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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 951 | 953 | 948 | 950 | 4,600 | 950 |
| 2024-11-20 | 947 | 947 | 937 | 945 | 3,500 | 945 |
| 2024-11-19 | 946 | 954 | 944 | 948 | 6,600 | 948 |
| 2024-11-18 | 945 | 955 | 943 | 947 | 7,200 | 947 |
| 2024-11-15 | 948 | 952 | 942 | 951 | 3,200 | 951 |
| 2024-11-14 | 950 | 955 | 949 | 950 | 3,400 | 950 |
| 2024-11-13 | 944 | 950 | 940 | 943 | 5,500 | 943 |
| 2024-11-12 | 954 | 955 | 943 | 943 | 5,400 | 943 |
| 2024-11-11 | 952 | 952 | 943 | 946 | 5,500 | 946 |
| 2024-11-08 | 950 | 961 | 950 | 957 | 10,400 | 957 |
| 2024-11-07 | 930 | 947 | 930 | 947 | 9,600 | 947 |
| 2024-11-06 | 927 | 937 | 927 | 930 | 5,500 | 930 |
| 2024-11-05 | 931 | 936 | 921 | 934 | 7,000 | 934 |
| 2024-11-01 | 937 | 938 | 927 | 931 | 8,200 | 931 |
| 2024-10-31 | 953 | 953 | 932 | 938 | 12,200 | 938 |
| 2024-10-30 | 958 | 961 | 938 | 939 | 30,700 | 939 |
| 2024-10-29 | 937 | 959 | 934 | 958 | 12,500 | 958 |
| 2024-10-28 | 940 | 950 | 935 | 942 | 6,100 | 942 |
| 2024-10-25 | 973 | 973 | 936 | 938 | 12,700 | 938 |
| 2024-10-24 | 960 | 969 | 956 | 969 | 26,700 | 969 |
| 2024-10-23 | 958 | 968 | 956 | 956 | 6,600 | 956 |
| 2024-10-22 | 967 | 969 | 956 | 958 | 10,600 | 958 |
| 2024-10-21 | 964 | 969 | 958 | 967 | 5,400 | 967 |
| 2024-10-18 | 958 | 964 | 955 | 959 | 5,700 | 959 |
| 2024-10-17 | 951 | 959 | 950 | 957 | 5,400 | 957 |
| 2024-10-16 | 950 | 957 | 950 | 951 | 4,500 | 951 |
| 2024-10-15 | 953 | 956 | 950 | 952 | 3,700 | 952 |
| 2024-10-11 | 956 | 958 | 950 | 954 | 6,100 | 954 |
| 2024-10-10 | 960 | 963 | 955 | 955 | 4,100 | 955 |
| 2024-10-09 | 969 | 969 | 957 | 957 | 4,300 | 957 |
| 2024-10-08 | 960 | 967 | 957 | 962 | 4,200 | 962 |
| 2024-10-07 | 964 | 970 | 960 | 970 | 11,000 | 970 |
| 2024-10-04 | 951 | 961 | 951 | 958 | 3,600 | 958 |
| 2024-10-03 | 955 | 966 | 949 | 949 | 7,200 | 949 |
| 2024-10-02 | 949 | 955 | 940 | 940 | 5,200 | 940 |
| 2024-10-01 | 948 | 966 | 938 | 961 | 7,200 | 961 |
| 2024-09-30 | 960 | 962 | 936 | 936 | 10,800 | 936 |
| 2024-09-27 | 971 | 972 | 951 | 966 | 16,900 | 966 |
| 2024-09-26 | 951 | 970 | 951 | 970 | 22,700 | 970 |
| 2024-09-25 | 969 | 969 | 942 | 945 | 12,700 | 945 |
| 2024-09-24 | 955 | 957 | 938 | 955 | 24,200 | 955 |
| 2024-09-20 | 947 | 975 | 929 | 975 | 19,700 | 975 |
| 2024-09-19 | 929 | 949 | 923 | 949 | 16,700 | 949 |
