1,384 | 1,435 | 15,300 |
| 2008/07/30 | 1,370 | 1,382 | 1,358 | 1,369 | 12,900 |
| 2008/07/29 | 1,411 | 1,411 | 1,360 | 1,369 | 13,900 |
| 2008/07/28 | 1,426 | 1,431 | 1,410 | 1,431 | 8,800 |
| 2008/07/25 | 1,490 | 1,490 | 1,425 | 1,426 | 8,900 |
| 2008/07/24 | 1,458 | 1,480 | 1,450 | 1,478 | 14,800 |
| 2008/07/23 | 1,456 | 1,494 | 1,413 | 1,438 | 13,600 |
| 2008/07/22 | 1,442 | 1,469 | 1,420 | 1,436 | 13,500 |
| 2008/07/18 | 1,435 | 1,455 | 1,415 | 1,442 | 10,500 |
| 2008/07/17 | 1,487 | 1,495 | 1,446 | 1,446 | 12,200 |
| 2008/07/16 | 1,411 | 1,475 | 1,411 | 1,475 | 9,200 |
| 2008/07/15 | 1,584 | 1,584 | 1,449 | 1,449 | 16,400 |
| 2008/07/14 | 1,479 | 1,530 | 1,469 | 1,509 | 6,700 |
| 2008/07/11 | 1,462 | 1,494 | 1,365 | 1,470 | 11,300 |
| 2008/07/10 | 1,463 | 1,529 | 1,460 | 1,461 | 7,900 |
| 2008/07/09 | 1,433 | 1,467 | 1,433 | 1,463 | 8,300 |
| 2008/07/08 | 1,451 | 1,461 | 1,395 | 1,432 | 14,000 |
| 2008/07/07 | 1,472 | 1,472 | 1,435 | 1,451 | 12,500 |
| 2008/07/04 | 1,541 | 1,542 | 1,478 | 1,492 | 21,100 |
| 2008/07/03 | 1,538 | 1,545 | 1,510 | 1,542 | 17,600 |
| 2008/07/02 | 1,551 | 1,551 | 1,520 | 1,538 | 12,700 |
| 2008/07/01 | 1,592 | 1,595 | 1,570 | 1,580 | 11,000 |
| 2008/06/30 | 1,620 | 1,620 | 1,570 | 1,592 | 13,000 |
| 2008/06/27 | 1,660 | 1,660 | 1,551 | 1,560 | 33,400 |
| 2008/06/26 | 1,540 | 1,649 | 1,525 | 1,601 | 32,900 |
| 2008/06/25 | 1,485 | 1,535 | 1,475 | 1,535 | 20,700 |
| 2008/06/24 | 1,521 | 1,521 | 1,468 | 1,485 | 7,400 |
| 2008/06/23 | 1,475 | 1,475 | 1,443 | 1,443 | 7,400 |
| 2008/06/20 | 1,460 | 1,483 | 1,460 | 1,481 | 7,800 |
| 2008/06/19 | 1,490 | 1,492 | 1,460 | 1,460 | 13,700 |
| 2008/06/18 | 1,497 | 1,519 | 1,470 | 1,490 | 7,100 |
| 2008/06/17 | 1,500 | 1,519 | 1,476 | 1,477 | 9,900 |
| 2008/06/16 | 1,504 | 1,527 | 1,460 | 1,496 | 9,400 |
| 2008/06/13 | 1,479 | 1,500 | 1,440 | 1,485 | 18,500 |
| 2008/06/12 | 1,500 | 1,548 | 1,481 | 1,539 | 27,500 |
| 2008/06/11 | 1,486 | 1,486 | 1,430 | 1,459 | 10,400 |
| 2008/06/10 | 1,483 | 1,489 | 1,449 | 1,485 | 9,400 |
| 2008/06/09 | 1,530 | 1,530 | 1,480 | 1,480 | 9,200 |
| 2008/06/06 | 1,549 | 1,550 | 1,530 | 1,530 | 16,500 |
| 2008/06/05 | 1,500 | 1,545 | 1,490 | 1,544 | 22,600 |
| 2008/06/04 | 1,507 | 1,530 | 1,490 | 1,516 | 12,800 |
| 2008/06/03 | 1,500 | 1,508 | 1,459 | 1,490 | 13,800 |
| 2008/06/02 | 1,500 | 1,509 | 1,472 | 1,472 | 6,000 |
| 2008/05/30 | 1,441 | 1,510 | 1,441 | 1,498 | 11,600 |
| 2008/05/29 | 1,376 | 1,440 | 1,375 | 1,440 | 8,500 |
| 2008/05/28 | 1,444 | 1,448 | 1,341 | 1,341 | 11,400 |
| 2008/05/27 | 1,445 | 1,450 | 1,428 | 1,444 | 6,900 |
| 2008/05/26 | 1,358 | 1,397 | 1,350 | 1,397 | 9,900 |
