5909 (株)コロナ の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,2941,2941,2381,2384,5001,238
2009-12-291,2611,2801,2461,2782,6001,278
2009-12-281,2311,2881,2311,2619,4001,261
2009-12-251,3011,3011,2451,28823,1001,288
2009-12-241,2011,2331,1941,22113,3001,221
2009-12-221,2051,2141,1851,20913,8001,209
2009-12-211,1791,2021,1701,17513,1001,175
2009-12-181,1631,1821,1411,16833,7001,168
2009-12-171,1941,2051,1731,18317,7001,183
2009-12-161,1661,2001,1661,19513,1001,195
2009-12-151,1731,2001,1681,1847,5001,184
2009-12-141,2041,2041,1671,1915,4001,191
2009-12-111,1961,2081,1801,20521,8001,205
2009-12-101,1611,1951,1611,19511,1001,195
2009-12-091,1661,1931,1561,17930,1001,179
2009-12-081,1341,1691,1301,14620,8001,146
2009-12-071,1711,1711,1111,13650,6001,136
2009-12-041,1591,1971,1491,16850,0001,168
2009-12-031,1641,2061,1641,20636,1001,206
2009-12-021,1831,1831,1451,15621,5001,156
2009-12-011,1701,1931,1571,16717,5001,167
2009-11-301,1501,1901,1501,15029,9001,150
2009-11-271,1501,1651,1331,15011,9001,150
2009-11-261,1481,1801,1481,1787,8001,178
2009-11-251,1691,1691,1541,1678,8001,167
2009-11-241,1571,1571,1181,1319,1001,131
2009-11-201,1901,1911,1761,1776,4001,177
2009-11-191,1911,1991,1711,1906,8001,190
2009-11-181,1601,1971,1601,1917,4001,191
2009-11-171,1611,1771,1291,1757,2001,175
2009-11-161,1891,1891,1501,1618,9001,161
2009-11-131,1701,2001,1611,1897,4001,189
2009-11-121,1691,1701,1351,1627,7001,162
2009-11-111,1221,1651,1221,1455,3001,145
2009-11-101,1691,1691,1221,14010,8001,140
2009-11-091,1401,1581,1011,1588,8001,158
2009-11-061,1701,1701,1171,12010,9001,120
2009-11-051,1651,1841,1651,1714,9001,171
2009-11-041,1551,1661,1201,1658,3001,165
2009-11-021,1581,1631,1581,16211,7001,162
2009-10-301,1931,2181,1921,21816,8001,218
2009-10-291,2001,2451,1811,18920,4001,189
2009-10-281,2711,2801,2381,24013,1001,240
2009-10-271,2921,3001,2441,27015,5001,270
2009-10-261,2521,3181,2521,31219,5001,312
2009-10-231,2551,2741,2481,25210,9001,252
2009-10-221,2681,2741,2491,27410,5001,274
2009-10-211,2541,2811,2261,27419,5001,274
2009-10-201,2531,2681,2411,25716,4001,257
2009-10-191,2351,2351,2101,2297,8001,229
2009-10-161,2301,2551,2291,25528,1001,255
2009-10-151,1811,2051,1801,20220,4001,202
2009-10-141,1751,1831,1501,16112,3001,161
2009-10-131,1901,2071,1701,17019,2001,170
2009-10-091,1801,1851,1471,1853,6001,185
2009-10-081,1981,1991,1601,1609,0001,160
2009-10-071,1581,1991,1501,17810,3001,178
2009-10-061,1251,1381,0801,13820,6001,138
2009-10-051,1301,1381,0701,13812,9001,138
2009-10-021,1751,1751,1091,13813,7001,138
2009-10-011,2061,2061,1901,1997,9001,199
2009-09-301,2101,2251,2061,22511,6001,225
2009-09-291,1901,2111,1731,21054,3001,210
2009-09-281,2091,2351,1861,19611,1001,196
2009-09-251,2341,2431,2001,22825,9001,228
2009-09-241,2071,2501,2071,22534,7001,225
2009-09-181,2431,2501,2061,21819,8001,218
2009-09-171,2641,2651,2331,24312,0001,243
2009-09-161,2801,2861,2591,2645,5001,264
2009-09-151,2641,2791,2451,2794,2001,279
2009-09-141,2541,2551,2301,2446,6001,244
2009-09-111,2601,2671,2331,24115,9001,241
2009-09-101,2691,2801,2691,2704,9001,270