| 2024-09-18 | 925 | 929 | 916 | 929 | 10,100 | 929 |
| 2024-09-17 | 915 | 921 | 911 | 921 | 6,600 | 921 |
| 2024-09-13 | 917 | 917 | 909 | 912 | 12,000 | 912 |
| 2024-09-12 | 908 | 919 | 908 | 916 | 5,900 | 916 |
| 2024-09-11 | 920 | 920 | 905 | 907 | 9,700 | 907 |
| 2024-09-10 | 934 | 937 | 917 | 924 | 5,700 | 924 |
| 2024-09-09 | 917 | 927 | 912 | 927 | 6,600 | 927 |
| 2024-09-06 | 915 | 937 | 914 | 931 | 11,100 | 931 |
| 2024-09-05 | 925 | 925 | 913 | 913 | 12,400 | 913 |
| 2024-09-04 | 925 | 935 | 919 | 919 | 10,600 | 919 |
| 2024-09-03 | 930 | 936 | 926 | 936 | 5,700 | 936 |
| 2024-09-02 | 933 | 935 | 926 | 929 | 6,300 | 929 |
| 2024-08-30 | 949 | 949 | 934 | 934 | 5,200 | 934 |
| 2024-08-29 | 945 | 945 | 936 | 942 | 4,900 | 942 |
| 2024-08-28 | 953 | 953 | 940 | 943 | 6,700 | 943 |
| 2024-08-27 | 960 | 960 | 949 | 953 | 15,200 | 953 |
| 2024-08-26 | 942 | 952 | 942 | 947 | 11,000 | 947 |
| 2024-08-23 | 960 | 960 | 945 | 952 | 7,500 | 952 |
| 2024-08-22 | 956 | 960 | 944 | 958 | 18,300 | 958 |
| 2024-08-21 | 950 | 955 | 948 | 952 | 5,400 | 952 |
| 2024-08-20 | 944 | 952 | 938 | 952 | 11,100 | 952 |
| 2024-08-19 | 938 | 944 | 931 | 940 | 4,500 | 940 |
| 2024-08-16 | 921 | 940 | 921 | 938 | 13,000 | 938 |
| 2024-08-15 | 925 | 929 | 916 | 924 | 11,000 | 924 |
| 2024-08-14 | 913 | 925 | 912 | 925 | 6,400 | 925 |
| 2024-08-13 | 916 | 923 | 910 | 913 | 7,700 | 913 |
| 2024-08-09 | 910 | 918 | 906 | 910 | 22,200 | 910 |
| 2024-08-08 | 896 | 906 | 890 | 895 | 11,100 | 895 |
| 2024-08-07 | 905 | 918 | 891 | 901 | 11,900 | 901 |
| 2024-08-06 | 860 | 900 | 860 | 891 | 21,700 | 891 |
| 2024-08-05 | 900 | 901 | 856 | 856 | 34,200 | 856 |
| 2024-08-02 | 922 | 931 | 900 | 900 | 26,100 | 900 |
| 2024-08-01 | 954 | 955 | 923 | 923 | 15,200 | 923 |
| 2024-07-31 | 957 | 961 | 947 | 954 | 15,800 | 954 |
| 2024-07-30 | 952 | 975 | 952 | 975 | 21,500 | 975 |
| 2024-07-29 | 945 | 958 | 945 | 956 | 7,100 | 956 |
| 2024-07-26 | 955 | 958 | 946 | 948 | 6,900 | 948 |
| 2024-07-25 | 950 | 955 | 945 | 945 | 12,000 | 945 |
| 2024-07-24 | 947 | 962 | 946 | 948 | 10,400 | 948 |
| 2024-07-23 | 961 | 961 | 947 | 949 | 4,900 | 949 |
| 2024-07-22 | 952 | 954 | 946 | 946 | 7,300 | 946 |
| 2024-07-19 | 962 | 965 | 955 | 955 | 5,300 | 955 |
| 2024-07-18 | 951 | 963 | 951 | 954 | 3,300 | 954 |
| 2024-07-17 | 960 | 960 | 951 | 957 | 5,500 | 957 |
