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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
