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
2012/12/28 1,085 1,085 1,066 1,069 15,300
2012/12/27 1,077 1,077 1,062 1,066 30,300
2012/12/26 1,070 1,077 1,059 1,076 30,400
2012/12/25 1,051 1,066 1,050 1,061 37,500
2012/12/21 1,054 1,060 1,040 1,051 36,400
2012/12/20 1,039 1,055 1,033 1,049 22,200
2012/12/19 1,036 1,040 1,029 1,037 41,000
2012/12/18 1,032 1,041 1,028 1,031 25,500
2012/12/17 1,040 1,043 1,021 1,031 16,300
2012/12/14 1,050 1,054 960 1,033 73,000
2012/12/13 1,059 1,074 1,053 1,056 34,400
2012/12/12 1,051 1,072 1,051 1,066 18,800
2012/12/11 1,075 1,075 1,051 1,058 33,300
2012/12/10 1,115 1,116 1,085 1,091 31,300
2012/12/07 1,129 1,140 1,103 1,113 69,900
2012/12/06 1,087 1,099 1,085 1,099 22,800
2012/12/05 1,066 1,082 1,066 1,082 21,400
2012/12/04 1,064 1,082 1,059 1,080 21,400
2012/12/03 1,053 1,063 1,050 1,058 16,500
2012/11/30 1,039 1,054 1,039 1,045 25,500
2012/11/29 1,024 1,038 1,024 1,036 10,800
2012/11/28 1,028 1,030 1,020 1,024 15,200
2012/11/27 1,000 1,023 1,000 1,023 25,100
2012/11/26 1,005 1,008 1,004 1,008 12,300
2012/11/22 1,000 1,004 998 1,004 14,000
2012/11/21 998 1,000 992 998 8,200
2012/11/20 993 998 991 995 8,200
2012/11/19 988 990 985 988 8,700
2012/11/16 982 988 978 984 7,200
2012/11/15 970 984 970 982 5,400
2012/11/14 971 980 969 970 5,300
2012/11/13 984 984 970 971 8,600
2012/11/12 977 979 974 974 8,200
2012/11/09 982 984 977 978 12,100
2012/11/08 995 995 982 982 6,600
2012/11/07 987 995 987 987 10,300
2012/11/06 993 995 989 989 3,700
2012/11/05 1,000 1,001 986 994 6,900
2012/11/02 997 1,007 990 998 13,300
2012/11/01 984 995 984 991 4,500
2012/10/31 982 996 982 983 8,100
2012/10/30 1,000 1,005 978 978 17,600
2012/10/29 1,008 1,009 996 1,007 12,600
2012/10/26 1,005 1,009 1,001 1,007 16,500
2012/10/25 999 1,007 999 1,007 6,300
2012/10/24 995 1,004 995 999 9,300
2012/10/23 1,017 1,017 982 999 26,900
2012/10/22 999 1,007 998 1,007 8,200
2012/10/19 1,005 1,007 996 1,001 11,600
2012/10/18 993 1,004 993 999 6,900
2012/10/17 999 1,006 991 995 10,000
2012/10/16 1,017 1,017 996 999 13,100
2012/10/15 1,003 1,009 983 1,003 17,700
2012/10/12 977 987 977 982 3,000
2012/10/11 986 986 975 975 12,000
2012/10/10 991 994 986 986 15,500
2012/10/09 992 995 992 992 10,300
2012/10/05 994 996 992 993 8,900
2012/10/04 992 998 992 998 5,600
2012/10/03 992 997 992 992 21,500
2012/10/02 1,000 1,001 992 994 7,700
2012/10/01 998 1,001 991 1,001 8,900
2012/09/28 1,008 1,009 1,000 1,009 16,300
2012/09/27 999 1,006 999 1,004 15,500
