5909 (株)コロナ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 958 | 958 | 949 | 949 | 10,600 | 949 |
| 2025-12-11 | 965 | 965 | 944 | 944 | 9,000 | 944 |
| 2025-12-10 | 980 | 980 | 962 | 962 | 28,000 | 962 |
| 2025-12-09 | 966 | 978 | 961 | 978 | 16,300 | 978 |
| 2025-12-08 | 967 | 969 | 961 | 965 | 8,400 | 965 |
| 2025-12-05 | 964 | 976 | 964 | 969 | 15,800 | 969 |
| 2025-12-04 | 954 | 975 | 954 | 975 | 18,000 | 975 |
| 2025-12-03 | 953 | 960 | 952 | 952 | 12,000 | 952 |
| 2025-12-02 | 965 | 965 | 953 | 954 | 4,800 | 954 |
| 2025-12-01 | 948 | 972 | 948 | 972 | 20,700 | 972 |
| 2025-11-28 | 949 | 957 | 948 | 948 | 6,500 | 948 |
| 2025-11-27 | 961 | 961 | 950 | 955 | 12,600 | 955 |
| 2025-11-26 | 975 | 976 | 966 | 973 | 7,900 | 973 |
| 2025-11-25 | 972 | 980 | 965 | 974 | 30,000 | 974 |
| 2025-11-21 | 949 | 967 | 948 | 967 | 7,100 | 967 |
| 2025-11-20 | 943 | 947 | 937 | 946 | 6,300 | 946 |
| 2025-11-19 | 946 | 949 | 937 | 940 | 9,500 | 940 |
| 2025-11-18 | 963 | 973 | 942 | 942 | 14,200 | 942 |
| 2025-11-17 | 954 | 978 | 954 | 978 | 30,700 | 978 |
| 2025-11-14 | 968 | 968 | 946 | 954 | 9,000 | 954 |
| 2025-11-13 | 973 | 973 | 951 | 953 | 8,300 | 953 |
| 2025-11-12 | 948 | 974 | 947 | 974 | 43,500 | 974 |
| 2025-11-11 | 944 | 951 | 939 | 947 | 19,800 | 947 |
| 2025-11-10 | 937 | 941 | 929 | 941 | 5,900 | 941 |
| 2025-11-07 | 949 | 949 | 937 | 941 | 7,300 | 941 |
| 2025-11-06 | 913 | 950 | 913 | 950 | 38,600 | 950 |
| 2025-11-05 | 923 | 924 | 905 | 916 | 12,900 | 916 |
| 2025-11-04 | 903 | 923 | 901 | 922 | 11,800 | 922 |
| 2025-10-31 | 908 | 909 | 895 | 903 | 28,800 | 903 |
| 2025-10-30 | 931 | 933 | 908 | 908 | 29,100 | 908 |
| 2025-10-29 | 920 | 940 | 912 | 940 | 28,300 | 940 |
| 2025-10-28 | 925 | 925 | 914 | 915 | 11,800 | 915 |
| 2025-10-27 | 930 | 932 | 926 | 932 | 11,200 | 932 |
| 2025-10-24 | 933 | 933 | 922 | 922 | 18,700 | 922 |
| 2025-10-23 | 926 | 940 | 926 | 938 | 23,000 | 938 |
| 2025-10-22 | 918 | 930 | 916 | 926 | 8,100 | 926 |
| 2025-10-21 | 922 | 931 | 909 | 917 | 27,700 | 917 |
| 2025-10-20 | 925 | 925 | 907 | 907 | 23,200 | 907 |
| 2025-10-17 | 922 | 924 | 911 | 911 | 10,400 | 911 |
| 2025-10-16 | 915 | 933 | 914 | 932 | 25,300 | 932 |
| 2025-10-15 | 903 | 914 | 903 | 912 | 12,800 | 912 |
| 2025-10-14 | 902 | 905 | 897 | 899 | 18,300 | 899 |
| 2025-10-10 | 912 | 920 | 901 | 902 | 23,100 | 902 |
| 2025-10-09 | 918 | 919 | 911 | 913 | 15,400 | 913 |
| 2025-10-08 | 924 | 927 | 918 | 918 | 16,600 | 918 |
| 2025-10-07 | 928 | 934 | 921 | 921 | 11,700 | 921 |
