5909 (株)コロナ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1931,1961,1651,17719,8001,177
2014-12-291,1851,1951,1801,19320,6001,193
2014-12-261,1801,1831,1301,17924,5001,179
2014-12-251,1651,1731,1541,16620,5001,166
2014-12-241,1531,1701,1481,15230,7001,152
2014-12-221,1481,1481,1341,14522,0001,145
2014-12-191,1551,1551,1411,14819,2001,148
2014-12-181,1401,1491,1351,14621,7001,146
2014-12-171,0921,1271,0921,11417,0001,114
2014-12-161,1001,1031,0921,09219,2001,092
2014-12-151,1351,1381,1011,10728,2001,107
2014-12-121,1321,1501,1291,13028,4001,130
2014-12-111,1301,1421,1261,13719,3001,137
2014-12-101,1721,1721,1411,15035,8001,150
2014-12-091,1471,1471,1401,14210,2001,142
2014-12-081,1601,1621,1461,15321,7001,153
2014-12-051,1451,1681,1431,16818,5001,168
2014-12-041,1531,1601,1501,16016,0001,160
2014-12-031,1301,1491,1301,1409,4001,140
2014-12-021,1311,1351,1271,12813,0001,128
2014-12-011,1461,1501,1301,13420,5001,134
2014-11-281,1471,1541,1421,14614,8001,146
2014-11-271,1671,1671,1451,14611,3001,146
2014-11-261,1561,1611,1501,15410,1001,154
2014-11-251,1971,1971,1551,15512,5001,155
2014-11-211,1661,1851,1621,18412,2001,184
2014-11-201,1671,1781,1651,1656,9001,165
2014-11-191,1801,1891,1691,17210,2001,172
2014-11-181,1601,1901,1601,18519,3001,185
2014-11-171,1831,1941,1711,1719,6001,171
2014-11-141,1991,1991,1791,19513,3001,195
2014-11-131,1851,1941,1691,18911,4001,189
2014-11-121,1951,1991,1781,18518,0001,185
2014-11-111,1921,1951,1641,18411,9001,184
2014-11-101,1701,1941,1701,1929,5001,192
2014-11-071,1941,1941,1741,18511,7001,185
2014-11-061,1941,2001,1871,18715,6001,187
2014-11-051,1941,2001,1861,20023,8001,200
2014-11-041,1651,1981,1651,19454,3001,194
2014-10-311,1391,1671,1341,15932,4001,159
2014-10-301,1521,1601,1331,15410,2001,154
2014-10-291,1481,1521,1351,1519,1001,151
2014-10-281,1361,1421,1311,1384,7001,138
2014-10-271,1351,1491,1331,14513,8001,145
2014-10-241,1441,1451,1371,1396,6001,139
2014-10-231,1301,1431,1301,1347,9001,134
2014-10-221,1381,1381,1171,13822,9001,138
2014-10-211,1201,1221,1041,11611,8001,116
2014-10-201,0881,1001,0791,0998,9001,099
2014-10-171,0921,0941,0771,07912,1001,079
2014-10-161,1101,1131,0991,09916,5001,099
2014-10-151,1001,1121,1001,10912,5001,109
2014-10-141,1001,1131,0951,10116,2001,101
2014-10-101,1051,1131,1011,10213,0001,102
2014-10-091,1501,1511,1111,11113,0001,111
2014-10-081,1501,1501,1301,13012,2001,130
2014-10-071,1851,1881,1511,15515,9001,155
2014-10-061,1701,1751,1631,1639,1001,163
2014-10-031,1321,1521,1321,14814,3001,148
2014-10-021,1501,1591,1321,13221,4001,132
2014-10-011,1591,1701,1531,16214,0001,162
2014-09-301,1641,1661,1581,16315,8001,163
2014-09-291,1951,1951,1721,17621,7001,176
2014-09-261,1961,2071,1961,20031,5001,200
2014-09-251,2331,2401,2291,24025,3001,240
2014-09-241,2401,2401,2321,23712,6001,237
2014-09-221,2391,2391,2311,2378,1001,237
2014-09-191,2211,2401,2181,24027,4001,240
2014-09-181,2101,2141,2061,21411,2001,214
2014-09-171,2011,2091,2011,2037,8001,203
2014-09-161,2081,2081,1951,20115,9001,201
2014-09-121,2101,2171,2081,20923,0001,209
2014-09-111,2191,2201,2121,2175,8001,217
2014-09-101,2021,2181,2011,2178,8001,217
2014-09-091,2301,2361,2011,20113,0001,201
2014-09-081,2351,2391,1921,22913,5001,229
2014-09-051,2401,2401,2261,23413,2001,234
2014-09-041,2251,2351,2251,23025,8001,230
2014-09-031,2131,2251,2131,22525,5001,225
2014-09-021,2101,2131,2051,20916,8001,209
2014-09-011,1981,2061,1981,20213,2001,202
2014-08-291,2111,2151,2001,20912,8001,209
2014-08-281,2101,2151,2031,21113,9001,211
2014-08-271,2201,2211,2081,21018,8001,210
2014-08-261,2191,2191,2071,21812,9001,218
