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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,433 | 1,440 | 1,419 | 1,423 | 10,300 |
| 2017/12/28 | 1,440 | 1,440 | 1,425 | 1,432 | 9,200 |
| 2017/12/27 | 1,459 | 1,459 | 1,396 | 1,446 | 13,200 |
| 2017/12/26 | 1,459 | 1,459 | 1,441 | 1,454 | 9,900 |
| 2017/12/25 | 1,469 | 1,472 | 1,458 | 1,460 | 5,800 |
| 2017/12/22 | 1,483 | 1,483 | 1,464 | 1,473 | 23,500 |
| 2017/12/21 | 1,462 | 1,489 | 1,451 | 1,489 | 20,600 |
| 2017/12/20 | 1,441 | 1,464 | 1,427 | 1,454 | 19,700 |
| 2017/12/19 | 1,472 | 1,472 | 1,412 | 1,459 | 19,300 |
| 2017/12/18 | 1,485 | 1,490 | 1,467 | 1,467 | 11,600 |
| 2017/12/15 | 1,493 | 1,493 | 1,465 | 1,485 | 27,600 |
| 2017/12/14 | 1,453 | 1,500 | 1,453 | 1,490 | 51,500 |
| 2017/12/13 | 1,430 | 1,451 | 1,423 | 1,447 | 61,500 |
| 2017/12/12 | 1,400 | 1,430 | 1,391 | 1,430 | 47,000 |
| 2017/12/11 | 1,375 | 1,400 | 1,367 | 1,399 | 33,400 |
| 2017/12/08 | 1,390 | 1,391 | 1,353 | 1,387 | 51,600 |
| 2017/12/07 | 1,387 | 1,400 | 1,361 | 1,379 | 19,300 |
| 2017/12/06 | 1,392 | 1,397 | 1,382 | 1,382 | 11,400 |
| 2017/12/05 | 1,393 | 1,408 | 1,382 | 1,408 | 19,600 |
| 2017/12/04 | 1,400 | 1,417 | 1,392 | 1,394 | 14,800 |
| 2017/12/01 | 1,415 | 1,422 | 1,394 | 1,397 | 22,700 |
| 2017/11/30 | 1,378 | 1,427 | 1,367 | 1,423 | 41,800 |
| 2017/11/29 | 1,401 | 1,401 | 1,360 | 1,367 | 20,600 |
| 2017/11/28 | 1,391 | 1,414 | 1,361 | 1,402 | 50,600 |
| 2017/11/27 | 1,304 | 1,397 | 1,297 | 1,390 | 51,700 |
| 2017/11/24 | 1,318 | 1,318 | 1,291 | 1,311 | 13,800 |
| 2017/11/22 | 1,310 | 1,316 | 1,295 | 1,295 | 21,700 |
| 2017/11/21 | 1,300 | 1,305 | 1,288 | 1,302 | 11,400 |
| 2017/11/20 | 1,275 | 1,305 | 1,275 | 1,299 | 14,000 |
| 2017/11/17 | 1,315 | 1,318 | 1,275 | 1,284 | 25,100 |
| 2017/11/16 | 1,306 | 1,335 | 1,300 | 1,315 | 20,800 |
| 2017/11/15 | 1,354 | 1,356 | 1,316 | 1,316 | 13,400 |
| 2017/11/14 | 1,367 | 1,367 | 1,353 | 1,358 | 8,600 |
| 2017/11/13 | 1,370 | 1,374 | 1,362 | 1,368 | 14,300 |
| 2017/11/10 | 1,351 | 1,370 | 1,351 | 1,358 | 13,200 |
| 2017/11/09 | 1,373 | 1,380 | 1,341 | 1,369 | 24,600 |
| 2017/11/08 | 1,356 | 1,378 | 1,351 | 1,368 | 19,500 |
| 2017/11/07 | 1,341 | 1,372 | 1,341 | 1,355 | 18,800 |
| 2017/11/06 | 1,357 | 1,359 | 1,341 | 1,353 | 15,000 |
| 2017/11/02 | 1,375 | 1,375 | 1,350 | 1,357 | 14,200 |