| 2025-10-06 | 932 | 935 | 923 | 932 | 17,000 | 932 |
| 2025-10-03 | 921 | 931 | 920 | 927 | 14,200 | 927 |
| 2025-10-02 | 931 | 934 | 921 | 921 | 21,700 | 921 |
| 2025-10-01 | 953 | 955 | 933 | 933 | 25,600 | 933 |
| 2025-09-30 | 958 | 968 | 954 | 968 | 25,100 | 968 |
| 2025-09-29 | 956 | 956 | 943 | 943 | 14,800 | 943 |
| 2025-09-26 | 976 | 976 | 963 | 968 | 21,400 | 968 |
| 2025-09-25 | 975 | 977 | 965 | 977 | 13,500 | 977 |
| 2025-09-24 | 967 | 976 | 966 | 976 | 20,500 | 976 |
| 2025-09-22 | 957 | 962 | 955 | 960 | 14,400 | 960 |
| 2025-09-19 | 979 | 979 | 956 | 957 | 18,100 | 957 |
| 2025-09-18 | 966 | 979 | 966 | 979 | 28,300 | 979 |
| 2025-09-17 | 959 | 965 | 953 | 965 | 8,900 | 965 |
| 2025-09-16 | 961 | 961 | 953 | 959 | 7,600 | 959 |
| 2025-09-12 | 958 | 965 | 954 | 954 | 11,700 | 954 |
| 2025-09-11 | 970 | 970 | 958 | 958 | 13,900 | 958 |
| 2025-09-10 | 948 | 975 | 948 | 972 | 22,900 | 972 |
| 2025-09-09 | 957 | 958 | 945 | 948 | 15,200 | 948 |
| 2025-09-08 | 940 | 953 | 940 | 951 | 11,100 | 951 |
| 2025-09-05 | 938 | 941 | 932 | 934 | 10,600 | 934 |
| 2025-09-04 | 944 | 944 | 936 | 936 | 10,100 | 936 |
| 2025-09-03 | 954 | 954 | 941 | 944 | 9,300 | 944 |
| 2025-09-02 | 944 | 950 | 941 | 942 | 12,700 | 942 |
| 2025-09-01 | 939 | 952 | 934 | 945 | 10,700 | 945 |
| 2025-08-29 | 939 | 939 | 931 | 934 | 8,400 | 934 |
| 2025-08-28 | 936 | 940 | 936 | 936 | 8,500 | 936 |
| 2025-08-27 | 954 | 954 | 936 | 936 | 15,400 | 936 |
| 2025-08-26 | 944 | 952 | 939 | 952 | 12,300 | 952 |
| 2025-08-25 | 951 | 952 | 940 | 947 | 10,500 | 947 |
| 2025-08-22 | 964 | 964 | 948 | 950 | 20,200 | 950 |
| 2025-08-21 | 954 | 966 | 954 | 963 | 21,700 | 963 |
| 2025-08-20 | 950 | 954 | 941 | 944 | 10,900 | 944 |
| 2025-08-19 | 962 | 962 | 950 | 950 | 7,000 | 950 |
| 2025-08-18 | 949 | 961 | 940 | 961 | 21,300 | 961 |
| 2025-08-15 | 937 | 940 | 932 | 940 | 8,800 | 940 |
| 2025-08-14 | 936 | 944 | 932 | 944 | 7,400 | 944 |
| 2025-08-13 | 942 | 946 | 939 | 941 | 10,700 | 941 |
| 2025-08-12 | 954 | 954 | 927 | 942 | 34,500 | 942 |
| 2025-08-08 | 954 | 955 | 947 | 955 | 6,600 | 955 |
| 2025-08-07 | 959 | 965 | 944 | 946 | 10,000 | 946 |
| 2025-08-06 | 953 | 964 | 945 | 959 | 9,300 | 959 |
| 2025-08-05 | 954 | 959 | 947 | 953 | 10,500 | 953 |
| 2025-08-04 | 944 | 959 | 938 | 944 | 13,300 | 944 |
| 2025-08-01 | 951 | 961 | 949 | 959 | 10,400 | 959 |
| 2025-07-31 | 918 | 947 | 911 | 946 | 38,700 | 946 |
| 2025-07-30 | 957 | 960 | 940 | 942 | 24,200 | 942 |