| 2008/05/23 | 1,488 | 1,488 | 1,335 | 1,338 | 14,100 |
| 2008/05/22 | 1,515 | 1,515 | 1,440 | 1,491 | 8,900 |
| 2008/05/21 | 1,481 | 1,510 | 1,411 | 1,500 | 25,800 |
| 2008/05/20 | 1,426 | 1,498 | 1,418 | 1,482 | 24,000 |
| 2008/05/19 | 1,421 | 1,426 | 1,378 | 1,415 | 9,200 |
| 2008/05/16 | 1,400 | 1,421 | 1,365 | 1,419 | 12,500 |
| 2008/05/15 | 1,349 | 1,406 | 1,336 | 1,389 | 5,700 |
| 2008/05/14 | 1,340 | 1,354 | 1,300 | 1,319 | 11,800 |
| 2008/05/13 | 1,299 | 1,308 | 1,276 | 1,297 | 4,800 |
| 2008/05/12 | 1,350 | 1,382 | 1,306 | 1,308 | 10,500 |
| 2008/05/09 | 1,393 | 1,398 | 1,360 | 1,362 | 4,300 |
| 2008/05/08 | 1,407 | 1,407 | 1,362 | 1,384 | 4,300 |
| 2008/05/07 | 1,410 | 1,410 | 1,360 | 1,361 | 5,100 |
| 2008/05/02 | 1,351 | 1,389 | 1,330 | 1,360 | 10,100 |
| 2008/05/01 | 1,269 | 1,350 | 1,250 | 1,350 | 5,800 |
| 2008/04/30 | 1,270 | 1,295 | 1,258 | 1,289 | 7,800 |
| 2008/04/28 | 1,247 | 1,275 | 1,241 | 1,273 | 13,800 |
| 2008/04/25 | 1,206 | 1,250 | 1,206 | 1,247 | 14,600 |
| 2008/04/24 | 1,200 | 1,220 | 1,198 | 1,213 | 4,600 |
| 2008/04/23 | 1,178 | 1,220 | 1,178 | 1,214 | 4,000 |
| 2008/04/22 | 1,215 | 1,223 | 1,184 | 1,187 | 12,400 |
| 2008/04/21 | 1,226 | 1,240 | 1,211 | 1,214 | 9,200 |
| 2008/04/18 | 1,228 | 1,228 | 1,185 | 1,206 | 13,500 |
| 2008/04/17 | 1,227 | 1,227 | 1,214 | 1,218 | 3,300 |
| 2008/04/16 | 1,190 | 1,191 | 1,153 | 1,170 | 2,000 |
| 2008/04/15 | 1,166 | 1,195 | 1,145 | 1,190 | 4,500 |
| 2008/04/14 | 1,193 | 1,193 | 1,130 | 1,166 | 8,000 |
| 2008/04/11 | 1,166 | 1,204 | 1,157 | 1,193 | 5,600 |
| 2008/04/10 | 1,200 | 1,220 | 1,155 | 1,171 | 3,200 |
| 2008/04/09 | 1,233 | 1,233 | 1,200 | 1,211 | 2,000 |
| 2008/04/08 | 1,199 | 1,224 | 1,199 | 1,217 | 4,600 |
| 2008/04/07 | 1,170 | 1,207 | 1,168 | 1,207 | 5,200 |
| 2008/04/04 | 1,233 | 1,233 | 1,150 | 1,150 | 11,200 |
| 2008/04/03 | 1,197 | 1,250 | 1,178 | 1,250 | 9,100 |
| 2008/04/02 | 1,154 | 1,185 | 1,154 | 1,176 | 7,800 |
| 2008/04/01 | 1,089 | 1,145 | 1,084 | 1,145 | 6,900 |
| 2008/03/31 | 1,117 | 1,129 | 1,061 | 1,085 | 9,000 |
| 2008/03/28 | 1,095 | 1,150 | 1,091 | 1,137 | 10,400 |
| 2008/03/27 | 1,109 | 1,160 | 1,109 | 1,115 | 13,500 |
| 2008/03/26 | 1,100 | 1,130 | 1,100 | 1,129 | 12,400 |
| 2008/03/25 | 1,121 | 1,130 | 1,082 | 1,130 | 10,000 |
| 2008/03/24 | 1,130 | 1,130 | 1,060 | 1,061 | 15,100 |
| 2008/03/21 | 1,041 | 1,091 | 1,041 | 1,090 | 11,400 |
| 2008/03/19 | 1,049 | 1,070 | 1,029 | 1,060 | 6,400 |
| 2008/03/18 | 1,001 | 1,020 | 981 | 1,010 | 14,900 |
| 2008/03/17 | 1,056 | 1,056 | 978 | 991 | 16,700 |
| 2008/03/14 | 1,151 | 1,172 | 1,111 | 1,116 | 27,700 |
| 2008/03/13 | 1,222 | 1,222 | 1,155 | 1,192 | 23,500 |