| 2017/11/01 | 1,361 | 1,382 | 1,345 | 1,373 | 24,900 |
| 2017/10/31 | 1,398 | 1,404 | 1,350 | 1,355 | 31,400 |
| 2017/10/30 | 1,378 | 1,412 | 1,369 | 1,408 | 112,800 |
| 2017/10/27 | 1,340 | 1,359 | 1,320 | 1,354 | 44,600 |
| 2017/10/26 | 1,295 | 1,311 | 1,295 | 1,311 | 18,600 |
| 2017/10/25 | 1,329 | 1,346 | 1,289 | 1,294 | 65,300 |
| 2017/10/24 | 1,392 | 1,394 | 1,320 | 1,329 | 85,500 |
| 2017/10/23 | 1,300 | 1,418 | 1,300 | 1,392 | 211,700 |
| 2017/10/20 | 1,221 | 1,225 | 1,215 | 1,219 | 10,400 |
| 2017/10/19 | 1,211 | 1,222 | 1,211 | 1,221 | 11,000 |
| 2017/10/18 | 1,218 | 1,223 | 1,205 | 1,211 | 10,600 |
| 2017/10/17 | 1,200 | 1,231 | 1,200 | 1,219 | 31,500 |
| 2017/10/16 | 1,192 | 1,207 | 1,192 | 1,199 | 22,600 |
| 2017/10/13 | 1,173 | 1,192 | 1,171 | 1,184 | 12,900 |
| 2017/10/12 | 1,185 | 1,186 | 1,171 | 1,175 | 7,700 |
| 2017/10/11 | 1,179 | 1,179 | 1,163 | 1,176 | 7,200 |
| 2017/10/10 | 1,167 | 1,174 | 1,165 | 1,172 | 5,000 |
| 2017/10/06 | 1,169 | 1,170 | 1,165 | 1,167 | 4,800 |
| 2017/10/05 | 1,163 | 1,170 | 1,163 | 1,167 | 4,400 |
| 2017/10/04 | 1,189 | 1,190 | 1,155 | 1,165 | 13,700 |
| 2017/10/03 | 1,181 | 1,185 | 1,177 | 1,185 | 5,900 |
| 2017/10/02 | 1,180 | 1,180 | 1,160 | 1,174 | 13,800 |
| 2017/09/29 | 1,187 | 1,201 | 1,179 | 1,181 | 21,200 |
| 2017/09/28 | 1,184 | 1,200 | 1,182 | 1,191 | 22,800 |
| 2017/09/27 | 1,180 | 1,183 | 1,167 | 1,179 | 15,400 |
| 2017/09/26 | 1,169 | 1,184 | 1,169 | 1,184 | 14,400 |
| 2017/09/25 | 1,171 | 1,178 | 1,160 | 1,172 | 9,400 |
| 2017/09/22 | 1,177 | 1,177 | 1,158 | 1,174 | 14,100 |
| 2017/09/21 | 1,167 | 1,173 | 1,159 | 1,166 | 11,900 |
| 2017/09/20 | 1,170 | 1,173 | 1,165 | 1,171 | 10,500 |
| 2017/09/19 | 1,158 | 1,173 | 1,155 | 1,170 | 12,300 |
| 2017/09/15 | 1,146 | 1,160 | 1,143 | 1,157 | 7,800 |
| 2017/09/14 | 1,156 | 1,157 | 1,144 | 1,147 | 5,300 |
| 2017/09/13 | 1,150 | 1,158 | 1,150 | 1,156 | 4,200 |
| 2017/09/12 | 1,149 | 1,154 | 1,146 | 1,154 | 4,100 |
| 2017/09/11 | 1,137 | 1,147 | 1,137 | 1,146 | 5,100 |
| 2017/09/08 | 1,133 | 1,155 | 1,133 | 1,135 | 12,600 |
| 2017/09/07 | 1,143 | 1,147 | 1,133 | 1,137 | 5,500 |
| 2017/09/06 | 1,140 | 1,154 | 1,139 | 1,142 | 6,300 |
| 2017/09/05 | 1,145 | 1,154 | 1,134 | 1,140 | 8,600 |
| 2017/09/04 | 1,161 | 1,161 | 1,140 | 1,145 | 7,500 |
