5909 (株)コロナ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-3095896193893930,700939
2024-10-2993795993495812,500958
2024-10-289409509359426,100942
2024-10-2597397393693812,700938
2024-10-2496096995696926,700969
2024-10-239589689569566,600956
2024-10-2296796995695810,600958
2024-10-219649699589675,400967
2024-10-189589649559595,700959
2024-10-179519599509575,400957
2024-10-169509579509514,500951
2024-10-159539569509523,700952
2024-10-119569589509546,100954
2024-10-109609639559554,100955
2024-10-099699699579574,300957
2024-10-089609679579624,200962
2024-10-0796497096097011,000970
2024-10-049519619519583,600958
2024-10-039559669499497,200949
2024-10-029499559409405,200940
2024-10-019489669389617,200961
2024-09-3096096293693610,800936
2024-09-2797197295196616,900966
2024-09-2695197095197022,700970
2024-09-2596996994294512,700945
2024-09-2495595793895524,200955
2024-09-2094797592997519,700975
2024-09-1992994992394916,700949
2024-09-1892592991692910,100929
2024-09-179159219119216,600921
2024-09-1391791790991212,000912
2024-09-129089199089165,900916
2024-09-119209209059079,700907
2024-09-109349379179245,700924
2024-09-099179279129276,600927
2024-09-0691593791493111,100931
2024-09-0592592591391312,400913
2024-09-0492593591991910,600919
2024-09-039309369269365,700936
2024-09-029339359269296,300929
2024-08-309499499349345,200934
2024-08-299459459369424,900942
2024-08-289539539409436,700943
2024-08-2796096094995315,200953
2024-08-2694295294294711,000947
2024-08-239609609459527,500952
2024-08-2295696094495818,300958
2024-08-219509559489525,400952
2024-08-2094495293895211,100952
2024-08-199389449319404,500940
2024-08-1692194092193813,000938
2024-08-1592592991692411,000924
2024-08-149139259129256,400925
2024-08-139169239109137,700913
2024-08-0991091890691022,200910
2024-08-0889690689089511,100895
2024-08-0790591889190111,900901
2024-08-0686090086089121,700891
2024-08-0590090185685634,200856
2024-08-0292293190090026,100900
2024-08-0195495592392315,200923
2024-07-3195796194795415,800954
2024-07-3095297595297521,500975
2024-07-299459589459567,100956
2024-07-269559589469486,900948
2024-07-2595095594594512,000945
2024-07-2494796294694810,400948
2024-07-239619619479494,900949
2024-07-229529549469467,300946
2024-07-199629659559555,300955
2024-07-189519639519543,300954
2024-07-179609609519575,500957
2024-07-169599629529555,700955
2024-07-1296096694694613,200946
2024-07-119619659549626,900962
2024-07-1097597595295832,500958
2024-07-0995596495096415,100964
2024-07-0896596595595516,500955
2024-07-059779779659668,200966
2024-07-049729779729775,800977
2024-07-0397698097197310,500973
2024-07-0297998197297912,700979
2024-07-019809839739799,200979
2024-06-289829849699749,300974
2024-06-2799299298098122,500981
2024-06-2699799798999713,900997
2024-06-2597899797899719,200997
2024-06-2497499397297731,200977
2024-06-2193799093799071,900990
2024-06-209389469319378,600937
2024-06-1993694693693714,400937
2024-06-189329349299324,700932
2024-06-179369369269298,500929
2024-06-1491793691793617,600936
2024-06-1393593591791713,000917
2024-06-129289359249347,800934
2024-06-1193493591992116,000921
2024-06-109219349209348,200934
2024-06-079259259189223,400922
2024-06-069179249179234,100923
2024-06-059249259179175,700917
2024-06-049279279199196,100919
2024-06-0391692691692611,100926
2024-05-3191792190892015,200920
2024-05-3091091690591611,700916
2024-05-299189219119117,900911
2024-05-289239269169166,200916
2024-05-279259259179235,200923
2024-05-2491792691591614,500916
2024-05-239219269149269,500926
2024-05-2293693692092013,600920
2024-05-219309309259303,700930
2024-05-209229309229256,900925
2024-05-1793393392292210,000922
2024-05-1693693692393320,000933
2024-05-159369399359364,200936
2024-05-1494594593193616,500936
2024-05-139609609459458,500945
2024-05-109529569499557,000955
2024-05-099469529469512,700951
2024-05-0895495694594511,400945
2024-05-079569599539538,200953
2024-05-029579599559591,800959
2024-05-019679679539579,900957
2024-04-3095896595596310,900963
2024-04-2696096494995525,900955
2024-04-259589639569566,000956
2024-04-249609649609605,800960
2024-04-2396996995496019,000960
2024-04-2295996695895911,400959
2024-04-1995796795595519,200955
2024-04-189539659539605,400960
2024-04-179609639549548,900954
2024-04-1696797195695614,700956
2024-04-159709749679675,400967
2024-04-129819849719719,000971
2024-04-119739839739819,000981
2024-04-1096897996897914,700979
2024-04-099719789719754,900975
2024-04-089709769649769,600976
2024-04-059669679609629,300962
2024-04-0496197396196811,700968
2024-04-039629759629688,400968
2024-04-0297297996396521,200965
2024-04-0197098096797415,800974
2024-03-2996096895696314,000963
2024-03-2898598696196151,500961
2024-03-279931,00199399939,600999
2024-03-2699199698999114,600991
2024-03-2599599698799223,500992
2024-03-2298499698099656,900996
2024-03-2197898697798332,400983
2024-03-1996897696597551,800975
2024-03-1898098397097420,800974
2024-03-1597098096598046,100980
2024-03-1496497096297018,400970
2024-03-1397397596296415,000964
2024-03-1296697295697218,200972
2024-03-1197797996696631,900966
2024-03-0896697996597827,900978
2024-03-0797197396697318,400973
2024-03-0696097195997029,200970
2024-03-0595696595396419,600964
2024-03-0496996995395621,700956
2024-03-0196496495796011,000960
2024-02-2997097096196112,200961
2024-02-2896297096297012,200970
2024-02-2797697696396518,000965
2024-02-269679719619678,200967
2024-02-2297497496096810,300968
2024-02-2197497796196311,300963
2024-02-2096997596997412,200974
2024-02-199689699619697,000969
2024-02-1696096495796410,300964
2024-02-1595996095496019,700960
2024-02-1495595895195812,700958
2024-02-1395496295496212,200962
2024-02-0996096395395410,800954
2024-02-0895396695196617,000966
2024-02-079559569529537,000953
2024-02-069609639559567,300956
2024-02-0595696295096029,200960
2024-02-0296096995396917,400969
2024-02-019589649559648,900964
2024-01-3195596195395613,400956
2024-01-3096796795295720,300957
2024-01-299599689599659,500965
2024-01-2696596595595915,500959
2024-01-259619629579618,100961
2024-01-2495496095395810,500958
2024-01-239639639559556,000955
2024-01-229529599529587,900958
2024-01-199539569529529,400952
2024-01-189609609529538,400953
2024-01-1795696495295211,100952
2024-01-1696096195395311,500953
2024-01-1595596795596111,000961
2024-01-1296196495195513,400955
2024-01-1196596595596115,900961
2024-01-1096797096396310,300963
2024-01-0997097196096711,500967
2024-01-0596697396296417,300964
2024-01-0499699696396630,100966

分割・併合履歴 : [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株