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 |
|---|---|---|---|---|---|
| 2024/12/30 | 978 | 986 | 962 | 962 | 8,000 |
| 2024/12/27 | 993 | 993 | 983 | 988 | 10,000 |
| 2024/12/26 | 981 | 991 | 972 | 990 | 20,700 |
| 2024/12/25 | 978 | 983 | 972 | 983 | 5,600 |
| 2024/12/24 | 981 | 981 | 973 | 978 | 5,700 |
| 2024/12/23 | 973 | 974 | 955 | 972 | 8,000 |
| 2024/12/20 | 963 | 975 | 955 | 966 | 10,700 |
| 2024/12/19 | 963 | 965 | 951 | 958 | 5,700 |
| 2024/12/18 | 964 | 967 | 960 | 962 | 3,400 |
| 2024/12/17 | 962 | 969 | 961 | 967 | 3,600 |
| 2024/12/16 | 968 | 968 | 962 | 962 | 4,300 |
| 2024/12/13 | 970 | 973 | 961 | 961 | 11,000 |
| 2024/12/12 | 987 | 988 | 973 | 973 | 10,000 |
| 2024/12/11 | 989 | 989 | 972 | 980 | 7,800 |
| 2024/12/10 | 999 | 999 | 981 | 981 | 35,400 |
| 2024/12/09 | 962 | 972 | 958 | 969 | 18,600 |
| 2024/12/06 | 959 | 960 | 955 | 955 | 2,400 |
| 2024/12/05 | 956 | 963 | 956 | 957 | 10,700 |
| 2024/12/04 | 957 | 957 | 949 | 954 | 5,200 |
| 2024/12/03 | 940 | 960 | 940 | 959 | 12,100 |
| 2024/12/02 | 934 | 943 | 933 | 940 | 8,400 |
| 2024/11/29 | 950 | 950 | 938 | 938 | 5,200 |
| 2024/11/28 | 947 | 950 | 941 | 950 | 4,300 |
| 2024/11/27 | 949 | 950 | 938 | 947 | 8,000 |
| 2024/11/26 | 937 | 943 | 936 | 941 | 3,900 |
| 2024/11/25 | 950 | 950 | 940 | 940 | 6,500 |
| 2024/11/22 | 960 | 960 | 951 | 951 | 7,500 |
| 2024/11/21 | 951 | 953 | 948 | 950 | 4,600 |
| 2024/11/20 | 947 | 947 | 937 | 941 | 4,200 |
| 2024/11/19 | 946 | 954 | 944 | 947 | 6,800 |
| 2024/11/18 | 945 | 955 | 943 | 948 | 7,700 |
| 2024/11/15 | 948 | 952 | 942 | 947 | 4,000 |
| 2024/11/14 | 950 | 955 | 948 | 948 | 4,600 |
| 2024/11/13 | 944 | 950 | 940 | 948 | 7,000 |
| 2024/11/12 | 954 | 955 | 943 | 945 | 6,800 |
| 2024/11/11 | 952 | 955 | 943 | 955 | 6,600 |
| 2024/11/08 | 950 | 961 | 950 | 957 | 11,000 |
| 2024/11/07 | 930 | 947 | 930 | 947 | 11,100 |
| 2024/11/06 | 927 | 937 | 927 | 935 | 7,300 |
| 2024/11/05 | 931 | 936 | 921 | 922 | 8,200 |
| 2024/11/01 | 937 | 938 | 927 | 931 | 8,200 |
| 2024/10/31 | 953 | 953 | 932 | 938 | 12,200 |
| 2024/10/30 | 958 | 961 | 938 | 939 | 30,700 |
| 2024/10/29 | 937 | 959 | 934 | 958 | 12,500 |
| 2024/10/28 | 940 | 950 | 935 | 942 | 6,100 |
| 2024/10/25 | 973 | 973 | 936 | 938 | 12,700 |
| 2024/10/24 | 960 | 969 | 956 | 969 | 26,700 |
| 2024/10/23 | 958 | 968 | 956 | 956 | 6,600 |