| 2017/09/01 | 1,165 | 1,170 | 1,161 | 1,163 | 3,500 |
| 2017/08/31 | 1,153 | 1,177 | 1,130 | 1,177 | 15,700 |
| 2017/08/30 | 1,142 | 1,149 | 1,139 | 1,141 | 2,600 |
| 2017/08/29 | 1,141 | 1,148 | 1,130 | 1,142 | 5,100 |
| 2017/08/28 | 1,138 | 1,147 | 1,136 | 1,144 | 3,600 |
| 2017/08/25 | 1,154 | 1,160 | 1,136 | 1,141 | 10,900 |
| 2017/08/24 | 1,140 | 1,144 | 1,137 | 1,143 | 3,900 |
| 2017/08/23 | 1,138 | 1,139 | 1,131 | 1,135 | 6,200 |
| 2017/08/22 | 1,140 | 1,140 | 1,128 | 1,128 | 7,200 |
| 2017/08/21 | 1,139 | 1,139 | 1,132 | 1,135 | 3,200 |
| 2017/08/18 | 1,147 | 1,147 | 1,128 | 1,132 | 10,300 |
| 2017/08/17 | 1,133 | 1,136 | 1,128 | 1,131 | 4,700 |
| 2017/08/16 | 1,133 | 1,135 | 1,127 | 1,127 | 6,300 |
| 2017/08/15 | 1,141 | 1,141 | 1,131 | 1,134 | 4,600 |
| 2017/08/14 | 1,137 | 1,137 | 1,127 | 1,129 | 10,300 |
| 2017/08/10 | 1,147 | 1,155 | 1,141 | 1,148 | 7,700 |
| 2017/08/09 | 1,168 | 1,168 | 1,150 | 1,152 | 7,900 |
| 2017/08/08 | 1,161 | 1,170 | 1,156 | 1,170 | 5,300 |
| 2017/08/07 | 1,169 | 1,170 | 1,164 | 1,165 | 15,000 |
| 2017/08/04 | 1,158 | 1,165 | 1,154 | 1,160 | 4,500 |
| 2017/08/03 | 1,162 | 1,165 | 1,154 | 1,158 | 4,200 |
| 2017/08/02 | 1,165 | 1,165 | 1,155 | 1,156 | 7,900 |
| 2017/08/01 | 1,158 | 1,170 | 1,158 | 1,167 | 4,800 |
| 2017/07/31 | 1,175 | 1,175 | 1,153 | 1,156 | 11,400 |
| 2017/07/28 | 1,170 | 1,171 | 1,158 | 1,170 | 10,700 |
| 2017/07/27 | 1,175 | 1,176 | 1,169 | 1,170 | 9,200 |
| 2017/07/26 | 1,168 | 1,173 | 1,162 | 1,173 | 7,300 |
| 2017/07/25 | 1,187 | 1,187 | 1,164 | 1,168 | 8,200 |
| 2017/07/24 | 1,169 | 1,179 | 1,164 | 1,179 | 17,000 |
| 2017/07/21 | 1,161 | 1,168 | 1,158 | 1,168 | 12,700 |
| 2017/07/20 | 1,162 | 1,164 | 1,158 | 1,161 | 10,200 |
| 2017/07/19 | 1,161 | 1,164 | 1,157 | 1,163 | 7,200 |
| 2017/07/18 | 1,158 | 1,161 | 1,158 | 1,161 | 6,500 |
| 2017/07/14 | 1,152 | 1,164 | 1,152 | 1,162 | 5,700 |
| 2017/07/13 | 1,158 | 1,158 | 1,150 | 1,155 | 3,800 |
| 2017/07/12 | 1,161 | 1,161 | 1,155 | 1,158 | 4,100 |
| 2017/07/11 | 1,165 | 1,167 | 1,158 | 1,162 | 7,800 |
| 2017/07/10 | 1,168 | 1,170 | 1,155 | 1,159 | 26,200 |
| 2017/07/07 | 1,150 | 1,161 | 1,150 | 1,154 | 10,500 |
| 2017/07/06 | 1,147 | 1,158 | 1,147 | 1,158 | 5,700 |
| 2017/07/05 | 1,144 | 1,152 | 1,138 | 1,145 | 12,500 |
| 2017/07/04 | 1,142 | 1,156 | 1,141 | 1,144 | 11,700 |
