5909 (株)コロナの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	923	923	908	910	9,700	910
2021-07-29	915	925	905	925	25,300	925
2021-07-28	913	913	908	912	8,800	912
2021-07-27	908	910	904	910	27,800	910
2021-07-26	920	920	899	904	85,400	904
2021-07-21	915	916	912	912	26,900	912
2021-07-20	916	918	915	915	12,300	915
2021-07-19	918	919	916	916	11,800	916
2021-07-16	918	922	918	918	9,500	918
2021-07-15	926	928	920	920	9,500	920
2021-07-14	928	930	926	926	8,900	926
2021-07-13	926	933	925	930	13,500	930
2021-07-12	922	930	922	930	13,800	930
2021-07-09	929	930	915	922	50,500	922
2021-07-08	928	929	925	925	16,700	925
2021-07-07	927	932	925	928	7,600	928
2021-07-06	929	933	929	930	7,300	930
2021-07-05	927	931	926	929	9,200	929
2021-07-02	924	931	924	930	5,900	930
2021-07-01	922	927	922	923	8,700	923
2021-06-30	923	929	920	920	13,300	920
2021-06-29	930	930	922	922	11,700	922
2021-06-28	927	932	923	932	11,000	932
2021-06-25	927	927	922	927	10,600	927
2021-06-24	918	924	917	922	12,300	922
2021-06-23	918	924	915	917	18,900	917
2021-06-22	932	932	916	916	25,800	916
2021-06-21	927	927	917	917	25,100	917
2021-06-18	932	933	929	929	11,000	929
2021-06-17	932	936	932	932	4,100	932
2021-06-16	933	936	931	932	6,300	932
2021-06-15	940	940	930	930	7,800	930
2021-06-14	932	937	931	933	13,600	933
2021-06-11	935	935	932	932	17,900	932
2021-06-10	937	939	936	939	5,500	939
2021-06-09	938	940	937	937	3,500	937
2021-06-08	939	943	936	937	6,200	937
2021-06-07	949	949	940	940	8,800	940
2021-06-04	943	948	941	944	4,000	944
2021-06-03	948	948	943	947	3,800	947
2021-06-02	936	948	936	948	10,500	948
2021-06-01	932	942	932	939	5,700	939
2021-05-31	941	941	931	931	11,000	931
2021-05-28	932	941	930	941	19,000	941
2021-05-27	938	939	931	931	12,400	931
2021-05-26	925	939	925	936	10,000	936
2021-05-25	934	935	925	925	23,300	925
2021-05-24	935	941	935	938	13,800	938
2021-05-21	929	937	928	930	12,100	930
2021-05-20	931	933	927	927	16,600	927
2021-05-19	931	937	930	930	9,500	930
2021-05-18	928	934	928	934	12,000	934
2021-05-17	933	936	929	929	15,500	929
2021-05-14	937	942	931	931	9,600	931
2021-05-13	934	938	929	929	15,400	929
2021-05-12	940	942	933	933	13,000	933
2021-05-11	967	967	938	938	19,900	938
2021-05-10	960	972	957	964	23,500	964
2021-05-07	948	975	947	972	40,300	972
2021-05-06	944	948	934	940	25,200	940
2021-04-30	935	939	929	929	18,600	929
2021-04-28	938	943	935	935	10,200	935
2021-04-27	944	944	934	937	15,200	937
2021-04-26	945	951	938	944	29,900	944
2021-04-23	933	937	932	932	8,900	932
2021-04-22	940	940	933	934	12,500	934
2021-04-21	944	949	927	937	30,300	937
2021-04-20	944	950	941	942	10,600	942
2021-04-19	948	950	944	947	4,500	947
2021-04-16	945	949	939	941	29,500	941
2021-04-15	941	951	941	945	23,500	945
2021-04-14	945	948	941	941	16,000	941