| 2024/10/22 | 967 | 969 | 956 | 958 | 10,600 |
| 2024/10/21 | 964 | 969 | 958 | 967 | 5,400 |
| 2024/10/18 | 958 | 964 | 955 | 959 | 5,700 |
| 2024/10/17 | 951 | 959 | 950 | 957 | 5,400 |
| 2024/10/16 | 950 | 957 | 950 | 951 | 4,500 |
| 2024/10/15 | 953 | 956 | 950 | 952 | 3,700 |
| 2024/10/11 | 956 | 958 | 950 | 954 | 6,100 |
| 2024/10/10 | 960 | 963 | 955 | 955 | 4,100 |
| 2024/10/09 | 969 | 969 | 957 | 957 | 4,300 |
| 2024/10/08 | 960 | 967 | 957 | 962 | 4,200 |
| 2024/10/07 | 964 | 970 | 960 | 970 | 11,000 |
| 2024/10/04 | 951 | 961 | 951 | 958 | 3,600 |
| 2024/10/03 | 955 | 966 | 949 | 949 | 7,200 |
| 2024/10/02 | 949 | 955 | 940 | 940 | 5,200 |
| 2024/10/01 | 948 | 966 | 938 | 961 | 7,200 |
| 2024/09/30 | 960 | 962 | 936 | 936 | 10,800 |
| 2024/09/27 | 971 | 972 | 951 | 966 | 16,900 |
| 2024/09/26 | 951 | 970 | 951 | 970 | 22,700 |
| 2024/09/25 | 969 | 969 | 942 | 945 | 12,700 |
| 2024/09/24 | 955 | 957 | 938 | 955 | 24,200 |
| 2024/09/20 | 947 | 975 | 929 | 975 | 19,700 |
| 2024/09/19 | 929 | 949 | 923 | 949 | 16,700 |
| 2024/09/18 | 925 | 929 | 916 | 929 | 10,100 |
| 2024/09/17 | 915 | 921 | 911 | 921 | 6,600 |
| 2024/09/13 | 917 | 917 | 909 | 912 | 12,000 |
| 2024/09/12 | 908 | 919 | 908 | 916 | 5,900 |
| 2024/09/11 | 920 | 920 | 905 | 907 | 9,700 |
| 2024/09/10 | 934 | 937 | 917 | 924 | 5,700 |
| 2024/09/09 | 917 | 927 | 912 | 927 | 6,600 |
| 2024/09/06 | 915 | 937 | 914 | 931 | 11,100 |
| 2024/09/05 | 925 | 925 | 913 | 913 | 12,400 |
| 2024/09/04 | 925 | 935 | 919 | 919 | 10,600 |
| 2024/09/03 | 930 | 936 | 926 | 936 | 5,700 |
| 2024/09/02 | 933 | 935 | 926 | 929 | 6,300 |
| 2024/08/30 | 949 | 949 | 934 | 934 | 5,200 |
| 2024/08/29 | 945 | 945 | 936 | 942 | 4,900 |
| 2024/08/28 | 953 | 953 | 940 | 943 | 6,700 |
| 2024/08/27 | 960 | 960 | 949 | 953 | 15,200 |
| 2024/08/26 | 942 | 952 | 942 | 947 | 11,000 |
| 2024/08/23 | 960 | 960 | 945 | 952 | 7,500 |
| 2024/08/22 | 956 | 960 | 944 | 958 | 18,300 |
| 2024/08/21 | 950 | 955 | 948 | 952 | 5,400 |
| 2024/08/20 | 944 | 952 | 938 | 952 | 11,100 |
| 2024/08/19 | 938 | 944 | 931 | 940 | 4,500 |
| 2024/08/16 | 921 | 940 | 921 | 938 | 13,000 |
| 2024/08/15 | 925 | 929 | 916 | 924 | 11,000 |
| 2024/08/14 | 913 | 925 | 912 | 925 | 6,400 |
| 2024/08/13 | 916 | 923 | 910 | 913 | 7,700 |
| 2024/08/09 | 910 | 918 | 906 | 910 | 22,200 |