2012/09/26 990 999 990 999 49,200
2012/09/25 1,005 1,015 1,001 1,015 43,400
2012/09/24 1,001 1,015 1,001 1,010 42,000
2012/09/21 1,000 1,003 998 1,001 24,500
2012/09/20 1,011 1,016 1,000 1,001 30,800
2012/09/19 1,018 1,022 1,005 1,016 22,900
2012/09/18 1,005 1,012 1,002 1,004 17,700
2012/09/14 1,002 1,019 1,002 1,012 17,800
2012/09/13 1,014 1,018 1,005 1,011 10,100
2012/09/12 1,008 1,014 1,002 1,014 14,600
2012/09/11 1,009 1,009 996 1,008 11,400
2012/09/10 1,000 1,012 999 1,010 7,200
2012/09/07 1,000 1,018 996 996 16,200
2012/09/06 986 1,000 986 992 11,900
2012/09/05 1,003 1,006 976 994 29,400
2012/09/04 1,011 1,013 1,001 1,002 8,700
2012/09/03 1,012 1,026 1,010 1,010 18,900
2012/08/31 1,027 1,033 1,026 1,026 7,300
2012/08/30 1,051 1,055 1,035 1,035 11,000
2012/08/29 1,030 1,052 1,028 1,050 10,900
2012/08/28 1,051 1,072 1,029 1,035 18,700
2012/08/27 1,073 1,080 1,050 1,050 13,600
2012/08/24 1,069 1,069 1,061 1,063 7,900
2012/08/23 1,062 1,070 1,061 1,069 4,100
2012/08/22 1,070 1,070 1,042 1,063 16,300
2012/08/21 1,060 1,068 1,060 1,068 16,500
2012/08/20 1,066 1,074 1,060 1,060 5,300
2012/08/17 1,060 1,080 1,053 1,065 13,800
2012/08/16 1,070 1,070 1,036 1,055 10,400
2012/08/15 1,049 1,049 1,023 1,040 12,000
2012/08/14 1,035 1,050 1,027 1,049 12,200
2012/08/13 1,020 1,035 1,017 1,035 4,600
2012/08/10 1,024 1,024 1,010 1,024 11,100
2012/08/09 1,025 1,025 1,006 1,025 14,600
2012/08/08 1,009 1,032 1,007 1,032 22,300
2012/08/07 996 1,009 996 1,009 4,400
2012/08/06 992 1,010 992 996 8,200
2012/08/03 997 997 991 991 9,500
2012/08/02 998 1,007 996 998 8,200
2012/08/01 990 1,000 990 993 9,400
2012/07/31 1,001 1,008 975 996 18,300
2012/07/30 999 1,013 999 1,013 6,500
2012/07/27 1,001 1,005 999 999 13,600
2012/07/26 1,002 1,013 1,000 1,006 25,300
2012/07/25 999 1,006 997 1,001 13,400
2012/07/24 1,000 1,019 997 1,000 17,700
2012/07/23 1,024 1,030 997 997 19,300
2012/07/20 1,050 1,055 1,030 1,030 12,800
2012/07/19 1,050 1,069 1,039 1,050 7,200
2012/07/18 1,030 1,060 1,025 1,053 15,300
2012/07/17 1,050 1,070 1,039 1,039 10,000
2012/07/13 1,045 1,081 1,045 1,051 20,200
2012/07/12 1,052 1,062 1,045 1,045 13,800
2012/07/11 1,076 1,081 1,068 1,068 10,100
2012/07/10 1,090 1,098 1,076 1,076 9,600
2012/07/09 1,079 1,104 1,079 1,089 20,000
2012/07/06 1,098 1,105 1,075 1,078 66,000
2012/07/05 1,036 1,068 1,036 1,068 13,600
2012/07/04 1,035 1,043 1,030 1,036 11,400
2012/07/03 1,031 1,042 1,022 1,035 11,600
2012/07/02 1,050 1,064 1,012 1,012 22,800