2009-09-091,2741,2741,2431,2506,4001,250
2009-09-081,2451,2771,2351,2775,0001,277
2009-09-071,2531,2551,2251,2252,9001,225
2009-09-041,2631,2631,2321,2334,7001,233
2009-09-031,2331,2591,2321,2356,5001,235
2009-09-021,2651,2771,2301,24111,8001,241
2009-09-011,2931,2951,2601,2802,9001,280
2009-08-311,3401,3501,2831,29310,8001,293
2009-08-281,2741,3401,2551,34030,0001,340
2009-08-271,2951,2991,2711,29114,4001,291
2009-08-261,2131,3001,2041,27626,4001,276
2009-08-251,1711,2201,1711,21113,6001,211
2009-08-241,2381,2381,2111,21111,6001,211
2009-08-211,1681,2001,1591,1788,6001,178
2009-08-201,1481,1691,1481,1675,4001,167
2009-08-191,1211,1591,1191,1288,3001,128
2009-08-181,1271,1401,1071,11914,2001,119
2009-08-171,1181,1351,1091,1307,5001,130
2009-08-141,1051,1391,1051,1336,6001,133
2009-08-131,0981,1151,0981,1054,9001,105
2009-08-121,1121,1121,0951,09814,8001,098
2009-08-111,1091,1241,1011,1108,9001,110
2009-08-101,1211,1291,1001,12910,6001,129
2009-08-071,1031,1151,0981,1136,0001,113
2009-08-061,1081,1221,1001,11513,2001,115
2009-08-051,1281,1321,1001,1156,4001,115
2009-08-041,1391,1391,1171,1286,9001,128
2009-08-031,1381,1381,1201,1343,1001,134
2009-07-311,1361,1371,1221,1304,1001,130
2009-07-301,1581,1581,1131,1286,6001,128
2009-07-291,1591,1601,1361,1385,4001,138
2009-07-281,1611,1761,1341,1607,0001,160
2009-07-271,1521,1671,1461,1569,6001,156
2009-07-241,1101,1431,1101,14310,7001,143
2009-07-231,1071,1201,0971,1129,0001,112
2009-07-221,1101,1171,0961,11310,0001,113
2009-07-211,1001,1101,0831,10912,7001,109
2009-07-171,0791,0971,0711,0932,4001,093
2009-07-161,1301,1301,0771,08212,4001,082
2009-07-151,1101,1151,0701,09017,4001,090
2009-07-141,1561,1651,1171,12113,1001,121
2009-07-131,1501,1561,1351,1365,3001,136
2009-07-101,1621,1681,1401,15011,6001,150
2009-07-091,1571,1801,1381,17614,2001,176
2009-07-081,1961,2001,1661,17731,7001,177
2009-07-071,1981,2031,1911,2017,2001,201
2009-07-061,2191,2191,1901,2103,3001,210
2009-07-031,2501,2501,2071,22518,3001,225
2009-07-021,2071,2201,2021,21821,7001,218
2009-07-011,2091,2201,1921,20613,3001,206
2009-06-301,2061,2261,1951,22620,0001,226
2009-06-291,2281,2281,1601,20817,7001,208
2009-06-261,2541,2541,1811,20825,5001,208
2009-06-251,1861,2151,1601,21423,8001,214
2009-06-241,1631,1881,1601,1806,1001,180
2009-06-231,1981,1981,1301,15817,3001,158
2009-06-221,2001,2301,1991,21517,0001,215
2009-06-191,2501,2501,1601,23541,0001,235
2009-06-181,1171,1211,0991,1143,0001,114
2009-06-171,1211,1211,0901,1175,4001,117
2009-06-161,1521,1551,1181,11811,2001,118
2009-06-151,2001,2401,1401,18025,1001,180
2009-06-121,1551,1601,1301,1609,9001,160
2009-06-111,1191,1471,1191,1273,5001,127
2009-06-101,1501,1501,1131,1506,2001,150
2009-06-091,1341,1431,0971,14311,1001,143
2009-06-081,1711,1711,1261,1316,2001,131
2009-06-051,1821,1901,1671,1677,9001,167
2009-06-041,1511,1821,1511,1824,5001,182
2009-06-031,1701,1851,1501,16112,8001,161
2009-06-021,2001,2001,1541,17810,8001,178
2009-06-011,2491,2501,1661,18332,1001,183
2009-05-291,1101,2501,0781,25029,5001,250
2009-05-281,0251,0891,0251,0505,4001,050