| 2025-07-29 | 947 | 955 | 942 | 946 | 16,400 | 946 |
| 2025-07-28 | 972 | 972 | 949 | 949 | 28,300 | 949 |
| 2025-07-25 | 973 | 979 | 953 | 958 | 19,000 | 958 |
| 2025-07-24 | 970 | 998 | 970 | 981 | 51,700 | 981 |
| 2025-07-23 | 960 | 969 | 948 | 969 | 39,700 | 969 |
| 2025-07-22 | 933 | 954 | 933 | 954 | 27,400 | 954 |
| 2025-07-18 | 924 | 935 | 923 | 930 | 14,700 | 930 |
| 2025-07-17 | 921 | 921 | 916 | 917 | 4,000 | 917 |
| 2025-07-16 | 933 | 933 | 920 | 921 | 8,700 | 921 |
| 2025-07-15 | 939 | 942 | 930 | 936 | 6,200 | 936 |
| 2025-07-14 | 938 | 945 | 934 | 945 | 22,800 | 945 |
| 2025-07-11 | 920 | 936 | 920 | 935 | 23,700 | 935 |
| 2025-07-10 | 928 | 928 | 911 | 911 | 43,100 | 911 |
| 2025-07-09 | 938 | 938 | 928 | 928 | 18,600 | 928 |
| 2025-07-08 | 919 | 939 | 919 | 939 | 33,600 | 939 |
| 2025-07-07 | 924 | 924 | 915 | 915 | 9,300 | 915 |
| 2025-07-04 | 927 | 928 | 916 | 919 | 9,600 | 919 |
| 2025-07-03 | 911 | 925 | 911 | 921 | 8,900 | 921 |
| 2025-07-02 | 910 | 915 | 909 | 911 | 8,400 | 911 |
| 2025-07-01 | 905 | 910 | 904 | 905 | 8,200 | 905 |
| 2025-06-30 | 907 | 911 | 902 | 902 | 15,400 | 902 |
| 2025-06-27 | 898 | 904 | 893 | 904 | 24,900 | 904 |
| 2025-06-26 | 883 | 897 | 881 | 897 | 31,300 | 897 |
| 2025-06-25 | 880 | 884 | 879 | 880 | 6,600 | 880 |
| 2025-06-24 | 875 | 884 | 875 | 882 | 12,400 | 882 |
| 2025-06-23 | 881 | 882 | 866 | 870 | 61,200 | 870 |
| 2025-06-20 | 884 | 886 | 880 | 881 | 41,600 | 881 |
| 2025-06-19 | 892 | 892 | 881 | 882 | 49,000 | 882 |
| 2025-06-18 | 893 | 897 | 891 | 893 | 10,200 | 893 |
| 2025-06-17 | 897 | 903 | 891 | 893 | 33,800 | 893 |
| 2025-06-16 | 895 | 895 | 886 | 893 | 10,000 | 893 |
| 2025-06-13 | 892 | 892 | 885 | 886 | 19,300 | 886 |
| 2025-06-12 | 893 | 894 | 888 | 888 | 17,400 | 888 |
| 2025-06-11 | 890 | 899 | 890 | 894 | 8,300 | 894 |
| 2025-06-10 | 897 | 899 | 891 | 891 | 8,800 | 891 |
| 2025-06-09 | 899 | 901 | 895 | 899 | 4,800 | 899 |
| 2025-06-06 | 894 | 901 | 890 | 899 | 6,800 | 899 |
| 2025-06-05 | 890 | 894 | 890 | 890 | 6,300 | 890 |
| 2025-06-04 | 890 | 895 | 890 | 890 | 5,800 | 890 |
| 2025-06-03 | 892 | 896 | 890 | 890 | 4,600 | 890 |
| 2025-06-02 | 895 | 900 | 892 | 892 | 6,400 | 892 |
| 2025-05-30 | 896 | 901 | 895 | 896 | 5,400 | 896 |
| 2025-05-29 | 900 | 903 | 895 | 899 | 14,300 | 899 |
| 2025-05-28 | 904 | 904 | 897 | 900 | 6,800 | 900 |
| 2025-05-27 | 903 | 903 | 895 | 903 | 8,000 | 903 |
| 2025-05-26 | 893 | 901 | 893 | 901 | 4,600 | 901 |
| 2025-05-23 | 892 | 896 | 891 | 893 | 6,200 | 893 |
