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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,294 | 1,294 | 1,238 | 1,238 | 4,500 |
| 2009/12/29 | 1,261 | 1,280 | 1,246 | 1,278 | 2,600 |
| 2009/12/28 | 1,231 | 1,288 | 1,231 | 1,261 | 9,400 |
| 2009/12/25 | 1,301 | 1,301 | 1,245 | 1,288 | 23,100 |
| 2009/12/24 | 1,201 | 1,233 | 1,194 | 1,221 | 13,300 |
| 2009/12/22 | 1,205 | 1,214 | 1,185 | 1,209 | 13,800 |
| 2009/12/21 | 1,179 | 1,202 | 1,170 | 1,175 | 13,100 |
| 2009/12/18 | 1,163 | 1,182 | 1,141 | 1,168 | 33,700 |
| 2009/12/17 | 1,194 | 1,205 | 1,173 | 1,183 | 17,700 |
| 2009/12/16 | 1,166 | 1,200 | 1,166 | 1,195 | 13,100 |
| 2009/12/15 | 1,173 | 1,200 | 1,168 | 1,184 | 7,500 |
| 2009/12/14 | 1,204 | 1,204 | 1,167 | 1,191 | 5,400 |
| 2009/12/11 | 1,196 | 1,208 | 1,180 | 1,205 | 21,800 |
| 2009/12/10 | 1,161 | 1,195 | 1,161 | 1,195 | 11,100 |
| 2009/12/09 | 1,166 | 1,193 | 1,156 | 1,179 | 30,100 |
| 2009/12/08 | 1,134 | 1,169 | 1,130 | 1,146 | 20,800 |
| 2009/12/07 | 1,171 | 1,171 | 1,111 | 1,136 | 50,600 |
| 2009/12/04 | 1,159 | 1,197 | 1,149 | 1,168 | 50,000 |
| 2009/12/03 | 1,164 | 1,206 | 1,164 | 1,206 | 36,100 |
| 2009/12/02 | 1,183 | 1,183 | 1,145 | 1,156 | 21,500 |
| 2009/12/01 | 1,170 | 1,193 | 1,157 | 1,167 | 17,500 |
| 2009/11/30 | 1,150 | 1,190 | 1,150 | 1,150 | 29,900 |
| 2009/11/27 | 1,150 | 1,165 | 1,133 | 1,150 | 11,900 |
| 2009/11/26 | 1,148 | 1,180 | 1,148 | 1,178 | 7,800 |
| 2009/11/25 | 1,169 | 1,169 | 1,154 | 1,167 | 8,800 |
| 2009/11/24 | 1,157 | 1,157 | 1,118 | 1,131 | 9,100 |
| 2009/11/20 | 1,190 | 1,191 | 1,176 | 1,177 | 6,400 |
| 2009/11/19 | 1,191 | 1,199 | 1,171 | 1,190 | 6,800 |
| 2009/11/18 | 1,160 | 1,197 | 1,160 | 1,191 | 7,400 |
| 2009/11/17 | 1,161 | 1,177 | 1,129 | 1,175 | 7,200 |
| 2009/11/16 | 1,189 | 1,189 | 1,150 | 1,161 | 8,900 |
| 2009/11/13 | 1,170 | 1,200 | 1,161 | 1,189 | 7,400 |
| 2009/11/12 | 1,169 | 1,170 | 1,135 | 1,162 | 7,700 |
| 2009/11/11 | 1,122 | 1,165 | 1,122 | 1,145 | 5,300 |
| 2009/11/10 | 1,169 | 1,169 | 1,122 | 1,140 | 10,800 |
| 2009/11/09 | 1,140 | 1,158 | 1,101 | 1,158 | 8,800 |
| 2009/11/06 | 1,170 | 1,170 | 1,117 | 1,120 | 10,900 |
| 2009/11/05 | 1,165 | 1,184 | 1,165 | 1,171 | 4,900 |
| 2009/11/04 | 1,155 | 1,166 | 1,120 | 1,165 | 8,300 |
| 2009/11/02 | 1,158 | 1,163 | 1,158 | 1,162 | 11,700 |
| 2009/10/30 | 1,193 | 1,218 | 1,192 | 1,218 | 16,800 |
| 2009/10/29 | 1,200 | 1,245 | 1,181 | 1,189 | 20,400 |
| 2009/10/28 | 1,271 | 1,280 | 1,238 | 1,240 | 13,100 |
| 2009/10/27 | 1,292 | 1,300 | 1,244 | 1,270 | 15,500 |