2009-05-271,0101,0971,0101,04511,5001,045
2009-05-269849989719989,900998
2009-05-259679849659825,200982
2009-05-229749799699784,500978
2009-05-219599739599734,600973
2009-05-209489609459606,700960
2009-05-199289479259472,100947
2009-05-189299299079155,600915
2009-05-159209379189308,500930
2009-05-149139289139275,400927
2009-05-13940953931933900933
2009-05-129499499329352,800935
2009-05-119459659369426,700942
2009-05-089429559309558,300955
2009-05-079299509219403,600940
2009-05-019449449259293,100929
2009-04-309149449049167,600916
2009-04-289169309059154,800915
2009-04-279639639269266,600926
2009-04-249199269169269,900926
2009-04-239069409069399,700939
2009-04-229639639149146,100914
2009-04-219619619029304,100930
2009-04-209509629499512,300951
2009-04-179489509339503,000950
2009-04-169299409299323,800932
2009-04-159189309129252,400925
2009-04-149009178859085,500908
2009-04-139209208899003,400900
2009-04-109479479209213,000921
2009-04-099259519259372,800937
2009-04-089409409229254,700925
2009-04-079749749509602,500960
2009-04-069799799659652,900965
2009-04-039809809459454,800945
2009-04-0294098093998010,400980
2009-04-019389579359383,700938
2009-03-319799799359582,600958
2009-03-309469979469855,400985
2009-03-2795597993593613,600936
2009-03-269269509209508,100950
2009-03-259509559389478,800947
2009-03-2495095093994813,900948
2009-03-238909158909156,200915
2009-03-199259348938944,100894
2009-03-188738978728958,700895
2009-03-179019358929237,900923
2009-03-169219338918914,900891
2009-03-1386089086087116,900871
2009-03-128638808598803,000880
2009-03-118788808528733,500873
2009-03-108818828568583,000858
2009-03-098928928568812,600881
2009-03-068608838598827,100882
2009-03-058848858478846,100884
2009-03-048348848348804,600880
2009-03-038518758458611,500861
2009-03-028798868538533,200853
2009-02-2785088884986915,000869
2009-02-2685092584985021,500850
2009-02-258388508378505,800850
2009-02-2483284083183811,000838
2009-02-238208348168258,000825
2009-02-2088188584685011,300850
2009-02-198908908708707,400870
2009-02-188678948678944,700894
2009-02-178668788638681,200868
2009-02-168858858718856,200885
2009-02-138608898518854,400885
2009-02-128608608388506,100850
2009-02-108888908678673,300867
2009-02-098698778678673,400867
2009-02-069009008978992,100899
2009-02-058989008818999,000899
2009-02-048678898678892,800889
2009-02-038768938728764,100876
2009-02-0291291287687611,400876
2009-01-3091592691292210,400922
2009-01-2992692691392510,700925
2009-01-289319359109126,800912
2009-01-2793994091592715,700927
2009-01-269019248959247,900924
2009-01-239019158958975,900897
2009-01-229409409019027,400902
2009-01-2189593089591011,300910
2009-01-209229428998999,800899
2009-01-199399409149325,700932
2009-01-1690593389593210,200932
2009-01-158969138849069,500906
2009-01-1489590588089611,700896
2009-01-1391591587489620,400896
2009-01-0992592991091510,700915
2009-01-0891593091592910,900929
2009-01-079109229059158,800915
2009-01-069159158999003,000900
2009-01-059229228958953,600895

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