5909 (株)コロナの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	860	875	860	873	16,700	873
2023-06-01	860	868	860	862	11,000	862
2023-05-31	876	879	860	860	50,000	860
2023-05-30	883	883	876	878	9,000	878
2023-05-29	877	888	877	881	16,300	881
2023-05-26	896	896	872	872	27,000	872
2023-05-25	883	889	882	888	19,600	888
2023-05-24	885	892	881	886	15,900	886
2023-05-23	903	903	886	888	27,800	888
2023-05-22	899	903	895	903	16,200	903
2023-05-19	904	904	895	895	15,900	895
2023-05-18	906	908	898	900	16,000	900
2023-05-17	910	910	901	902	20,300	902
2023-05-16	923	923	908	910	15,000	910
2023-05-15	903	923	903	923	40,500	923
2023-05-12	908	915	902	903	23,900	903
2023-05-11	903	921	902	911	74,100	911
2023-05-10	957	974	951	969	84,700	969
2023-05-09	941	960	938	959	52,800	959
2023-05-08	925	943	925	939	50,500	939
2023-05-02	935	935	925	925	15,800	925
2023-05-01	930	936	930	935	16,000	935
2023-04-28	922	931	922	931	20,400	931
2023-04-27	929	930	914	922	39,500	922
2023-04-26	935	935	918	928	76,100	928
2023-04-25	933	940	931	936	46,100	936
2023-04-24	928	931	923	930	48,100	930
2023-04-21	918	928	918	926	12,700	926
2023-04-20	923	924	920	922	7,400	922
2023-04-19	921	925	921	925	9,300	925
2023-04-18	920	923	919	923	15,200	923
2023-04-17	922	924	918	920	11,000	920
2023-04-14	912	922	912	921	20,800	921
2023-04-13	906	915	906	915	12,600	915
2023-04-12	911	912	905	909	9,400	909
2023-04-11	908	910	900	907	16,700	907
2023-04-10	911	912	897	901	16,400	901
2023-04-07	903	913	903	912	12,800	912
2023-04-06	907	912	901	902	17,700	902
2023-04-05	911	917	910	910	16,100	910
2023-04-04	917	923	912	922	20,200	922
2023-04-03	912	915	904	915	25,200	915
2023-03-31	917	918	904	910	35,700	910
2023-03-30	910	919	902	916	34,200	916
2023-03-29	917	925	915	925	43,600	925
2023-03-28	919	919	907	916	16,900	916
2023-03-27	915	920	914	916	36,100	916
2023-03-24	913	913	903	910	66,900	910
2023-03-23	902	917	900	917	19,000	917
2023-03-22	898	909	895	909	25,000	909
2023-03-20	892	896	886	886	37,200	886
2023-03-17	894	905	889	897	60,600	897
2023-03-16	897	902	891	899	22,500	899
2023-03-15	900	911	899	909	18,200	909
2023-03-14	908	909	885	892	39,800	892
2023-03-13	925	925	905	911	33,700	911
2023-03-10	929	932	923	927	58,500	927
2023-03-09	927	937	925	937	52,000	937
2023-03-08	917	927	917	927	30,300	927
2023-03-07	917	919	913	919	21,900	919
2023-03-06	916	916	910	915	26,800	915
2023-03-03	917	919	912	916	37,900	916
2023-03-02	918	918	908	913	16,400	913
2023-03-01	911	916	909	915	13,800	915
2023-02-28	917	917	903	911	25,100	911
2023-02-27	909	915	909	911	19,400	911
2023-02-24	910	914	905	909	20,300	909
2023-02-22	914	915	904	905	19,700	905
2023-02-21	917	918	915	916	9,900	916
2023-02-20	913	916	910	915	13,100	915
2023-02-17	910	913	909	910	11,500	910
2023-02-16	910	913	906	912	12,700	912
2023-02-15	912	912	906	908	8,800	908
2023-02-14	910	911	904	909	16,900	909
2023-02-13	901	910	901	903	19,900	903
2023-02-10	904	906	900	905	13,900	905
2023-02-09	902	908	901	908	21,900	908
2023-02-08	899	900	895	900	9,200	900
2023-02-07	895	900	892	900	18,600	900
2023-02-06	890	899	881	888	64,000	888
2023-02-03	912	918	906	916	38,700	916
2023-02-02	920	920	908	908	10,400	908
2023-02-01	924	924	912	916	17,700	916
2023-01-31	913	925	911	921	31,600	921
2023-01-30	902	914	901	914	38,800	914
2023-01-27	896	902	894	902	18,400	902
2023-01-26	900	901	884	893	35,400	893
2023-01-25	902	902	892	900	24,200	900
2023-01-24	902	902	895	901	23,300	901
2023-01-23	889	900	888	900	32,500	900
2023-01-20	876	892	876	888	30,100	888
2023-01-19	880	880	874	876	12,500	876
2023-01-18	875	880	872	880	18,500	880
2023-01-17	863	875	863	875	10,600	875
2023-01-16	863	871	862	862	12,800	862
2023-01-13	865	871	863	869	16,000	869
2023-01-12	871	873	870	870	12,400	870
2023-01-11	863	872	863	872	8,500	872
2023-01-10	874	874	863	863	20,700	863
2023-01-06	862	868	862	867	6,300	867
2023-01-05	873	873	861	865	14,100	865
2023-01-04	882	883	872	872	20,600	872

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 [2023年度]

5909 (株)コロナの時系列データ [2023年度]