| 2009/10/26 | 1,252 | 1,318 | 1,252 | 1,312 | 19,500 |
| 2009/10/23 | 1,255 | 1,274 | 1,248 | 1,252 | 10,900 |
| 2009/10/22 | 1,268 | 1,274 | 1,249 | 1,274 | 10,500 |
| 2009/10/21 | 1,254 | 1,281 | 1,226 | 1,274 | 19,500 |
| 2009/10/20 | 1,253 | 1,268 | 1,241 | 1,257 | 16,400 |
| 2009/10/19 | 1,235 | 1,235 | 1,210 | 1,229 | 7,800 |
| 2009/10/16 | 1,230 | 1,255 | 1,229 | 1,255 | 28,100 |
| 2009/10/15 | 1,181 | 1,205 | 1,180 | 1,202 | 20,400 |
| 2009/10/14 | 1,175 | 1,183 | 1,150 | 1,161 | 12,300 |
| 2009/10/13 | 1,190 | 1,207 | 1,170 | 1,170 | 19,200 |
| 2009/10/09 | 1,180 | 1,185 | 1,147 | 1,185 | 3,600 |
| 2009/10/08 | 1,198 | 1,199 | 1,160 | 1,160 | 9,000 |
| 2009/10/07 | 1,158 | 1,199 | 1,150 | 1,178 | 10,300 |
| 2009/10/06 | 1,125 | 1,138 | 1,080 | 1,138 | 20,600 |
| 2009/10/05 | 1,130 | 1,138 | 1,070 | 1,138 | 12,900 |
| 2009/10/02 | 1,175 | 1,175 | 1,109 | 1,138 | 13,700 |
| 2009/10/01 | 1,206 | 1,206 | 1,190 | 1,199 | 7,900 |
| 2009/09/30 | 1,210 | 1,225 | 1,206 | 1,225 | 11,600 |
| 2009/09/29 | 1,190 | 1,211 | 1,173 | 1,210 | 54,300 |
| 2009/09/28 | 1,209 | 1,235 | 1,186 | 1,196 | 11,100 |
| 2009/09/25 | 1,234 | 1,243 | 1,200 | 1,228 | 25,900 |
| 2009/09/24 | 1,207 | 1,250 | 1,207 | 1,225 | 34,700 |
| 2009/09/18 | 1,243 | 1,250 | 1,206 | 1,218 | 19,800 |
| 2009/09/17 | 1,264 | 1,265 | 1,233 | 1,243 | 12,000 |
| 2009/09/16 | 1,280 | 1,286 | 1,259 | 1,264 | 5,500 |
| 2009/09/15 | 1,264 | 1,279 | 1,245 | 1,279 | 4,200 |
| 2009/09/14 | 1,254 | 1,255 | 1,230 | 1,244 | 6,600 |
| 2009/09/11 | 1,260 | 1,267 | 1,233 | 1,241 | 15,900 |
| 2009/09/10 | 1,269 | 1,280 | 1,269 | 1,270 | 4,900 |
| 2009/09/09 | 1,274 | 1,274 | 1,243 | 1,250 | 6,400 |
| 2009/09/08 | 1,245 | 1,277 | 1,235 | 1,277 | 5,000 |
| 2009/09/07 | 1,253 | 1,255 | 1,225 | 1,225 | 2,900 |
| 2009/09/04 | 1,263 | 1,263 | 1,232 | 1,233 | 4,700 |
| 2009/09/03 | 1,233 | 1,259 | 1,232 | 1,235 | 6,500 |
| 2009/09/02 | 1,265 | 1,277 | 1,230 | 1,241 | 11,800 |
| 2009/09/01 | 1,293 | 1,295 | 1,260 | 1,280 | 2,900 |
| 2009/08/31 | 1,340 | 1,350 | 1,283 | 1,293 | 10,800 |
| 2009/08/28 | 1,274 | 1,340 | 1,255 | 1,340 | 30,000 |
| 2009/08/27 | 1,295 | 1,299 | 1,271 | 1,291 | 14,400 |
| 2009/08/26 | 1,213 | 1,300 | 1,204 | 1,276 | 26,400 |
| 2009/08/25 | 1,171 | 1,220 | 1,171 | 1,211 | 13,600 |
| 2009/08/24 | 1,238 | 1,238 | 1,211 | 1,211 | 11,600 |
| 2009/08/21 | 1,168 | 1,200 | 1,159 | 1,178 | 8,600 |
| 2009/08/20 | 1,148 | 1,169 | 1,148 | 1,167 | 5,400 |
| 2009/08/19 | 1,121 | 1,159 | 1,119 | 1,128 | 8,300 |
| 2009/08/18 | 1,127 | 1,140 | 1,107 | 1,119 | 14,200 |