2012/06/29 1,061 1,078 1,048 1,048 13,600
2012/06/28 1,080 1,080 1,061 1,062 16,300
2012/06/27 1,016 1,061 1,016 1,055 17,200
2012/06/26 1,008 1,031 1,008 1,031 20,500
2012/06/25 991 1,020 991 1,007 17,000
2012/06/22 995 999 975 988 14,100
2012/06/21 1,021 1,024 995 1,003 16,900
2012/06/20 985 1,004 983 1,004 16,500
2012/06/19 980 996 970 972 17,200
2012/06/18 989 989 977 978 8,200
2012/06/15 984 1,001 966 966 19,100
2012/06/14 975 992 975 984 10,800
2012/06/13 987 1,030 982 987 23,000
2012/06/12 964 981 951 980 7,100
2012/06/11 972 985 967 967 9,900
2012/06/08 975 990 950 966 40,100
2012/06/07 964 975 961 973 12,700
2012/06/06 935 963 935 963 11,300
2012/06/05 924 935 917 935 8,900
2012/06/04 934 934 916 919 17,900
2012/06/01 938 942 930 935 18,800
2012/05/31 951 954 931 953 16,300
2012/05/30 987 996 952 954 24,400
2012/05/29 928 994 918 989 44,100
2012/05/28 942 946 915 917 21,700
2012/05/25 959 959 941 953 20,500
2012/05/24 936 947 926 946 17,900
2012/05/23 940 945 929 939 15,400
2012/05/22 965 965 936 940 20,200
2012/05/21 932 953 932 941 17,900
2012/05/18 946 950 924 930 28,400
2012/05/17 952 977 940 961 25,100
2012/05/16 999 1,001 927 952 65,400
2012/05/15 1,063 1,065 1,000 1,000 30,800
2012/05/14 1,070 1,089 1,047 1,063 20,600
2012/05/11 1,058 1,079 1,045 1,046 19,000
2012/05/10 1,030 1,100 1,026 1,054 19,500
2012/05/09 1,076 1,079 1,032 1,034 36,600
2012/05/08 1,079 1,083 1,070 1,080 11,400
2012/05/07 1,093 1,103 1,075 1,078 8,000
2012/05/02 1,094 1,120 1,094 1,115 8,400
2012/05/01 1,127 1,127 1,094 1,095 20,000
2012/04/27 1,145 1,153 1,118 1,120 24,300
2012/04/26 1,153 1,164 1,148 1,156 10,800
2012/04/25 1,143 1,153 1,140 1,152 13,700
2012/04/24 1,159 1,159 1,140 1,148 15,800
2012/04/23 1,190 1,202 1,160 1,164 21,200
2012/04/20 1,184 1,189 1,173 1,186 23,600
2012/04/19 1,180 1,203 1,172 1,194 17,000
2012/04/18 1,228 1,228 1,200 1,204 28,300
2012/04/17 1,163 1,193 1,151 1,182 26,200
2012/04/16 1,176 1,176 1,152 1,162 23,000
2012/04/13 1,164 1,187 1,164 1,183 23,100
2012/04/12 1,162 1,175 1,162 1,168 9,200
2012/04/11 1,156 1,167 1,131 1,163 23,300
2012/04/10 1,170 1,177 1,162 1,164 12,500
2012/04/09 1,186 1,224 1,171 1,175 26,300
2012/04/06 1,182 1,190 1,178 1,185 15,100
2012/04/05 1,210 1,216 1,171 1,191 37,100
2012/04/04 1,245 1,250 1,223 1,228 25,900
2012/04/03 1,236 1,245 1,224 1,245 20,700
2012/04/02 1,259 1,261 1,236 1,241 25,000
2012/03/30 1,270 1,270 1,254 1,259 16,500
2012/03/29 1,240 1,277 1,237 1,271 41,800