| 2024-07-16 | 959 | 962 | 952 | 955 | 5,700 | 955 |
| 2024-07-12 | 960 | 966 | 946 | 946 | 13,200 | 946 |
| 2024-07-11 | 961 | 965 | 954 | 962 | 6,900 | 962 |
| 2024-07-10 | 975 | 975 | 952 | 958 | 32,500 | 958 |
| 2024-07-09 | 955 | 964 | 950 | 964 | 15,100 | 964 |
| 2024-07-08 | 965 | 965 | 955 | 955 | 16,500 | 955 |
| 2024-07-05 | 977 | 977 | 965 | 966 | 8,200 | 966 |
| 2024-07-04 | 972 | 977 | 972 | 977 | 5,800 | 977 |
| 2024-07-03 | 976 | 980 | 971 | 973 | 10,500 | 973 |
| 2024-07-02 | 979 | 981 | 972 | 979 | 12,700 | 979 |
| 2024-07-01 | 980 | 983 | 973 | 979 | 9,200 | 979 |
| 2024-06-28 | 982 | 984 | 969 | 974 | 9,300 | 974 |
| 2024-06-27 | 992 | 992 | 980 | 981 | 22,500 | 981 |
| 2024-06-26 | 997 | 997 | 989 | 997 | 13,900 | 997 |
| 2024-06-25 | 978 | 997 | 978 | 997 | 19,200 | 997 |
| 2024-06-24 | 974 | 993 | 972 | 977 | 31,200 | 977 |
| 2024-06-21 | 937 | 990 | 937 | 990 | 71,900 | 990 |
| 2024-06-20 | 938 | 946 | 931 | 937 | 8,600 | 937 |
| 2024-06-19 | 936 | 946 | 936 | 937 | 14,400 | 937 |
| 2024-06-18 | 932 | 934 | 929 | 932 | 4,700 | 932 |
| 2024-06-17 | 936 | 936 | 926 | 929 | 8,500 | 929 |
| 2024-06-14 | 917 | 936 | 917 | 936 | 17,600 | 936 |
| 2024-06-13 | 935 | 935 | 917 | 917 | 13,000 | 917 |
| 2024-06-12 | 928 | 935 | 924 | 934 | 7,800 | 934 |
| 2024-06-11 | 934 | 935 | 919 | 921 | 16,000 | 921 |
| 2024-06-10 | 921 | 934 | 920 | 934 | 8,200 | 934 |
| 2024-06-07 | 925 | 925 | 918 | 922 | 3,400 | 922 |
| 2024-06-06 | 917 | 924 | 917 | 923 | 4,100 | 923 |
| 2024-06-05 | 924 | 925 | 917 | 917 | 5,700 | 917 |
| 2024-06-04 | 927 | 927 | 919 | 919 | 6,100 | 919 |
| 2024-06-03 | 916 | 926 | 916 | 926 | 11,100 | 926 |
| 2024-05-31 | 917 | 921 | 908 | 920 | 15,200 | 920 |
| 2024-05-30 | 910 | 916 | 905 | 916 | 11,700 | 916 |
| 2024-05-29 | 918 | 921 | 911 | 911 | 7,900 | 911 |
| 2024-05-28 | 923 | 926 | 916 | 916 | 6,200 | 916 |
| 2024-05-27 | 925 | 925 | 917 | 923 | 5,200 | 923 |
| 2024-05-24 | 917 | 926 | 915 | 916 | 14,500 | 916 |
| 2024-05-23 | 921 | 926 | 914 | 926 | 9,500 | 926 |
| 2024-05-22 | 936 | 936 | 920 | 920 | 13,600 | 920 |
| 2024-05-21 | 930 | 930 | 925 | 930 | 3,700 | 930 |
| 2024-05-20 | 922 | 930 | 922 | 925 | 6,900 | 925 |
| 2024-05-17 | 933 | 933 | 922 | 922 | 10,000 | 922 |
| 2024-05-16 | 936 | 936 | 923 | 933 | 20,000 | 933 |
| 2024-05-15 | 936 | 939 | 935 | 936 | 4,200 | 936 |