| 2017/07/03 | 1,140 | 1,150 | 1,140 | 1,140 | 4,800 |
| 2017/06/30 | 1,148 | 1,156 | 1,138 | 1,139 | 9,100 |
| 2017/06/29 | 1,149 | 1,158 | 1,146 | 1,149 | 7,400 |
| 2017/06/28 | 1,141 | 1,163 | 1,141 | 1,148 | 10,900 |
| 2017/06/27 | 1,158 | 1,168 | 1,158 | 1,163 | 15,500 |
| 2017/06/26 | 1,165 | 1,165 | 1,159 | 1,161 | 4,800 |
| 2017/06/23 | 1,153 | 1,164 | 1,152 | 1,163 | 9,200 |
| 2017/06/22 | 1,162 | 1,164 | 1,153 | 1,155 | 9,100 |
| 2017/06/21 | 1,157 | 1,159 | 1,149 | 1,151 | 11,400 |
| 2017/06/20 | 1,140 | 1,160 | 1,140 | 1,153 | 18,300 |
| 2017/06/19 | 1,120 | 1,140 | 1,120 | 1,138 | 9,100 |
| 2017/06/16 | 1,119 | 1,124 | 1,113 | 1,120 | 7,100 |
| 2017/06/15 | 1,116 | 1,134 | 1,116 | 1,119 | 6,100 |
| 2017/06/14 | 1,124 | 1,129 | 1,117 | 1,117 | 7,600 |
| 2017/06/13 | 1,123 | 1,130 | 1,122 | 1,124 | 4,100 |
| 2017/06/12 | 1,125 | 1,127 | 1,118 | 1,123 | 4,000 |
| 2017/06/09 | 1,125 | 1,129 | 1,116 | 1,121 | 10,000 |
| 2017/06/08 | 1,131 | 1,136 | 1,126 | 1,126 | 7,900 |
| 2017/06/07 | 1,140 | 1,140 | 1,130 | 1,130 | 7,200 |
| 2017/06/06 | 1,150 | 1,150 | 1,129 | 1,129 | 7,300 |
| 2017/06/05 | 1,146 | 1,147 | 1,130 | 1,143 | 12,000 |
| 2017/06/02 | 1,144 | 1,147 | 1,140 | 1,147 | 12,900 |
| 2017/06/01 | 1,147 | 1,147 | 1,143 | 1,144 | 6,000 |
| 2017/05/31 | 1,144 | 1,146 | 1,140 | 1,140 | 5,800 |
| 2017/05/30 | 1,144 | 1,146 | 1,142 | 1,143 | 4,200 |
| 2017/05/29 | 1,149 | 1,151 | 1,142 | 1,144 | 2,800 |
| 2017/05/26 | 1,152 | 1,153 | 1,146 | 1,149 | 7,100 |
| 2017/05/25 | 1,150 | 1,158 | 1,147 | 1,150 | 8,700 |
| 2017/05/24 | 1,146 | 1,150 | 1,146 | 1,150 | 5,500 |
| 2017/05/23 | 1,151 | 1,151 | 1,142 | 1,146 | 6,500 |
| 2017/05/22 | 1,136 | 1,146 | 1,131 | 1,142 | 5,900 |
| 2017/05/19 | 1,129 | 1,135 | 1,129 | 1,135 | 4,200 |
| 2017/05/18 | 1,123 | 1,145 | 1,123 | 1,139 | 6,600 |
| 2017/05/17 | 1,141 | 1,150 | 1,140 | 1,148 | 6,700 |
| 2017/05/16 | 1,141 | 1,149 | 1,141 | 1,149 | 7,100 |
| 2017/05/15 | 1,141 | 1,157 | 1,139 | 1,140 | 13,000 |
| 2017/05/12 | 1,165 | 1,167 | 1,154 | 1,159 | 17,700 |
| 2017/05/11 | 1,170 | 1,175 | 1,169 | 1,171 | 18,800 |
| 2017/05/10 | 1,161 | 1,168 | 1,157 | 1,167 | 20,000 |
| 2017/05/09 | 1,147 | 1,162 | 1,143 | 1,156 | 20,500 |
| 2017/05/08 | 1,143 | 1,147 | 1,139 | 1,147 | 26,400 |