| 2008/03/12 | 1,239 | 1,244 | 1,230 | 1,231 | 5,000 |
| 2008/03/11 | 1,205 | 1,222 | 1,196 | 1,219 | 11,300 |
| 2008/03/10 | 1,274 | 1,274 | 1,211 | 1,225 | 11,500 |
| 2008/03/07 | 1,280 | 1,288 | 1,268 | 1,274 | 9,100 |
| 2008/03/06 | 1,287 | 1,310 | 1,287 | 1,310 | 4,800 |
| 2008/03/05 | 1,310 | 1,330 | 1,280 | 1,286 | 8,300 |
| 2008/03/04 | 1,282 | 1,300 | 1,278 | 1,281 | 8,800 |
| 2008/03/03 | 1,270 | 1,333 | 1,265 | 1,295 | 13,500 |
| 2008/02/29 | 1,401 | 1,401 | 1,320 | 1,350 | 12,300 |
| 2008/02/28 | 1,440 | 1,440 | 1,412 | 1,418 | 12,400 |
| 2008/02/27 | 1,511 | 1,540 | 1,435 | 1,455 | 26,000 |
| 2008/02/26 | 1,451 | 1,511 | 1,431 | 1,438 | 46,400 |
| 2008/02/25 | 1,300 | 1,339 | 1,300 | 1,311 | 21,100 |
| 2008/02/22 | 1,278 | 1,278 | 1,246 | 1,251 | 8,600 |
| 2008/02/21 | 1,238 | 1,287 | 1,238 | 1,287 | 6,600 |
| 2008/02/20 | 1,254 | 1,254 | 1,225 | 1,230 | 6,700 |
| 2008/02/19 | 1,251 | 1,257 | 1,230 | 1,254 | 4,200 |
| 2008/02/18 | 1,245 | 1,265 | 1,245 | 1,250 | 9,400 |
| 2008/02/15 | 1,224 | 1,289 | 1,223 | 1,225 | 10,700 |
| 2008/02/14 | 1,231 | 1,268 | 1,210 | 1,223 | 13,300 |
| 2008/02/13 | 1,262 | 1,281 | 1,225 | 1,249 | 15,700 |
| 2008/02/12 | 1,262 | 1,269 | 1,215 | 1,256 | 9,500 |
| 2008/02/08 | 1,276 | 1,300 | 1,265 | 1,265 | 9,900 |
| 2008/02/07 | 1,291 | 1,291 | 1,262 | 1,277 | 10,400 |
| 2008/02/06 | 1,304 | 1,324 | 1,270 | 1,291 | 7,700 |
| 2008/02/05 | 1,368 | 1,382 | 1,290 | 1,304 | 14,700 |
| 2008/02/04 | 1,410 | 1,416 | 1,361 | 1,388 | 7,600 |
| 2008/02/01 | 1,411 | 1,415 | 1,385 | 1,388 | 8,400 |
| 2008/01/31 | 1,271 | 1,450 | 1,242 | 1,450 | 21,300 |
| 2008/01/30 | 1,405 | 1,410 | 1,325 | 1,331 | 7,100 |
| 2008/01/29 | 1,395 | 1,410 | 1,370 | 1,410 | 4,400 |
| 2008/01/28 | 1,410 | 1,410 | 1,393 | 1,395 | 3,500 |
| 2008/01/25 | 1,410 | 1,410 | 1,371 | 1,373 | 8,600 |
| 2008/01/24 | 1,273 | 1,370 | 1,273 | 1,350 | 6,000 |
| 2008/01/23 | 1,280 | 1,338 | 1,230 | 1,260 | 13,600 |
| 2008/01/22 | 1,419 | 1,420 | 1,268 | 1,268 | 9,800 |
| 2008/01/21 | 1,354 | 1,360 | 1,337 | 1,359 | 4,300 |
| 2008/01/18 | 1,302 | 1,414 | 1,301 | 1,414 | 6,100 |
| 2008/01/17 | 1,394 | 1,394 | 1,331 | 1,359 | 12,900 |
| 2008/01/16 | 1,400 | 1,400 | 1,366 | 1,374 | 11,400 |
| 2008/01/15 | 1,469 | 1,474 | 1,428 | 1,454 | 12,500 |
| 2008/01/11 | 1,480 | 1,499 | 1,425 | 1,469 | 15,000 |
| 2008/01/10 | 1,474 | 1,483 | 1,421 | 1,460 | 16,700 |
| 2008/01/09 | 1,400 | 1,474 | 1,399 | 1,474 | 13,500 |
| 2008/01/08 | 1,394 | 1,400 | 1,380 | 1,400 | 10,200 |
| 2008/01/07 | 1,396 | 1,422 | 1,378 | 1,394 | 15,600 |
| 2008/01/04 | 1,440 | 1,450 | 1,396 | 1,396 | 11,300 |