| 2024-05-14 | 945 | 945 | 931 | 936 | 16,500 | 936 |
| 2024-05-13 | 960 | 960 | 945 | 945 | 8,500 | 945 |
| 2024-05-10 | 952 | 956 | 949 | 955 | 7,000 | 955 |
| 2024-05-09 | 946 | 952 | 946 | 951 | 2,700 | 951 |
| 2024-05-08 | 954 | 956 | 945 | 945 | 11,400 | 945 |
| 2024-05-07 | 956 | 959 | 953 | 953 | 8,200 | 953 |
| 2024-05-02 | 957 | 959 | 955 | 959 | 1,800 | 959 |
| 2024-05-01 | 967 | 967 | 953 | 957 | 9,900 | 957 |
| 2024-04-30 | 958 | 965 | 955 | 963 | 10,900 | 963 |
| 2024-04-26 | 960 | 964 | 949 | 955 | 25,900 | 955 |
| 2024-04-25 | 958 | 963 | 956 | 956 | 6,000 | 956 |
| 2024-04-24 | 960 | 964 | 960 | 960 | 5,800 | 960 |
| 2024-04-23 | 969 | 969 | 954 | 960 | 19,000 | 960 |
| 2024-04-22 | 959 | 966 | 958 | 959 | 11,400 | 959 |
| 2024-04-19 | 957 | 967 | 955 | 955 | 19,200 | 955 |
| 2024-04-18 | 953 | 965 | 953 | 960 | 5,400 | 960 |
| 2024-04-17 | 960 | 963 | 954 | 954 | 8,900 | 954 |
| 2024-04-16 | 967 | 971 | 956 | 956 | 14,700 | 956 |
| 2024-04-15 | 970 | 974 | 967 | 967 | 5,400 | 967 |
| 2024-04-12 | 981 | 984 | 971 | 971 | 9,000 | 971 |
| 2024-04-11 | 973 | 983 | 973 | 981 | 9,000 | 981 |
| 2024-04-10 | 968 | 979 | 968 | 979 | 14,700 | 979 |
| 2024-04-09 | 971 | 978 | 971 | 975 | 4,900 | 975 |
| 2024-04-08 | 970 | 976 | 964 | 976 | 9,600 | 976 |
| 2024-04-05 | 966 | 967 | 960 | 962 | 9,300 | 962 |
| 2024-04-04 | 961 | 973 | 961 | 968 | 11,700 | 968 |
| 2024-04-03 | 962 | 975 | 962 | 968 | 8,400 | 968 |
| 2024-04-02 | 972 | 979 | 963 | 965 | 21,200 | 965 |
| 2024-04-01 | 970 | 980 | 967 | 974 | 15,800 | 974 |
| 2024-03-29 | 960 | 968 | 956 | 963 | 14,000 | 963 |
| 2024-03-28 | 985 | 986 | 961 | 961 | 51,500 | 961 |
| 2024-03-27 | 993 | 1,001 | 993 | 999 | 39,600 | 999 |
| 2024-03-26 | 991 | 996 | 989 | 991 | 14,600 | 991 |
| 2024-03-25 | 995 | 996 | 987 | 992 | 23,500 | 992 |
| 2024-03-22 | 984 | 996 | 980 | 996 | 56,900 | 996 |
| 2024-03-21 | 978 | 986 | 977 | 983 | 32,400 | 983 |
| 2024-03-19 | 968 | 976 | 965 | 975 | 51,800 | 975 |
| 2024-03-18 | 980 | 983 | 970 | 974 | 20,800 | 974 |
| 2024-03-15 | 970 | 980 | 965 | 980 | 46,100 | 980 |
| 2024-03-14 | 964 | 970 | 962 | 970 | 18,400 | 970 |
| 2024-03-13 | 973 | 975 | 962 | 964 | 15,000 | 964 |
| 2024-03-12 | 966 | 972 | 956 | 972 | 18,200 | 972 |
| 2024-03-11 | 977 | 979 | 966 | 966 | 31,900 | 966 |
| 2024-03-08 | 966 | 979 | 965 | 978 | 27,900 | 978 |
