5909 (株)コロナ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0188088086486418,100864
2022-11-3087387586686711,900867
2022-11-2986787186587113,900871
2022-11-2887387686787111,000871
2022-11-2587587786987217,000872
2022-11-2487888087088031,400880
2022-11-2285087585087558,600875
2022-11-218488528468488,300848
2022-11-1884784984584512,800845
2022-11-1784885084284219,400842
2022-11-168528528448449,200844
2022-11-1584985484885217,800852
2022-11-148468488458475,200847
2022-11-1185285284485012,300850
2022-11-1085285284384314,800843
2022-11-098538538458507,700850
2022-11-0884585084385010,800850
2022-11-078398458398458,400845
2022-11-0484784783683824,900838
2022-11-0286186284284645,000846
2022-11-0184885384484726,800847
2022-10-3184384884084416,000844
2022-10-2884284883984883,800848
2022-10-2784884883783915,600839
2022-10-2684584883784543,700845
2022-10-258358388348357,300835
2022-10-248448448358358,300835
2022-10-218408438368368,500836
2022-10-208428428388424,300842
2022-10-1983884283784114,500841
2022-10-188428438398437,100843
2022-10-178338408338383,700838
2022-10-1483884283184215,500842
2022-10-1383584082782722,300827
2022-10-1283383682783111,100831
2022-10-1183583882982915,600829
2022-10-0783784183383714,200837
2022-10-0683784583784116,900841
2022-10-0584684883784218,100842
2022-10-0483784583484416,700844
2022-10-038308318258289,600828
2022-09-3083983982983011,600830
2022-09-2983784083384013,300840
2022-09-2882884682684620,100846
2022-09-2784184182882821,000828
2022-09-2684084083183316,500833
2022-09-2284484483484020,300840
2022-09-2184184383884011,200840
2022-09-2083584483584414,900844
2022-09-168338388338386,800838
2022-09-158328378328367,200836
2022-09-1483684383483410,400834
2022-09-138408438378386,400838
2022-09-1284584784084015,300840
2022-09-0982586482584041,600840
2022-09-0882483782483712,500837
2022-09-0782682882482417,400824
2022-09-0682883482782820,100828
2022-09-0583183282882821,600828
2022-09-0283883883083116,000831
2022-09-0183683983483414,500834
2022-08-318378418378384,000838
2022-08-308368438368433,800843
2022-08-298418418358358,200835
2022-08-2684484483984110,800841
2022-08-258408428398424,600842
2022-08-2484384383684016,800840
2022-08-238468468358359,800835
2022-08-228378428378428,500842
2022-08-198458458388387,800838
2022-08-188418458398459,800845
2022-08-1784585084284416,800844
2022-08-168428458378456,000845
2022-08-1585085083784212,300842
2022-08-1284184983784923,700849
2022-08-1084084083284013,000840
2022-08-0984284283484015,000840
2022-08-0884284283084211,700842
2022-08-0582783582383118,400831
2022-08-0482883182482715,100827
2022-08-0383183382682618,900826
2022-08-0283883883183129,700831
2022-08-0183784983483816,200838
2022-07-2984384583583517,200835
2022-07-2884884984384318,500843
2022-07-2785285284784715,200847
2022-07-2685285985085925,100859
2022-07-2585585584885112,500851
2022-07-2285485484885314,400853
2022-07-218518528488529,300852
2022-07-2084585284285114,000851
2022-07-1984584583684215,000842
2022-07-158498498418469,800846
2022-07-148458498438495,400849
2022-07-138368488368466,600846
2022-07-128408428368368,700836
2022-07-1184785083984714,500847
2022-07-0885585583483450,900834
2022-07-0784384383484013,400840
2022-07-0684684683483815,900838
2022-07-0585385384285018,100850
2022-07-0485485483883817,200838
2022-07-0185085083284432,500844
2022-06-308218338208209,000820
2022-06-2982484182082039,600820
2022-06-2882383382283322,000833
2022-06-2783583683183410,600834
2022-06-2482182882182610,400826
2022-06-238278308248244,200824
2022-06-2284084082582710,300827
2022-06-2181782981782613,600826