| 2024/08/08 | 896 | 906 | 890 | 895 | 11,100 |
| 2024/08/07 | 905 | 918 | 891 | 901 | 11,900 |
| 2024/08/06 | 860 | 900 | 860 | 891 | 21,700 |
| 2024/08/05 | 900 | 901 | 856 | 856 | 34,200 |
| 2024/08/02 | 922 | 931 | 900 | 900 | 26,100 |
| 2024/08/01 | 954 | 955 | 923 | 923 | 15,200 |
| 2024/07/31 | 957 | 961 | 947 | 954 | 15,800 |
| 2024/07/30 | 952 | 975 | 952 | 975 | 21,500 |
| 2024/07/29 | 945 | 958 | 945 | 956 | 7,100 |
| 2024/07/26 | 955 | 958 | 946 | 948 | 6,900 |
| 2024/07/25 | 950 | 955 | 945 | 945 | 12,000 |
| 2024/07/24 | 947 | 962 | 946 | 948 | 10,400 |
| 2024/07/23 | 961 | 961 | 947 | 949 | 4,900 |
| 2024/07/22 | 952 | 954 | 946 | 946 | 7,300 |
| 2024/07/19 | 962 | 965 | 955 | 955 | 5,300 |
| 2024/07/18 | 951 | 963 | 951 | 954 | 3,300 |
| 2024/07/17 | 960 | 960 | 951 | 957 | 5,500 |
| 2024/07/16 | 959 | 962 | 952 | 955 | 5,700 |
| 2024/07/12 | 960 | 966 | 946 | 946 | 13,200 |
| 2024/07/11 | 961 | 965 | 954 | 962 | 6,900 |
| 2024/07/10 | 975 | 975 | 952 | 958 | 32,500 |
| 2024/07/09 | 955 | 964 | 950 | 964 | 15,100 |
| 2024/07/08 | 965 | 965 | 955 | 955 | 16,500 |
| 2024/07/05 | 977 | 977 | 965 | 966 | 8,200 |
| 2024/07/04 | 972 | 977 | 972 | 977 | 5,800 |
| 2024/07/03 | 976 | 980 | 971 | 973 | 10,500 |
| 2024/07/02 | 979 | 981 | 972 | 979 | 12,700 |
| 2024/07/01 | 980 | 983 | 973 | 979 | 9,200 |
| 2024/06/28 | 982 | 984 | 969 | 974 | 9,300 |
| 2024/06/27 | 992 | 992 | 980 | 981 | 22,500 |
| 2024/06/26 | 997 | 997 | 989 | 997 | 13,900 |
| 2024/06/25 | 978 | 997 | 978 | 997 | 19,200 |
| 2024/06/24 | 974 | 993 | 972 | 977 | 31,200 |
| 2024/06/21 | 937 | 990 | 937 | 990 | 71,900 |
| 2024/06/20 | 938 | 946 | 931 | 937 | 8,600 |
| 2024/06/19 | 936 | 946 | 936 | 937 | 14,400 |
| 2024/06/18 | 932 | 934 | 929 | 932 | 4,700 |
| 2024/06/17 | 936 | 936 | 926 | 929 | 8,500 |
| 2024/06/14 | 917 | 936 | 917 | 936 | 17,600 |
| 2024/06/13 | 935 | 935 | 917 | 917 | 13,000 |
| 2024/06/12 | 928 | 935 | 924 | 934 | 7,800 |
| 2024/06/11 | 934 | 935 | 919 | 921 | 16,000 |
| 2024/06/10 | 921 | 934 | 920 | 934 | 8,200 |
| 2024/06/07 | 925 | 925 | 918 | 922 | 3,400 |
| 2024/06/06 | 917 | 924 | 917 | 923 | 4,100 |
| 2024/06/05 | 924 | 925 | 917 | 917 | 5,700 |
| 2024/06/04 | 927 | 927 | 919 | 919 | 6,100 |
| 2024/06/03 | 916 | 926 | 916 | 926 | 11,100 |
| 2024/05/31 | 917 | 921 | 908 | 920 | 15,200 |
| 2024/05/30 | 910 | 916 | 905 | 916 | 11,700 |