| 2025-05-22 | 891 | 898 | 890 | 892 | 11,200 | 892 |
| 2025-05-21 | 902 | 904 | 896 | 903 | 7,200 | 903 |
| 2025-05-20 | 897 | 901 | 891 | 891 | 12,700 | 891 |
| 2025-05-19 | 894 | 906 | 888 | 901 | 15,700 | 901 |
| 2025-05-16 | 889 | 896 | 884 | 891 | 9,500 | 891 |
| 2025-05-15 | 900 | 900 | 887 | 890 | 11,500 | 890 |
| 2025-05-14 | 909 | 909 | 894 | 899 | 13,900 | 899 |
| 2025-05-13 | 915 | 915 | 909 | 909 | 5,000 | 909 |
| 2025-05-12 | 903 | 914 | 901 | 914 | 18,700 | 914 |
| 2025-05-09 | 917 | 942 | 917 | 940 | 11,200 | 940 |
| 2025-05-08 | 922 | 922 | 907 | 914 | 15,500 | 914 |
| 2025-05-07 | 918 | 940 | 908 | 922 | 33,600 | 922 |
| 2025-05-02 | 926 | 940 | 900 | 924 | 38,700 | 924 |
| 2025-05-01 | 920 | 950 | 911 | 926 | 42,500 | 926 |
| 2025-04-30 | 924 | 950 | 886 | 920 | 73,900 | 920 |
| 2025-04-28 | 933 | 970 | 881 | 924 | 75,600 | 924 |
| 2025-04-25 | 946 | 946 | 931 | 934 | 11,500 | 934 |
| 2025-04-24 | 955 | 955 | 933 | 943 | 6,700 | 943 |
| 2025-04-23 | 949 | 957 | 941 | 955 | 11,500 | 955 |
| 2025-04-22 | 940 | 948 | 939 | 948 | 14,200 | 948 |
| 2025-04-21 | 936 | 941 | 934 | 938 | 7,000 | 938 |
| 2025-04-18 | 921 | 933 | 920 | 933 | 12,300 | 933 |
| 2025-04-17 | 900 | 917 | 900 | 913 | 4,400 | 913 |
| 2025-04-16 | 904 | 907 | 901 | 901 | 4,100 | 901 |
| 2025-04-15 | 917 | 921 | 905 | 905 | 9,800 | 905 |
| 2025-04-14 | 898 | 917 | 895 | 914 | 12,400 | 914 |
| 2025-04-11 | 892 | 900 | 873 | 892 | 11,200 | 892 |
| 2025-04-10 | 901 | 907 | 889 | 898 | 14,000 | 898 |
| 2025-04-09 | 876 | 876 | 858 | 859 | 11,700 | 859 |
| 2025-04-08 | 862 | 890 | 862 | 883 | 20,400 | 883 |
| 2025-04-07 | 865 | 865 | 844 | 844 | 28,100 | 844 |
| 2025-04-04 | 901 | 901 | 876 | 880 | 20,000 | 880 |
| 2025-04-03 | 910 | 910 | 903 | 903 | 13,900 | 903 |
| 2025-04-02 | 924 | 925 | 910 | 910 | 11,500 | 910 |
| 2025-04-01 | 949 | 949 | 923 | 923 | 10,500 | 923 |
| 2025-03-31 | 950 | 950 | 921 | 922 | 22,000 | 922 |
| 2025-03-28 | 961 | 961 | 953 | 953 | 61,400 | 953 |
| 2025-03-27 | 973 | 975 | 965 | 975 | 113,000 | 975 |
| 2025-03-26 | 968 | 979 | 964 | 979 | 90,100 | 979 |
| 2025-03-25 | 973 | 975 | 960 | 968 | 52,500 | 968 |
| 2025-03-24 | 989 | 989 | 962 | 963 | 74,200 | 963 |
| 2025-03-21 | 976 | 985 | 974 | 985 | 73,500 | 985 |
| 2025-03-19 | 963 | 984 | 963 | 983 | 53,400 | 983 |
| 2025-03-18 | 961 | 965 | 960 | 964 | 23,000 | 964 |
| 2025-03-17 | 960 | 960 | 955 | 956 | 46,100 | 956 |
| 2025-03-14 | 955 | 961 | 955 | 955 | 25,900 | 955 |