| 2009/08/17 | 1,118 | 1,135 | 1,109 | 1,130 | 7,500 |
| 2009/08/14 | 1,105 | 1,139 | 1,105 | 1,133 | 6,600 |
| 2009/08/13 | 1,098 | 1,115 | 1,098 | 1,105 | 4,900 |
| 2009/08/12 | 1,112 | 1,112 | 1,095 | 1,098 | 14,800 |
| 2009/08/11 | 1,109 | 1,124 | 1,101 | 1,110 | 8,900 |
| 2009/08/10 | 1,121 | 1,129 | 1,100 | 1,129 | 10,600 |
| 2009/08/07 | 1,103 | 1,115 | 1,098 | 1,113 | 6,000 |
| 2009/08/06 | 1,108 | 1,122 | 1,100 | 1,115 | 13,200 |
| 2009/08/05 | 1,128 | 1,132 | 1,100 | 1,115 | 6,400 |
| 2009/08/04 | 1,139 | 1,139 | 1,117 | 1,128 | 6,900 |
| 2009/08/03 | 1,138 | 1,138 | 1,120 | 1,134 | 3,100 |
| 2009/07/31 | 1,136 | 1,137 | 1,122 | 1,130 | 4,100 |
| 2009/07/30 | 1,158 | 1,158 | 1,113 | 1,128 | 6,600 |
| 2009/07/29 | 1,159 | 1,160 | 1,136 | 1,138 | 5,400 |
| 2009/07/28 | 1,161 | 1,176 | 1,134 | 1,160 | 7,000 |
| 2009/07/27 | 1,152 | 1,167 | 1,146 | 1,156 | 9,600 |
| 2009/07/24 | 1,110 | 1,143 | 1,110 | 1,143 | 10,700 |
| 2009/07/23 | 1,107 | 1,120 | 1,097 | 1,112 | 9,000 |
| 2009/07/22 | 1,110 | 1,117 | 1,096 | 1,113 | 10,000 |
| 2009/07/21 | 1,100 | 1,110 | 1,083 | 1,109 | 12,700 |
| 2009/07/17 | 1,079 | 1,097 | 1,071 | 1,093 | 2,400 |
| 2009/07/16 | 1,130 | 1,130 | 1,077 | 1,082 | 12,400 |
| 2009/07/15 | 1,110 | 1,115 | 1,070 | 1,090 | 17,400 |
| 2009/07/14 | 1,156 | 1,165 | 1,117 | 1,121 | 13,100 |
| 2009/07/13 | 1,150 | 1,156 | 1,135 | 1,136 | 5,300 |
| 2009/07/10 | 1,162 | 1,168 | 1,140 | 1,150 | 11,600 |
| 2009/07/09 | 1,157 | 1,180 | 1,138 | 1,176 | 14,200 |
| 2009/07/08 | 1,196 | 1,200 | 1,166 | 1,177 | 31,700 |
| 2009/07/07 | 1,198 | 1,203 | 1,191 | 1,201 | 7,200 |
| 2009/07/06 | 1,219 | 1,219 | 1,190 | 1,210 | 3,300 |
| 2009/07/03 | 1,250 | 1,250 | 1,207 | 1,225 | 18,300 |
| 2009/07/02 | 1,207 | 1,220 | 1,202 | 1,218 | 21,700 |
| 2009/07/01 | 1,209 | 1,220 | 1,192 | 1,206 | 13,300 |
| 2009/06/30 | 1,206 | 1,226 | 1,195 | 1,226 | 20,000 |
| 2009/06/29 | 1,228 | 1,228 | 1,160 | 1,208 | 17,700 |
| 2009/06/26 | 1,254 | 1,254 | 1,181 | 1,208 | 25,500 |
| 2009/06/25 | 1,186 | 1,215 | 1,160 | 1,214 | 23,800 |
| 2009/06/24 | 1,163 | 1,188 | 1,160 | 1,180 | 6,100 |
| 2009/06/23 | 1,198 | 1,198 | 1,130 | 1,158 | 17,300 |
| 2009/06/22 | 1,200 | 1,230 | 1,199 | 1,215 | 17,000 |
| 2009/06/19 | 1,250 | 1,250 | 1,160 | 1,235 | 41,000 |
| 2009/06/18 | 1,117 | 1,121 | 1,099 | 1,114 | 3,000 |
| 2009/06/17 | 1,121 | 1,121 | 1,090 | 1,117 | 5,400 |
| 2009/06/16 | 1,152 | 1,155 | 1,118 | 1,118 | 11,200 |
| 2009/06/15 | 1,200 | 1,240 | 1,140 | 1,180 | 25,100 |
| 2009/06/12 | 1,155 | 1,160 | 1,130 | 1,160 | 9,900 |
| 2009/06/11 | 1,119 | 1,147 | 1,119 | 1,127 | 3,500 |