| 2017/05/02 | 1,138 | 1,140 | 1,134 | 1,135 | 14,400 |
| 2017/05/01 | 1,125 | 1,142 | 1,125 | 1,138 | 7,400 |
| 2017/04/28 | 1,145 | 1,145 | 1,129 | 1,141 | 6,600 |
| 2017/04/27 | 1,138 | 1,146 | 1,138 | 1,140 | 19,400 |
| 2017/04/26 | 1,121 | 1,137 | 1,121 | 1,132 | 10,700 |
| 2017/04/25 | 1,114 | 1,123 | 1,112 | 1,121 | 7,500 |
| 2017/04/24 | 1,116 | 1,116 | 1,096 | 1,112 | 12,700 |
| 2017/04/21 | 1,090 | 1,100 | 1,084 | 1,086 | 16,200 |
| 2017/04/20 | 1,088 | 1,093 | 1,088 | 1,090 | 8,800 |
| 2017/04/19 | 1,089 | 1,100 | 1,080 | 1,080 | 23,600 |
| 2017/04/18 | 1,087 | 1,093 | 1,087 | 1,089 | 5,400 |
| 2017/04/17 | 1,082 | 1,088 | 1,082 | 1,083 | 3,800 |
| 2017/04/14 | 1,087 | 1,087 | 1,080 | 1,082 | 13,700 |
| 2017/04/13 | 1,081 | 1,090 | 1,080 | 1,082 | 8,000 |
| 2017/04/12 | 1,092 | 1,101 | 1,077 | 1,101 | 19,000 |
| 2017/04/11 | 1,099 | 1,099 | 1,095 | 1,095 | 5,500 |
| 2017/04/10 | 1,108 | 1,108 | 1,095 | 1,099 | 10,000 |
| 2017/04/07 | 1,096 | 1,116 | 1,096 | 1,097 | 13,600 |
| 2017/04/06 | 1,120 | 1,130 | 1,095 | 1,098 | 16,100 |
| 2017/04/05 | 1,105 | 1,133 | 1,105 | 1,129 | 15,300 |
| 2017/04/04 | 1,133 | 1,136 | 1,102 | 1,110 | 13,200 |
| 2017/04/03 | 1,138 | 1,139 | 1,123 | 1,128 | 12,300 |
| 2017/03/31 | 1,140 | 1,147 | 1,130 | 1,131 | 19,300 |
| 2017/03/30 | 1,150 | 1,150 | 1,141 | 1,144 | 13,100 |
| 2017/03/29 | 1,156 | 1,163 | 1,151 | 1,153 | 15,800 |
| 2017/03/28 | 1,151 | 1,177 | 1,151 | 1,176 | 49,500 |
| 2017/03/27 | 1,165 | 1,173 | 1,156 | 1,166 | 42,200 |
| 2017/03/24 | 1,165 | 1,181 | 1,165 | 1,176 | 9,900 |
| 2017/03/23 | 1,173 | 1,175 | 1,162 | 1,165 | 43,400 |
| 2017/03/22 | 1,188 | 1,188 | 1,181 | 1,184 | 19,400 |
| 2017/03/21 | 1,181 | 1,190 | 1,180 | 1,189 | 8,300 |
| 2017/03/17 | 1,180 | 1,186 | 1,176 | 1,185 | 14,800 |
| 2017/03/16 | 1,179 | 1,185 | 1,172 | 1,185 | 17,700 |
| 2017/03/15 | 1,181 | 1,185 | 1,179 | 1,183 | 14,200 |
| 2017/03/14 | 1,182 | 1,185 | 1,179 | 1,182 | 10,600 |
| 2017/03/13 | 1,178 | 1,184 | 1,176 | 1,180 | 14,600 |
| 2017/03/10 | 1,167 | 1,180 | 1,165 | 1,174 | 22,800 |
| 2017/03/09 | 1,165 | 1,170 | 1,162 | 1,168 | 10,100 |
| 2017/03/08 | 1,159 | 1,166 | 1,155 | 1,165 | 7,900 |
| 2017/03/07 | 1,160 | 1,167 | 1,152 | 1,159 | 17,600 |
| 2017/03/06 | 1,166 | 1,169 | 1,162 | 1,165 | 6,600 |
| 2017/03/03 | 1,165 | 1,172 | 1,165 | 1,166 | 11,600 |