| 2024-03-07 | 971 | 973 | 966 | 973 | 18,400 | 973 |
| 2024-03-06 | 960 | 971 | 959 | 970 | 29,200 | 970 |
| 2024-03-05 | 956 | 965 | 953 | 964 | 19,600 | 964 |
| 2024-03-04 | 969 | 969 | 953 | 956 | 21,700 | 956 |
| 2024-03-01 | 964 | 964 | 957 | 960 | 11,000 | 960 |
| 2024-02-29 | 970 | 970 | 961 | 961 | 12,200 | 961 |
| 2024-02-28 | 962 | 970 | 962 | 970 | 12,200 | 970 |
| 2024-02-27 | 976 | 976 | 963 | 965 | 18,000 | 965 |
| 2024-02-26 | 967 | 971 | 961 | 967 | 8,200 | 967 |
| 2024-02-22 | 974 | 974 | 960 | 968 | 10,300 | 968 |
| 2024-02-21 | 974 | 977 | 961 | 963 | 11,300 | 963 |
| 2024-02-20 | 969 | 975 | 969 | 974 | 12,200 | 974 |
| 2024-02-19 | 968 | 969 | 961 | 969 | 7,000 | 969 |
| 2024-02-16 | 960 | 964 | 957 | 964 | 10,300 | 964 |
| 2024-02-15 | 959 | 960 | 954 | 960 | 19,700 | 960 |
| 2024-02-14 | 955 | 958 | 951 | 958 | 12,700 | 958 |
| 2024-02-13 | 954 | 962 | 954 | 962 | 12,200 | 962 |
| 2024-02-09 | 960 | 963 | 953 | 954 | 10,800 | 954 |
| 2024-02-08 | 953 | 966 | 951 | 966 | 17,000 | 966 |
| 2024-02-07 | 955 | 956 | 952 | 953 | 7,000 | 953 |
| 2024-02-06 | 960 | 963 | 955 | 956 | 7,300 | 956 |
| 2024-02-05 | 956 | 962 | 950 | 960 | 29,200 | 960 |
| 2024-02-02 | 960 | 969 | 953 | 969 | 17,400 | 969 |
| 2024-02-01 | 958 | 964 | 955 | 964 | 8,900 | 964 |
| 2024-01-31 | 955 | 961 | 953 | 956 | 13,400 | 956 |
| 2024-01-30 | 967 | 967 | 952 | 957 | 20,300 | 957 |
| 2024-01-29 | 959 | 968 | 959 | 965 | 9,500 | 965 |
| 2024-01-26 | 965 | 965 | 955 | 959 | 15,500 | 959 |
| 2024-01-25 | 961 | 962 | 957 | 961 | 8,100 | 961 |
| 2024-01-24 | 954 | 960 | 953 | 958 | 10,500 | 958 |
| 2024-01-23 | 963 | 963 | 955 | 955 | 6,000 | 955 |
| 2024-01-22 | 952 | 959 | 952 | 958 | 7,900 | 958 |
| 2024-01-19 | 953 | 956 | 952 | 952 | 9,400 | 952 |
| 2024-01-18 | 960 | 960 | 952 | 953 | 8,400 | 953 |
| 2024-01-17 | 956 | 964 | 952 | 952 | 11,100 | 952 |
| 2024-01-16 | 960 | 961 | 953 | 953 | 11,500 | 953 |
| 2024-01-15 | 955 | 967 | 955 | 961 | 11,000 | 961 |
| 2024-01-12 | 961 | 964 | 951 | 955 | 13,400 | 955 |
| 2024-01-11 | 965 | 965 | 955 | 961 | 15,900 | 961 |
| 2024-01-10 | 967 | 970 | 963 | 963 | 10,300 | 963 |
| 2024-01-09 | 970 | 971 | 960 | 967 | 11,500 | 967 |
| 2024-01-05 | 966 | 973 | 962 | 964 | 17,300 | 964 |
| 2024-01-04 | 996 | 996 | 963 | 966 | 30,100 | 966 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