| 2009/06/10 | 1,150 | 1,150 | 1,113 | 1,150 | 6,200 |
| 2009/06/09 | 1,134 | 1,143 | 1,097 | 1,143 | 11,100 |
| 2009/06/08 | 1,171 | 1,171 | 1,126 | 1,131 | 6,200 |
| 2009/06/05 | 1,182 | 1,190 | 1,167 | 1,167 | 7,900 |
| 2009/06/04 | 1,151 | 1,182 | 1,151 | 1,182 | 4,500 |
| 2009/06/03 | 1,170 | 1,185 | 1,150 | 1,161 | 12,800 |
| 2009/06/02 | 1,200 | 1,200 | 1,154 | 1,178 | 10,800 |
| 2009/06/01 | 1,249 | 1,250 | 1,166 | 1,183 | 32,100 |
| 2009/05/29 | 1,110 | 1,250 | 1,078 | 1,250 | 29,500 |
| 2009/05/28 | 1,025 | 1,089 | 1,025 | 1,050 | 5,400 |
| 2009/05/27 | 1,010 | 1,097 | 1,010 | 1,045 | 11,500 |
| 2009/05/26 | 984 | 998 | 971 | 998 | 9,900 |
| 2009/05/25 | 967 | 984 | 965 | 982 | 5,200 |
| 2009/05/22 | 974 | 979 | 969 | 978 | 4,500 |
| 2009/05/21 | 959 | 973 | 959 | 973 | 4,600 |
| 2009/05/20 | 948 | 960 | 945 | 960 | 6,700 |
| 2009/05/19 | 928 | 947 | 925 | 947 | 2,100 |
| 2009/05/18 | 929 | 929 | 907 | 915 | 5,600 |
| 2009/05/15 | 920 | 937 | 918 | 930 | 8,500 |
| 2009/05/14 | 913 | 928 | 913 | 927 | 5,400 |
| 2009/05/13 | 940 | 953 | 931 | 933 | 900 |
| 2009/05/12 | 949 | 949 | 932 | 935 | 2,800 |
| 2009/05/11 | 945 | 965 | 936 | 942 | 6,700 |
| 2009/05/08 | 942 | 955 | 930 | 955 | 8,300 |
| 2009/05/07 | 929 | 950 | 921 | 940 | 3,600 |
| 2009/05/01 | 944 | 944 | 925 | 929 | 3,100 |
| 2009/04/30 | 914 | 944 | 904 | 916 | 7,600 |
| 2009/04/28 | 916 | 930 | 905 | 915 | 4,800 |
| 2009/04/27 | 963 | 963 | 926 | 926 | 6,600 |
| 2009/04/24 | 919 | 926 | 916 | 926 | 9,900 |
| 2009/04/23 | 906 | 940 | 906 | 939 | 9,700 |
| 2009/04/22 | 963 | 963 | 914 | 914 | 6,100 |
| 2009/04/21 | 961 | 961 | 902 | 930 | 4,100 |
| 2009/04/20 | 950 | 962 | 949 | 951 | 2,300 |
| 2009/04/17 | 948 | 950 | 933 | 950 | 3,000 |
| 2009/04/16 | 929 | 940 | 929 | 932 | 3,800 |
| 2009/04/15 | 918 | 930 | 912 | 925 | 2,400 |
| 2009/04/14 | 900 | 917 | 885 | 908 | 5,500 |
| 2009/04/13 | 920 | 920 | 889 | 900 | 3,400 |
| 2009/04/10 | 947 | 947 | 920 | 921 | 3,000 |
| 2009/04/09 | 925 | 951 | 925 | 937 | 2,800 |
| 2009/04/08 | 940 | 940 | 922 | 925 | 4,700 |
| 2009/04/07 | 974 | 974 | 950 | 960 | 2,500 |
| 2009/04/06 | 979 | 979 | 965 | 965 | 2,900 |
| 2009/04/03 | 980 | 980 | 945 | 945 | 4,800 |
| 2009/04/02 | 940 | 980 | 939 | 980 | 10,400 |
| 2009/04/01 | 938 | 957 | 935 | 938 | 3,700 |
| 2009/03/31 | 979 | 979 | 935 | 958 | 2,600 |
| 2009/03/30 | 946 | 997 | 946 | 985 | 5,400 |
| 2009/03/27 | 955 | 979 | 935 | 936 | 13,600 |
| 2009/03/26 | 926 | 950 | 920 | 950 | 8,100 |
| 2009/03/25 | 950 | 955 | 938 | 947 | 8,800 |