| 2024/05/29 | 918 | 921 | 911 | 911 | 7,900 |
| 2024/05/28 | 923 | 926 | 916 | 916 | 6,200 |
| 2024/05/27 | 925 | 925 | 917 | 923 | 5,200 |
| 2024/05/24 | 917 | 926 | 915 | 916 | 14,500 |
| 2024/05/23 | 921 | 926 | 914 | 926 | 9,500 |
| 2024/05/22 | 936 | 936 | 920 | 920 | 13,600 |
| 2024/05/21 | 930 | 930 | 925 | 930 | 3,700 |
| 2024/05/20 | 922 | 930 | 922 | 925 | 6,900 |
| 2024/05/17 | 933 | 933 | 922 | 922 | 10,000 |
| 2024/05/16 | 936 | 936 | 923 | 933 | 20,000 |
| 2024/05/15 | 936 | 939 | 935 | 936 | 4,200 |
| 2024/05/14 | 945 | 945 | 931 | 936 | 16,500 |
| 2024/05/13 | 960 | 960 | 945 | 945 | 8,500 |
| 2024/05/10 | 952 | 956 | 949 | 955 | 7,000 |
| 2024/05/09 | 946 | 952 | 946 | 951 | 2,700 |
| 2024/05/08 | 954 | 956 | 945 | 945 | 11,400 |
| 2024/05/07 | 956 | 959 | 953 | 953 | 8,200 |
| 2024/05/02 | 957 | 959 | 955 | 959 | 1,800 |
| 2024/05/01 | 967 | 967 | 953 | 957 | 9,900 |
| 2024/04/30 | 958 | 965 | 955 | 963 | 10,900 |
| 2024/04/26 | 960 | 964 | 949 | 955 | 25,900 |
| 2024/04/25 | 958 | 963 | 956 | 956 | 6,000 |
| 2024/04/24 | 960 | 964 | 960 | 960 | 5,800 |
| 2024/04/23 | 969 | 969 | 954 | 960 | 19,000 |
| 2024/04/22 | 959 | 966 | 958 | 959 | 11,400 |
| 2024/04/19 | 957 | 967 | 955 | 955 | 19,200 |
| 2024/04/18 | 953 | 965 | 953 | 960 | 5,400 |
| 2024/04/17 | 960 | 963 | 954 | 954 | 8,900 |
| 2024/04/16 | 967 | 971 | 956 | 956 | 14,700 |
| 2024/04/15 | 970 | 974 | 967 | 967 | 5,400 |
| 2024/04/12 | 981 | 984 | 971 | 971 | 9,000 |
| 2024/04/11 | 973 | 983 | 973 | 981 | 9,000 |
| 2024/04/10 | 968 | 979 | 968 | 979 | 14,700 |
| 2024/04/09 | 971 | 978 | 971 | 975 | 4,900 |
| 2024/04/08 | 970 | 976 | 964 | 976 | 9,600 |
| 2024/04/05 | 966 | 967 | 960 | 962 | 9,300 |
| 2024/04/04 | 961 | 973 | 961 | 968 | 11,700 |
| 2024/04/03 | 962 | 975 | 962 | 968 | 8,400 |
| 2024/04/02 | 972 | 979 | 963 | 965 | 21,200 |
| 2024/04/01 | 970 | 980 | 967 | 974 | 15,800 |
| 2024/03/29 | 960 | 968 | 956 | 963 | 14,000 |
| 2024/03/28 | 985 | 986 | 961 | 961 | 51,500 |
| 2024/03/27 | 993 | 1,001 | 993 | 999 | 39,600 |
| 2024/03/26 | 991 | 996 | 989 | 991 | 14,600 |
| 2024/03/25 | 995 | 996 | 987 | 992 | 23,500 |
| 2024/03/22 | 984 | 996 | 980 | 996 | 56,900 |
| 2024/03/21 | 978 | 986 | 977 | 983 | 32,400 |
| 2024/03/19 | 968 | 976 | 965 | 975 | 51,800 |
| 2024/03/18 | 980 | 983 | 970 | 974 | 20,800 |