2021-04-13	944	958	943	943	19,400	943
2021-04-12	944	956	938	947	17,500	947
2021-04-09	946	950	937	937	25,700	937
2021-04-08	959	960	946	946	19,200	946
2021-04-07	950	971	950	971	12,400	971
2021-04-06	970	970	950	950	11,500	950
2021-04-05	950	972	950	972	20,300	972
2021-04-02	956	960	952	952	4,800	952
2021-04-01	963	967	949	952	26,600	952
2021-03-31	969	970	953	953	24,200	953
2021-03-30	998	998	969	970	37,700	970
2021-03-29	1,010	1,015	998	1,015	58,200	1,015
2021-03-26	1,000	1,008	993	1,002	67,700	1,002
2021-03-25	995	1,000	984	1,000	37,200	1,000
2021-03-24	1,003	1,003	970	972	27,900	972
2021-03-23	1,014	1,014	1,000	1,007	29,000	1,007
2021-03-22	1,012	1,012	989	1,005	31,600	1,005
2021-03-19	992	1,014	988	1,014	69,900	1,014
2021-03-18	988	994	987	992	28,500	992
2021-03-17	991	992	980	992	21,700	992
2021-03-16	976	990	971	990	27,000	990
2021-03-15	972	975	967	975	25,400	975
2021-03-12	970	971	956	967	31,600	967
2021-03-11	965	974	959	970	32,100	970
2021-03-10	970	970	959	965	28,000	965
2021-03-09	957	970	953	970	23,300	970
2021-03-08	955	955	943	953	24,700	953
2021-03-05	945	945	934	943	25,000	943
2021-03-04	941	945	932	940	25,000	940
2021-03-03	947	947	942	945	11,800	945
2021-03-02	944	948	938	943	22,600	943
2021-03-01	946	946	933	943	25,100	943
2021-02-26	940	945	932	932	29,700	932
2021-02-25	949	949	943	946	20,100	946
2021-02-24	963	963	941	942	21,500	942
2021-02-22	961	961	950	951	14,500	951
2021-02-19	962	967	952	960	21,600	960
2021-02-18	967	974	962	966	15,300	966
2021-02-17	971	975	965	966	12,200	966
2021-02-16	976	976	966	973	10,600	973
2021-02-15	980	982	962	973	27,900	973
2021-02-12	965	977	955	977	56,300	977
2021-02-10	964	966	955	958	21,700	958
2021-02-09	948	962	945	962	39,400	962
2021-02-08	950	956	940	952	49,100	952
2021-02-05	949	950	938	950	22,500	950
2021-02-04	947	952	938	943	28,400	943
2021-02-03	919	958	919	949	77,000	949
2021-02-02	943	975	937	975	59,000	975
2021-02-01	927	943	927	930	18,600	930
2021-01-29	938	941	926	926	30,900	926
2021-01-28	936	940	930	936	52,800	936
2021-01-27	944	946	941	943	16,000	943
2021-01-26	944	945	939	944	23,400	944
2021-01-25	953	953	942	942	21,300	942
2021-01-22	956	956	947	948	102,100	948
2021-01-21	962	966	955	956	19,600	956
2021-01-20	972	972	958	959	21,300	959
2021-01-19	980	988	965	967	34,700	967
2021-01-18	967	1,000	964	965	83,600	965
2021-01-15	949	963	947	955	29,500	955
2021-01-14	960	960	943	946	37,300	946
2021-01-13	982	988	954	958	40,100	958
2021-01-12	1,005	1,005	968	982	84,300	982
2021-01-08	979	1,010	956	1,007	95,400	1,007
2021-01-07	931	979	927	979	61,000	979
2021-01-06	925	933	918	922	20,100	922
2021-01-05	926	926	921	924	5,100	924
2021-01-04	945	945	918	921	30,600	921

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

5909 (株)コロナ の時系列データ [2021年度]

5909 (株)コロナの時系列データ [2021年度]