| 2009/03/24 | 950 | 950 | 939 | 948 | 13,900 |
| 2009/03/23 | 890 | 915 | 890 | 915 | 6,200 |
| 2009/03/19 | 925 | 934 | 893 | 894 | 4,100 |
| 2009/03/18 | 873 | 897 | 872 | 895 | 8,700 |
| 2009/03/17 | 901 | 935 | 892 | 923 | 7,900 |
| 2009/03/16 | 921 | 933 | 891 | 891 | 4,900 |
| 2009/03/13 | 860 | 890 | 860 | 871 | 16,900 |
| 2009/03/12 | 863 | 880 | 859 | 880 | 3,000 |
| 2009/03/11 | 878 | 880 | 852 | 873 | 3,500 |
| 2009/03/10 | 881 | 882 | 856 | 858 | 3,000 |
| 2009/03/09 | 892 | 892 | 856 | 881 | 2,600 |
| 2009/03/06 | 860 | 883 | 859 | 882 | 7,100 |
| 2009/03/05 | 884 | 885 | 847 | 884 | 6,100 |
| 2009/03/04 | 834 | 884 | 834 | 880 | 4,600 |
| 2009/03/03 | 851 | 875 | 845 | 861 | 1,500 |
| 2009/03/02 | 879 | 886 | 853 | 853 | 3,200 |
| 2009/02/27 | 850 | 888 | 849 | 869 | 15,000 |
| 2009/02/26 | 850 | 925 | 849 | 850 | 21,500 |
| 2009/02/25 | 838 | 850 | 837 | 850 | 5,800 |
| 2009/02/24 | 832 | 840 | 831 | 838 | 11,000 |
| 2009/02/23 | 820 | 834 | 816 | 825 | 8,000 |
| 2009/02/20 | 881 | 885 | 846 | 850 | 11,300 |
| 2009/02/19 | 890 | 890 | 870 | 870 | 7,400 |
| 2009/02/18 | 867 | 894 | 867 | 894 | 4,700 |
| 2009/02/17 | 866 | 878 | 863 | 868 | 1,200 |
| 2009/02/16 | 885 | 885 | 871 | 885 | 6,200 |
| 2009/02/13 | 860 | 889 | 851 | 885 | 4,400 |
| 2009/02/12 | 860 | 860 | 838 | 850 | 6,100 |
| 2009/02/10 | 888 | 890 | 867 | 867 | 3,300 |
| 2009/02/09 | 869 | 877 | 867 | 867 | 3,400 |
| 2009/02/06 | 900 | 900 | 897 | 899 | 2,100 |
| 2009/02/05 | 898 | 900 | 881 | 899 | 9,000 |
| 2009/02/04 | 867 | 889 | 867 | 889 | 2,800 |
| 2009/02/03 | 876 | 893 | 872 | 876 | 4,100 |
| 2009/02/02 | 912 | 912 | 876 | 876 | 11,400 |
| 2009/01/30 | 915 | 926 | 912 | 922 | 10,400 |
| 2009/01/29 | 926 | 926 | 913 | 925 | 10,700 |
| 2009/01/28 | 931 | 935 | 910 | 912 | 6,800 |
| 2009/01/27 | 939 | 940 | 915 | 927 | 15,700 |
| 2009/01/26 | 901 | 924 | 895 | 924 | 7,900 |
| 2009/01/23 | 901 | 915 | 895 | 897 | 5,900 |
| 2009/01/22 | 940 | 940 | 901 | 902 | 7,400 |
| 2009/01/21 | 895 | 930 | 895 | 910 | 11,300 |
| 2009/01/20 | 922 | 942 | 899 | 899 | 9,800 |
| 2009/01/19 | 939 | 940 | 914 | 932 | 5,700 |
| 2009/01/16 | 905 | 933 | 895 | 932 | 10,200 |
| 2009/01/15 | 896 | 913 | 884 | 906 | 9,500 |
| 2009/01/14 | 895 | 905 | 880 | 896 | 11,700 |
| 2009/01/13 | 915 | 915 | 874 | 896 | 20,400 |
| 2009/01/09 | 925 | 929 | 910 | 915 | 10,700 |
| 2009/01/08 | 915 | 930 | 915 | 929 | 10,900 |
| 2009/01/07 | 910 | 922 | 905 | 915 | 8,800 |
| 2009/01/06 | 915 | 915 | 899 | 900 | 3,000 |
| 2009/01/05 | 922 | 922 | 895 | 895 | 3,600 |