5909 (株)コロナ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-308999178999025,900902
2008-12-299119179009176,300917
2008-12-268959108858918,300891
2008-12-258799058799055,100905
2008-12-248958968788797,500879
2008-12-228599158599157,300915
2008-12-1988689386587810,700878
2008-12-188909068808857,100885
2008-12-179209208758904,800890
2008-12-169249248959005,900900
2008-12-1591894891892613,600926
2008-12-1293493589691717,700917
2008-12-1190992189791810,500918
2008-12-1088293088192911,000929
2008-12-099049048488679,500867
2008-12-0888090486989411,200894
2008-12-0595995986286747,800867
2008-12-0482585982185924,900859
2008-12-0382282679181516,600815
2008-12-028058307948127,700812
2008-12-0185485480582211,500822
2008-11-2886186582185515,100855
2008-11-2783186083185110,700851
2008-11-2684486983084013,900840
2008-11-2593193184086412,500864
2008-11-2185787780587114,400871
2008-11-208779008488676,000867
2008-11-198808928498678,800867
2008-11-1887088784085811,400858
2008-11-178408998408604,000860
2008-11-1491591585085011,000850
2008-11-138938938658657,200865
2008-11-1291192389489512,400895
2008-11-1197097091091013,600910
2008-11-109759809309508,200950
2008-11-0796196188093512,700935
2008-11-069901,00094195110,600951
2008-11-0590698090698022,800980
2008-11-0488589085789012,200890
2008-10-3183887882583532,000835
2008-10-3087087481881822,700818
2008-10-2988088081082118,300821
2008-10-288108408018149,900814
2008-10-2787988080580715,500807
2008-10-2486086080281918,600819
2008-10-238958958508528,400852
2008-10-221,0271,02790090010,900900
2008-10-219279278949277,900927
2008-10-2081982778082713,200827
2008-10-1778680075979016,400790
2008-10-1677678772574818,900748
2008-10-1581781779280617,400806
2008-10-1480580577777724,300777
2008-10-1075575569070524,200705
2008-10-0980081978878818,900788
2008-10-0890090082083023,700830
2008-10-0790193990091713,800917
2008-10-061,0131,02594095011,500950
2008-10-031,0401,0561,0211,05310,5001,053
2008-10-021,1091,1101,0401,04714,4001,047
2008-10-011,1301,1341,0751,0948,1001,094
2008-09-301,0601,1021,0501,10212,3001,102
2008-09-291,0671,1491,0591,11015,9001,110
2008-09-261,2311,2321,0301,07020,0001,070
2008-09-251,1451,1751,1451,1715,3001,171
2008-09-241,2481,2481,1701,2097,2001,209
2008-09-221,1671,1781,1311,1768,1001,176
2008-09-191,0081,0671,0081,06723,4001,067
2008-09-181,0211,0229711,00224,4001,002
2008-09-171,1461,1461,0551,06116,9001,061
2008-09-161,1151,1261,0401,08513,3001,085
2008-09-121,1001,1461,1001,14619,2001,146
2008-09-111,1301,1701,1201,12010,6001,120
2008-09-101,1411,1841,1311,1488,6001,148
2008-09-091,2171,2471,1621,17310,0001,173
2008-09-081,2301,2621,2121,2379,1001,237
2008-09-051,2501,2561,2101,2109,9001,210
2008-09-041,3191,3191,2731,2767,8001,276
2008-09-031,3201,3201,2851,3016,5001,301
2008-09-021,3601,3601,2851,2857,2001,285
2008-09-011,3941,4011,3501,3509,4001,350
2008-08-291,4501,4501,3951,41416,5001,414
2008-08-281,4311,4401,3921,3969,2001,396
2008-08-271,4501,4501,4001,4117,9001,411
2008-08-261,4111,4401,3951,4409,7001,440
2008-08-251,3931,4131,3911,41118,0001,411
2008-08-221,3891,3891,3361,3408,3001,340
2008-08-211,3171,3251,2771,3169,9001,316
2008-08-201,3001,3141,2851,3148,3001,314
2008-08-191,3561,3621,2851,30014,7001,300