| 2017/03/02 | 1,161 | 1,178 | 1,161 | 1,170 | 21,400 |
| 2017/03/01 | 1,167 | 1,171 | 1,163 | 1,170 | 5,500 |
| 2017/02/28 | 1,177 | 1,182 | 1,169 | 1,171 | 12,000 |
| 2017/02/27 | 1,174 | 1,174 | 1,160 | 1,168 | 10,100 |
| 2017/02/24 | 1,166 | 1,174 | 1,160 | 1,165 | 13,000 |
| 2017/02/23 | 1,169 | 1,171 | 1,162 | 1,166 | 6,900 |
| 2017/02/22 | 1,163 | 1,172 | 1,160 | 1,160 | 13,400 |
| 2017/02/21 | 1,176 | 1,176 | 1,160 | 1,165 | 16,100 |
| 2017/02/20 | 1,166 | 1,175 | 1,160 | 1,164 | 7,400 |
| 2017/02/17 | 1,177 | 1,179 | 1,162 | 1,165 | 13,100 |
| 2017/02/16 | 1,178 | 1,178 | 1,145 | 1,172 | 11,900 |
| 2017/02/15 | 1,187 | 1,187 | 1,167 | 1,178 | 8,600 |
| 2017/02/14 | 1,170 | 1,183 | 1,154 | 1,179 | 15,800 |
| 2017/02/13 | 1,159 | 1,173 | 1,150 | 1,165 | 14,600 |
| 2017/02/10 | 1,152 | 1,166 | 1,152 | 1,161 | 11,500 |
| 2017/02/09 | 1,160 | 1,160 | 1,146 | 1,152 | 10,400 |
| 2017/02/08 | 1,151 | 1,160 | 1,147 | 1,158 | 11,000 |
| 2017/02/07 | 1,160 | 1,167 | 1,151 | 1,151 | 7,300 |
| 2017/02/06 | 1,162 | 1,166 | 1,143 | 1,160 | 37,600 |
| 2017/02/03 | 1,106 | 1,139 | 1,106 | 1,127 | 29,700 |
| 2017/02/02 | 1,160 | 1,161 | 1,136 | 1,136 | 9,400 |
| 2017/02/01 | 1,144 | 1,154 | 1,139 | 1,150 | 9,200 |
| 2017/01/31 | 1,145 | 1,148 | 1,137 | 1,140 | 11,400 |
| 2017/01/30 | 1,155 | 1,156 | 1,146 | 1,150 | 8,500 |
| 2017/01/27 | 1,160 | 1,160 | 1,149 | 1,153 | 13,300 |
| 2017/01/26 | 1,160 | 1,161 | 1,150 | 1,154 | 11,200 |
| 2017/01/25 | 1,146 | 1,159 | 1,146 | 1,153 | 14,400 |
| 2017/01/24 | 1,146 | 1,149 | 1,135 | 1,143 | 9,200 |
| 2017/01/23 | 1,149 | 1,149 | 1,141 | 1,142 | 8,100 |
| 2017/01/20 | 1,153 | 1,155 | 1,145 | 1,152 | 13,600 |
| 2017/01/19 | 1,150 | 1,155 | 1,146 | 1,155 | 14,400 |
| 2017/01/18 | 1,151 | 1,152 | 1,131 | 1,141 | 26,200 |
| 2017/01/17 | 1,175 | 1,175 | 1,153 | 1,153 | 14,200 |
| 2017/01/16 | 1,179 | 1,180 | 1,166 | 1,170 | 12,600 |
| 2017/01/13 | 1,170 | 1,179 | 1,166 | 1,179 | 17,800 |
| 2017/01/12 | 1,186 | 1,186 | 1,164 | 1,178 | 22,900 |
| 2017/01/11 | 1,175 | 1,176 | 1,169 | 1,175 | 12,900 |
| 2017/01/10 | 1,174 | 1,181 | 1,167 | 1,175 | 28,200 |
| 2017/01/06 | 1,176 | 1,179 | 1,162 | 1,174 | 22,300 |
| 2017/01/05 | 1,175 | 1,184 | 1,174 | 1,177 | 14,100 |
| 2017/01/04 | 1,150 | 1,180 | 1,148 | 1,179 | 23,600 |