| 2024/03/15 | 970 | 980 | 965 | 980 | 46,100 |
| 2024/03/14 | 964 | 970 | 962 | 970 | 18,400 |
| 2024/03/13 | 973 | 975 | 962 | 964 | 15,000 |
| 2024/03/12 | 966 | 972 | 956 | 972 | 18,200 |
| 2024/03/11 | 977 | 979 | 966 | 966 | 31,900 |
| 2024/03/08 | 966 | 979 | 965 | 978 | 27,900 |
| 2024/03/07 | 971 | 973 | 966 | 973 | 18,400 |
| 2024/03/06 | 960 | 971 | 959 | 970 | 29,200 |
| 2024/03/05 | 956 | 965 | 953 | 964 | 19,600 |
| 2024/03/04 | 969 | 969 | 953 | 956 | 21,700 |
| 2024/03/01 | 964 | 964 | 957 | 960 | 11,000 |
| 2024/02/29 | 970 | 970 | 961 | 961 | 12,200 |
| 2024/02/28 | 962 | 970 | 962 | 970 | 12,200 |
| 2024/02/27 | 976 | 976 | 963 | 965 | 18,000 |
| 2024/02/26 | 967 | 971 | 961 | 967 | 8,200 |
| 2024/02/22 | 974 | 974 | 960 | 968 | 10,300 |
| 2024/02/21 | 974 | 977 | 961 | 963 | 11,300 |
| 2024/02/20 | 969 | 975 | 969 | 974 | 12,200 |
| 2024/02/19 | 968 | 969 | 961 | 969 | 7,000 |
| 2024/02/16 | 960 | 964 | 957 | 964 | 10,300 |
| 2024/02/15 | 959 | 960 | 954 | 960 | 19,700 |
| 2024/02/14 | 955 | 958 | 951 | 958 | 12,700 |
| 2024/02/13 | 954 | 962 | 954 | 962 | 12,200 |
| 2024/02/09 | 960 | 963 | 953 | 954 | 10,800 |
| 2024/02/08 | 953 | 966 | 951 | 966 | 17,000 |
| 2024/02/07 | 955 | 956 | 952 | 953 | 7,000 |
| 2024/02/06 | 960 | 963 | 955 | 956 | 7,300 |
| 2024/02/05 | 956 | 962 | 950 | 960 | 29,200 |
| 2024/02/02 | 960 | 969 | 953 | 969 | 17,400 |
| 2024/02/01 | 958 | 964 | 955 | 964 | 8,900 |
| 2024/01/31 | 955 | 961 | 953 | 956 | 13,400 |
| 2024/01/30 | 967 | 967 | 952 | 957 | 20,300 |
| 2024/01/29 | 959 | 968 | 959 | 965 | 9,500 |
| 2024/01/26 | 965 | 965 | 955 | 959 | 15,500 |
| 2024/01/25 | 961 | 962 | 957 | 961 | 8,100 |
| 2024/01/24 | 954 | 960 | 953 | 958 | 10,500 |
| 2024/01/23 | 963 | 963 | 955 | 955 | 6,000 |
| 2024/01/22 | 952 | 959 | 952 | 958 | 7,900 |
| 2024/01/19 | 953 | 956 | 952 | 952 | 9,400 |
| 2024/01/18 | 960 | 960 | 952 | 953 | 8,400 |
| 2024/01/17 | 956 | 964 | 952 | 952 | 11,100 |
| 2024/01/16 | 960 | 961 | 953 | 953 | 11,500 |
| 2024/01/15 | 955 | 967 | 955 | 961 | 11,000 |
| 2024/01/12 | 961 | 964 | 951 | 955 | 13,400 |
| 2024/01/11 | 965 | 965 | 955 | 961 | 15,900 |
| 2024/01/10 | 967 | 970 | 963 | 963 | 10,300 |
| 2024/01/09 | 970 | 971 | 960 | 967 | 11,500 |
| 2024/01/05 | 966 | 973 | 962 | 964 | 17,300 |
| 2024/01/04 | 996 | 996 | 963 | 966 | 30,100 |