2008-08-181,3861,4181,3551,35511,4001,355
2008-08-151,3871,4011,3531,3668,6001,366
2008-08-141,3971,4081,3771,3876,5001,387
2008-08-131,4571,4571,3711,3978,2001,397
2008-08-121,4671,4701,3991,4575,8001,457
2008-08-111,4401,4671,4401,4677,5001,467
2008-08-081,3691,4401,3691,4247,1001,424
2008-08-071,4101,4261,3621,3697,7001,369
2008-08-061,3401,4051,3401,40417,0001,404
2008-08-051,3751,4001,3131,32014,6001,320
2008-08-041,4101,4391,3551,35512,4001,355
2008-08-011,4351,4501,4011,41215,0001,412
2008-07-311,4291,4351,3841,43515,3001,435
2008-07-301,3701,3821,3581,36912,9001,369
2008-07-291,4111,4111,3601,36913,9001,369
2008-07-281,4261,4311,4101,4318,8001,431
2008-07-251,4901,4901,4251,4268,9001,426
2008-07-241,4581,4801,4501,47814,8001,478
2008-07-231,4561,4941,4131,43813,6001,438
2008-07-221,4421,4691,4201,43613,5001,436
2008-07-181,4351,4551,4151,44210,5001,442
2008-07-171,4871,4951,4461,44612,2001,446
2008-07-161,4111,4751,4111,4759,2001,475
2008-07-151,5841,5841,4491,44916,4001,449
2008-07-141,4791,5301,4691,5096,7001,509
2008-07-111,4621,4941,3651,47011,3001,470
2008-07-101,4631,5291,4601,4617,9001,461
2008-07-091,4331,4671,4331,4638,3001,463
2008-07-081,4511,4611,3951,43214,0001,432
2008-07-071,4721,4721,4351,45112,5001,451
2008-07-041,5411,5421,4781,49221,1001,492
2008-07-031,5381,5451,5101,54217,6001,542
2008-07-021,5511,5511,5201,53812,7001,538
2008-07-011,5921,5951,5701,58011,0001,580
2008-06-301,6201,6201,5701,59213,0001,592
2008-06-271,6601,6601,5511,56033,4001,560
2008-06-261,5401,6491,5251,60132,9001,601
2008-06-251,4851,5351,4751,53520,7001,535
2008-06-241,5211,5211,4681,4857,4001,485
2008-06-231,4751,4751,4431,4437,4001,443
2008-06-201,4601,4831,4601,4817,8001,481
2008-06-191,4901,4921,4601,46013,7001,460
2008-06-181,4971,5191,4701,4907,1001,490
2008-06-171,5001,5191,4761,4779,9001,477
2008-06-161,5041,5271,4601,4969,4001,496
2008-06-131,4791,5001,4401,48518,5001,485
2008-06-121,5001,5481,4811,53927,5001,539
2008-06-111,4861,4861,4301,45910,4001,459
2008-06-101,4831,4891,4491,4859,4001,485
2008-06-091,5301,5301,4801,4809,2001,480
2008-06-061,5491,5501,5301,53016,5001,530
2008-06-051,5001,5451,4901,54422,6001,544
2008-06-041,5071,5301,4901,51612,8001,516
2008-06-031,5001,5081,4591,49013,8001,490
2008-06-021,5001,5091,4721,4726,0001,472
2008-05-301,4411,5101,4411,49811,6001,498
2008-05-291,3761,4401,3751,4408,5001,440
2008-05-281,4441,4481,3411,34111,4001,341
2008-05-271,4451,4501,4281,4446,9001,444
2008-05-261,3581,3971,3501,3979,9001,397
2008-05-231,4881,4881,3351,33814,1001,338
2008-05-221,5151,5151,4401,4918,9001,491
2008-05-211,4811,5101,4111,50025,8001,500
2008-05-201,4261,4981,4181,48224,0001,482
2008-05-191,4211,4261,3781,4159,2001,415
2008-05-161,4001,4211,3651,41912,5001,419
2008-05-151,3491,4061,3361,3895,7001,389
2008-05-141,3401,3541,3001,31911,8001,319
2008-05-131,2991,3081,2761,2974,8001,297
2008-05-121,3501,3821,3061,30810,5001,308
2008-05-091,3931,3981,3601,3624,3001,362
2008-05-081,4071,4071,3621,3844,3001,384
2008-05-071,4101,4101,3601,3615,1001,361
2008-05-021,3511,3891,3301,36010,1001,360
2008-05-011,2691,3501,2501,3505,8001,350
2008-04-301,2701,2951,2581,2897,8001,289
2008-04-281,2471,2751,2411,27313,8001,273
2008-04-251,2061,2501,2061,24714,6001,247