2012/03/28 1,218 1,237 1,215 1,234 35,800
2012/03/27 1,254 1,268 1,251 1,260 32,100
2012/03/26 1,244 1,254 1,242 1,244 22,100
2012/03/23 1,250 1,250 1,242 1,246 24,900
2012/03/22 1,265 1,265 1,256 1,257 22,200
2012/03/21 1,269 1,271 1,251 1,254 24,400
2012/03/19 1,273 1,275 1,260 1,261 17,300
2012/03/16 1,290 1,290 1,271 1,277 24,800
2012/03/15 1,275 1,298 1,272 1,289 75,100
2012/03/14 1,266 1,273 1,260 1,261 53,200
2012/03/13 1,243 1,266 1,239 1,257 45,300
2012/03/12 1,258 1,258 1,236 1,239 46,300
2012/03/09 1,255 1,258 1,247 1,251 54,100
2012/03/08 1,249 1,250 1,231 1,241 53,800
2012/03/07 1,212 1,238 1,210 1,238 69,400
2012/03/06 1,212 1,230 1,208 1,229 55,000
2012/03/05 1,208 1,223 1,208 1,210 40,400
2012/03/02 1,211 1,224 1,207 1,215 38,000
2012/03/01 1,246 1,250 1,208 1,216 38,400
2012/02/29 1,261 1,267 1,241 1,245 57,000
2012/02/28 1,252 1,264 1,249 1,262 35,500
2012/02/27 1,272 1,272 1,252 1,253 42,800
2012/02/24 1,262 1,272 1,262 1,266 29,400
2012/02/23 1,274 1,284 1,253 1,278 29,100
2012/02/22 1,271 1,289 1,270 1,283 47,300
2012/02/21 1,231 1,276 1,230 1,274 73,200
2012/02/20 1,217 1,233 1,214 1,230 46,000
2012/02/17 1,227 1,227 1,211 1,212 25,700
2012/02/16 1,215 1,223 1,211 1,215 27,800
2012/02/15 1,231 1,234 1,217 1,222 39,600
2012/02/14 1,210 1,240 1,210 1,231 32,300
2012/02/13 1,207 1,235 1,207 1,230 24,800
2012/02/10 1,235 1,237 1,205 1,211 63,000
2012/02/09 1,235 1,244 1,225 1,241 47,300
2012/02/08 1,253 1,253 1,226 1,235 40,900
2012/02/07 1,266 1,271 1,236 1,253 68,500
2012/02/06 1,320 1,324 1,241 1,283 176,300
2012/02/03 1,300 1,320 1,288 1,318 88,600
2012/02/02 1,300 1,319 1,279 1,283 72,500
2012/02/01 1,270 1,300 1,264 1,296 66,100
2012/01/31 1,265 1,269 1,253 1,269 24,000
2012/01/30 1,253 1,271 1,253 1,270 27,600
2012/01/27 1,262 1,266 1,248 1,253 26,200
2012/01/26 1,237 1,262 1,220 1,259 46,200
2012/01/25 1,258 1,258 1,234 1,254 51,100
2012/01/24 1,270 1,270 1,238 1,242 65,300
2012/01/23 1,222 1,238 1,218 1,233 47,700
2012/01/20 1,195 1,210 1,192 1,204 54,700
2012/01/19 1,194 1,202 1,173 1,176 29,300
2012/01/18 1,196 1,209 1,183 1,191 40,300
2012/01/17 1,197 1,197 1,173 1,196 35,200
2012/01/16 1,165 1,195 1,156 1,195 54,500
2012/01/13 1,160 1,172 1,154 1,166 30,500
2012/01/12 1,166 1,170 1,151 1,160 27,400
2012/01/11 1,179 1,188 1,169 1,180 24,900
2012/01/10 1,162 1,193 1,162 1,179 57,300
2012/01/06 1,129 1,160 1,116 1,157 81,400
2012/01/05 1,185 1,185 1,143 1,147 116,600
2012/01/04 1,212 1,212 1,185 1,188 92,300

このページの先頭へ