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
2021-07-309239239089109,700910
2021-07-2991592590592525,300925
2021-07-289139139089128,800912
2021-07-2790891090491027,800910
2021-07-2692092089990485,400904
2021-07-2191591691291226,900912
2021-07-2091691891591512,300915
2021-07-1991891991691611,800916
2021-07-169189229189189,500918
2021-07-159269289209209,500920
2021-07-149289309269268,900926
2021-07-1392693392593013,500930
2021-07-1292293092293013,800930
2021-07-0992993091592250,500922
2021-07-0892892992592516,700925
2021-07-079279329259287,600928
2021-07-069299339299307,300930
2021-07-059279319269299,200929
2021-07-029249319249305,900930
2021-07-019229279229238,700923
2021-06-3092392992092013,300920
2021-06-2993093092292211,700922
2021-06-2892793292393211,000932
2021-06-2592792792292710,600927
2021-06-2491892491792212,300922
2021-06-2391892491591718,900917
2021-06-2293293291691625,800916
2021-06-2192792791791725,100917
2021-06-1893293392992911,000929
2021-06-179329369329324,100932
2021-06-169339369319326,300932
2021-06-159409409309307,800930
2021-06-1493293793193313,600933
2021-06-1193593593293217,900932
2021-06-109379399369395,500939
2021-06-099389409379373,500937
2021-06-089399439369376,200937
2021-06-079499499409408,800940
2021-06-049439489419444,000944
2021-06-039489489439473,800947
2021-06-0293694893694810,500948
2021-06-019329429329395,700939
2021-05-3194194193193111,000931
2021-05-2893294193094119,000941
2021-05-2793893993193112,400931
2021-05-2692593992593610,000936
2021-05-2593493592592523,300925
2021-05-2493594193593813,800938
2021-05-2192993792893012,100930
2021-05-2093193392792716,600927
2021-05-199319379309309,500930
2021-05-1892893492893412,000934
2021-05-1793393692992915,500929
2021-05-149379429319319,600931
2021-05-1393493892992915,400929
2021-05-1294094293393313,000933
2021-05-1196796793893819,900938
2021-05-1096097295796423,500964
2021-05-0794897594797240,300972
2021-05-0694494893494025,200940
2021-04-3093593992992918,600929
2021-04-2893894393593510,200935
2021-04-2794494493493715,200937
2021-04-2694595193894429,900944
2021-04-239339379329328,900932
2021-04-2294094093393412,500934
2021-04-2194494992793730,300937
2021-04-2094495094194210,600942
2021-04-199489509449474,500947
2021-04-1694594993994129,500941
2021-04-1594195194194523,500945
2021-04-1494594894194116,000941
2021-04-1394495894394319,400943
2021-04-1294495693894717,500947
2021-04-0994695093793725,700937
2021-04-0895996094694619,200946
2021-04-0795097195097112,400971
2021-04-0697097095095011,500950
2021-04-0595097295097220,300972
2021-04-029569609529524,800952
2021-04-0196396794995226,600952
2021-03-3196997095395324,200953
2021-03-3099899896997037,700970
2021-03-291,0101,0159981,01558,2001,015
2021-03-261,0001,0089931,00267,7001,002
2021-03-259951,0009841,00037,2001,000
2021-03-241,0031,00397097227,900972
2021-03-231,0141,0141,0001,00729,0001,007
2021-03-221,0121,0129891,00531,6001,005
2021-03-199921,0149881,01469,9001,014
2021-03-1898899498799228,500992
2021-03-1799199298099221,700992
2021-03-1697699097199027,000990
2021-03-1597297596797525,400975
2021-03-1297097195696731,600967
2021-03-1196597495997032,100970
2021-03-1097097095996528,000965
2021-03-0995797095397023,300970
2021-03-0895595594395324,700953
2021-03-0594594593494325,000943
2021-03-0494194593294025,000940
2021-03-0394794794294511,800945
2021-03-0294494893894322,600943
2021-03-0194694693394325,100943
2021-02-2694094593293229,700932
2021-02-2594994994394620,100946
2021-02-2496396394194221,500942
2021-02-2296196195095114,500951
2021-02-1996296795296021,600960
2021-02-1896797496296615,300966
2021-02-1797197596596612,200966
2021-02-1697697696697310,600973
2021-02-1598098296297327,900973
2021-02-1296597795597756,300977
2021-02-1096496695595821,700958
2021-02-0994896294596239,400962
2021-02-0895095694095249,100952
2021-02-0594995093895022,500950
2021-02-0494795293894328,400943
2021-02-0391995891994977,000949
2021-02-0294397593797559,000975
2021-02-0192794392793018,600930
2021-01-2993894192692630,900926
2021-01-2893694093093652,800936
2021-01-2794494694194316,000943
2021-01-2694494593994423,400944
2021-01-2595395394294221,300942
2021-01-22956956947948102,100948
2021-01-2196296695595619,600956
2021-01-2097297295895921,300959
2021-01-1998098896596734,700967
2021-01-189671,00096496583,600965
2021-01-1594996394795529,500955
2021-01-1496096094394637,300946
2021-01-1398298895495840,100958
2021-01-121,0051,00596898284,300982
2021-01-089791,0109561,00795,4001,007
2021-01-0793197992797961,000979
2021-01-0692593391892220,100922
2021-01-059269269219245,100924
2021-01-0494594591892130,600921

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