2008-04-241,2001,2201,1981,2134,6001,213
2008-04-231,1781,2201,1781,2144,0001,214
2008-04-221,2151,2231,1841,18712,4001,187
2008-04-211,2261,2401,2111,2149,2001,214
2008-04-181,2281,2281,1851,20613,5001,206
2008-04-171,2271,2271,2141,2183,3001,218
2008-04-161,1901,1911,1531,1702,0001,170
2008-04-151,1661,1951,1451,1904,5001,190
2008-04-141,1931,1931,1301,1668,0001,166
2008-04-111,1661,2041,1571,1935,6001,193
2008-04-101,2001,2201,1551,1713,2001,171
2008-04-091,2331,2331,2001,2112,0001,211
2008-04-081,1991,2241,1991,2174,6001,217
2008-04-071,1701,2071,1681,2075,2001,207
2008-04-041,2331,2331,1501,15011,2001,150
2008-04-031,1971,2501,1781,2509,1001,250
2008-04-021,1541,1851,1541,1767,8001,176
2008-04-011,0891,1451,0841,1456,9001,145
2008-03-311,1171,1291,0611,0859,0001,085
2008-03-281,0951,1501,0911,13710,4001,137
2008-03-271,1091,1601,1091,11513,5001,115
2008-03-261,1001,1301,1001,12912,4001,129
2008-03-251,1211,1301,0821,13010,0001,130
2008-03-241,1301,1301,0601,06115,1001,061
2008-03-211,0411,0911,0411,09011,4001,090
2008-03-191,0491,0701,0291,0606,4001,060
2008-03-181,0011,0209811,01014,9001,010
2008-03-171,0561,05697899116,700991
2008-03-141,1511,1721,1111,11627,7001,116
2008-03-131,2221,2221,1551,19223,5001,192
2008-03-121,2391,2441,2301,2315,0001,231
2008-03-111,2051,2221,1961,21911,3001,219
2008-03-101,2741,2741,2111,22511,5001,225
2008-03-071,2801,2881,2681,2749,1001,274
2008-03-061,2871,3101,2871,3104,8001,310
2008-03-051,3101,3301,2801,2868,3001,286
2008-03-041,2821,3001,2781,2818,8001,281
2008-03-031,2701,3331,2651,29513,5001,295
2008-02-291,4011,4011,3201,35012,3001,350
2008-02-281,4401,4401,4121,41812,4001,418
2008-02-271,5111,5401,4351,45526,0001,455
2008-02-261,4511,5111,4311,43846,4001,438
2008-02-251,3001,3391,3001,31121,1001,311
2008-02-221,2781,2781,2461,2518,6001,251
2008-02-211,2381,2871,2381,2876,6001,287
2008-02-201,2541,2541,2251,2306,7001,230
2008-02-191,2511,2571,2301,2544,2001,254
2008-02-181,2451,2651,2451,2509,4001,250
2008-02-151,2241,2891,2231,22510,7001,225
2008-02-141,2311,2681,2101,22313,3001,223
2008-02-131,2621,2811,2251,24915,7001,249
2008-02-121,2621,2691,2151,2569,5001,256
2008-02-081,2761,3001,2651,2659,9001,265
2008-02-071,2911,2911,2621,27710,4001,277
2008-02-061,3041,3241,2701,2917,7001,291
2008-02-051,3681,3821,2901,30414,7001,304
2008-02-041,4101,4161,3611,3887,6001,388
2008-02-011,4111,4151,3851,3888,4001,388
2008-01-311,2711,4501,2421,45021,3001,450
2008-01-301,4051,4101,3251,3317,1001,331
2008-01-291,3951,4101,3701,4104,4001,410
2008-01-281,4101,4101,3931,3953,5001,395
2008-01-251,4101,4101,3711,3738,6001,373
2008-01-241,2731,3701,2731,3506,0001,350
2008-01-231,2801,3381,2301,26013,6001,260
2008-01-221,4191,4201,2681,2689,8001,268
2008-01-211,3541,3601,3371,3594,3001,359
2008-01-181,3021,4141,3011,4146,1001,414
2008-01-171,3941,3941,3311,35912,9001,359
2008-01-161,4001,4001,3661,37411,4001,374
2008-01-151,4691,4741,4281,45412,5001,454
2008-01-111,4801,4991,4251,46915,0001,469
2008-01-101,4741,4831,4211,46016,7001,460
2008-01-091,4001,4741,3991,47413,5001,474
2008-01-081,3941,4001,3801,40010,2001,400
2008-01-071,3961,4221,3781,39415,6001,394
2008-01-041,4401,4501,3961,39611,3001,396

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