| 2025-03-13 | 956 | 968 | 955 | 961 | 21,100 | 961 |
| 2025-03-12 | 957 | 962 | 955 | 955 | 16,000 | 955 |
| 2025-03-11 | 962 | 969 | 957 | 957 | 16,400 | 957 |
| 2025-03-10 | 968 | 970 | 962 | 970 | 21,100 | 970 |
| 2025-03-07 | 976 | 976 | 960 | 966 | 12,800 | 966 |
| 2025-03-06 | 967 | 976 | 967 | 976 | 16,500 | 976 |
| 2025-03-05 | 953 | 961 | 951 | 961 | 17,000 | 961 |
| 2025-03-04 | 955 | 955 | 948 | 949 | 10,100 | 949 |
| 2025-03-03 | 953 | 954 | 942 | 954 | 13,900 | 954 |
| 2025-02-28 | 948 | 952 | 943 | 948 | 19,300 | 948 |
| 2025-02-27 | 947 | 949 | 938 | 948 | 16,600 | 948 |
| 2025-02-26 | 935 | 947 | 935 | 947 | 11,700 | 947 |
| 2025-02-25 | 935 | 948 | 935 | 944 | 12,300 | 944 |
| 2025-02-21 | 937 | 942 | 936 | 937 | 6,100 | 937 |
| 2025-02-20 | 941 | 948 | 935 | 938 | 8,900 | 938 |
| 2025-02-19 | 942 | 949 | 935 | 942 | 13,700 | 942 |
| 2025-02-18 | 938 | 942 | 936 | 942 | 2,400 | 942 |
| 2025-02-17 | 936 | 941 | 934 | 939 | 5,100 | 939 |
| 2025-02-14 | 940 | 940 | 933 | 933 | 3,100 | 933 |
| 2025-02-13 | 943 | 943 | 935 | 935 | 5,600 | 935 |
| 2025-02-12 | 943 | 944 | 936 | 936 | 3,800 | 936 |
| 2025-02-10 | 946 | 947 | 938 | 938 | 4,300 | 938 |
| 2025-02-07 | 939 | 948 | 935 | 935 | 6,300 | 935 |
| 2025-02-06 | 935 | 941 | 931 | 937 | 3,600 | 937 |
| 2025-02-05 | 952 | 957 | 926 | 930 | 13,300 | 930 |
| 2025-02-04 | 923 | 960 | 922 | 946 | 16,900 | 946 |
| 2025-02-03 | 943 | 958 | 917 | 917 | 27,500 | 917 |
| 2025-01-31 | 962 | 962 | 952 | 952 | 2,300 | 952 |
| 2025-01-30 | 965 | 969 | 963 | 963 | 6,400 | 963 |
| 2025-01-29 | 967 | 967 | 962 | 962 | 1,600 | 962 |
| 2025-01-28 | 964 | 967 | 962 | 966 | 4,000 | 966 |
| 2025-01-27 | 974 | 974 | 956 | 961 | 6,400 | 961 |
| 2025-01-24 | 953 | 960 | 949 | 960 | 3,700 | 960 |
| 2025-01-23 | 948 | 953 | 946 | 953 | 4,300 | 953 |
| 2025-01-22 | 947 | 953 | 945 | 948 | 6,500 | 948 |
| 2025-01-21 | 943 | 946 | 943 | 944 | 3,600 | 944 |
| 2025-01-20 | 934 | 945 | 934 | 939 | 7,400 | 939 |
| 2025-01-17 | 935 | 948 | 935 | 935 | 6,700 | 935 |
| 2025-01-16 | 936 | 942 | 935 | 935 | 4,500 | 935 |
| 2025-01-15 | 933 | 939 | 932 | 935 | 5,800 | 935 |
| 2025-01-14 | 940 | 943 | 934 | 934 | 8,000 | 934 |
| 2025-01-10 | 937 | 944 | 936 | 936 | 3,800 | 936 |
| 2025-01-09 | 943 | 945 | 938 | 938 | 6,700 | 938 |
| 2025-01-08 | 950 | 951 | 940 | 940 | 9,800 | 940 |
| 2025-01-07 | 955 | 955 | 943 | 950 | 9,600 | 950 |
| 2025-01-06 | 956 | 958 | 947 | 947 | 12,400 | 947 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株