2022-06-2081681981381311,900813
2022-06-1781982381581529,200815
2022-06-168278298228265,700826
2022-06-1582382782082014,600820
2022-06-1482583282382316,600823
2022-06-138338398298319,200831
2022-06-1083684383683715,600837
2022-06-0983984483884110,300841
2022-06-0884784783784216,200842
2022-06-0783683983283211,100832
2022-06-068358398338367,300836
2022-06-038408408358359,500835
2022-06-028398448328408,700840
2022-06-018358408358368,400836
2022-05-3182483382483311,600833
2022-05-3084084282082041,700820
2022-05-2783883882683011,500830
2022-05-2682583782582813,600828
2022-05-258218288198286,500828
2022-05-2483083081882013,400820
2022-05-2382583082083015,000830
2022-05-208158248158246,600824
2022-05-1981682181581510,800815
2022-05-1881982281782010,100820
2022-05-1781782381781910,700819
2022-05-168298298198239,400823
2022-05-138168288168289,500828
2022-05-1282882881681624,100816
2022-05-118398398258258,800825
2022-05-1082783782582510,200825
2022-05-0983184182782715,100827
2022-05-068358428338396,700839
2022-05-0283284483283511,100835
2022-04-2882584482584223,900842
2022-04-2784784782182141,200821
2022-04-2683284783284711,800847
2022-04-258358358318316,000831
2022-04-228388428368387,200838
2022-04-2184284983884912,100849
2022-04-208378458368436,500843
2022-04-198278398278379,100837
2022-04-1883583582282718,300827
2022-04-1583084183083110,300831
2022-04-1483684383084312,400843
2022-04-1383283983083419,300834
2022-04-1284084383283219,400832
2022-04-1184184783984718,400847
2022-04-0884985284184638,400846
2022-04-0785585685085213,700852
2022-04-0686886885785713,300857
2022-04-0587387486886815,900868
2022-04-0486386986086912,800869
2022-04-0185086284786119,500861
2022-03-3186586585085132,300851
2022-03-3087887985887141,200871
2022-03-2988089387689344,700893
2022-03-2888088787988083,400880
2022-03-2589389388188476,300884
2022-03-2489389388288839,300888
2022-03-2388889488489129,200891
2022-03-2288488587788024,900880
2022-03-1888288887788449,800884
2022-03-1788788987788620,800886
2022-03-1688088587487814,800878
2022-03-1586687986587914,000879
2022-03-1487587786586612,900866
2022-03-1186787386386326,800863
2022-03-1086487786387718,900877
2022-03-0986886885385314,100853
2022-03-0886487385686225,000862
2022-03-0788388386486519,400865
2022-03-0488088487887814,700878
2022-03-038808838808809,500880
2022-03-0288188388088013,000880
2022-03-0188789188188415,400884
2022-02-2888789488288712,000887
2022-02-2589689688288316,000883
2022-02-2488489588089511,200895
2022-02-2290090088488415,500884
2022-02-218919028919015,000901
2022-02-188919008919003,700900
2022-02-179049048928928,000892
2022-02-169049048968985,200898
2022-02-1589790289289210,800892
2022-02-1490490489789710,600897
2022-02-109039048969047,900904
2022-02-0989990189590110,300901
2022-02-088949018948968,700896
2022-02-0789990389289918,300899
2022-02-048928998928947,800894
2022-02-039009028928929,000892
2022-02-0288689888589819,900898
2022-02-018898898798814,500881
2022-01-318788878768877,100887
2022-01-288758788708729,400872
2022-01-2789089086586532,800865
2022-01-268908908828869,300886
2022-01-258908918838837,800883
2022-01-248938948888948,800894
2022-01-218788938788939,500893
2022-01-2088988987887810,800878
2022-01-1988888888088015,000880
2022-01-188988988898896,300889
2022-01-178958978898925,700892
2022-01-1489589589089012,300890
2022-01-1390790789289514,700895
2022-01-129009049009045,500904
2022-01-119029028978978,700897
2022-01-0790290990090012,800900
2022-01-069079089029029,000902
2022-01-0591091390791114,500911
2022-01-0491491490491412,500914

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