2014-08-251,2181,2181,2041,2129,0001,212
2014-08-221,2201,2201,2151,21817,6001,218
2014-08-211,2181,2201,2151,22014,3001,220
2014-08-201,2151,2191,2121,21813,0001,218
2014-08-191,2021,2121,2021,21226,0001,212
2014-08-181,2001,2051,1911,20227,0001,202
2014-08-151,1991,2001,1921,20016,1001,200
2014-08-141,1871,1951,1871,1947,9001,194
2014-08-131,1801,1891,1771,18712,5001,187
2014-08-121,1831,1901,1791,18112,9001,181
2014-08-111,1771,1801,1661,18015,7001,180
2014-08-081,1621,1701,1561,15714,1001,157
2014-08-071,1721,1741,1611,16510,0001,165
2014-08-061,1801,1811,1541,16712,6001,167
2014-08-051,1961,1961,1781,17914,4001,179
2014-08-041,1891,2001,1751,19131,0001,191
2014-08-011,1801,1801,1621,16714,0001,167
2014-07-311,1821,1881,1801,18013,9001,180
2014-07-301,1871,1871,1821,18610,9001,186
2014-07-291,1821,1891,1811,18711,3001,187
2014-07-281,1731,1881,1711,18016,2001,180
2014-07-251,1691,1781,1651,17618,8001,176
2014-07-241,1501,1571,1471,14910,2001,149
2014-07-231,1531,1711,1531,16613,6001,166
2014-07-221,1411,1591,1411,15612,9001,156
2014-07-181,1351,1501,1351,1407,7001,140
2014-07-171,1541,1541,1311,1509,6001,150
2014-07-161,1501,1571,1271,13810,1001,138
2014-07-151,1541,1751,1251,15615,1001,156
2014-07-141,1751,1771,1511,16415,0001,164
2014-07-111,1811,1811,1601,17729,6001,177
2014-07-101,1671,1901,1601,18185,1001,181
2014-07-091,1431,1441,1371,14112,5001,141
2014-07-081,1211,1441,1211,14422,7001,144
2014-07-071,1301,1351,1281,12915,5001,129
2014-07-041,1371,1441,1351,13722,5001,137
2014-07-031,1391,1491,1391,14924,9001,149
2014-07-021,1321,1411,1321,13518,9001,135
2014-07-011,1401,1451,1321,13829,4001,138
2014-06-301,1281,1441,1241,13613,5001,136
2014-06-271,1381,1451,1321,13232,4001,132
2014-06-261,1351,1371,1281,1367,2001,136
2014-06-251,1351,1381,1291,13013,6001,130
2014-06-241,1351,1381,1251,13717,9001,137
2014-06-231,1331,1351,1161,13213,6001,132
2014-06-201,1201,1331,1111,13329,5001,133
2014-06-191,1151,1221,0861,11528,6001,115
2014-06-181,1101,1121,1001,11110,2001,111
2014-06-171,1101,1121,1021,1068,7001,106
2014-06-161,1051,1131,0961,0999,2001,099
2014-06-131,1201,1201,1021,10521,9001,105
2014-06-121,1031,1191,1001,11813,3001,118
2014-06-111,1021,1181,1021,11313,4001,113
2014-06-101,1031,1111,1031,1054,3001,105
2014-06-091,1121,1141,1001,1037,2001,103
2014-06-061,1151,1231,1131,11612,8001,116
2014-06-051,1141,1211,1141,12019,4001,120
2014-06-041,1101,1191,1081,11711,5001,117
2014-06-031,1001,1171,1001,11631,5001,116
2014-06-021,1081,1081,0891,09712,7001,097
2014-05-301,0941,1011,0871,09717,5001,097
2014-05-291,0851,1081,0851,10015,6001,100
2014-05-281,0901,0981,0901,09515,7001,095
2014-05-271,0901,0911,0701,08817,5001,088
2014-05-261,0741,0901,0681,09022,7001,090
2014-05-231,0711,0731,0681,0716,5001,071
2014-05-221,0711,0711,0611,07016,7001,070
2014-05-211,0421,0591,0421,0549,3001,054
2014-05-201,0521,0571,0481,0536,2001,053
2014-05-191,0421,0571,0401,05215,6001,052
2014-05-161,0501,0501,0271,03524,6001,035
2014-05-151,0361,0421,0311,0416,0001,041
2014-05-141,0441,0441,0351,0393,0001,039
2014-05-131,0301,0431,0301,0429,9001,042
2014-05-121,0351,0361,0291,0296,0001,029
2014-05-091,0271,0371,0271,0353,3001,035
2014-05-081,0261,0331,0261,0284,3001,028
2014-05-071,0401,0401,0231,02912,8001,029
2014-05-021,0421,0441,0321,0416,0001,041
2014-05-011,0321,0431,0321,0439,7001,043
2014-04-301,0291,0401,0291,0326,0001,032
2014-04-281,0241,0381,0241,0367,1001,036
2014-04-251,0371,0371,0271,03513,6001,035
2014-04-241,0361,0381,0301,0329,9001,032
2014-04-231,0151,0251,0151,0205,3001,020
2014-04-221,0251,0251,0091,0118,7001,011
2014-04-211,0281,0291,0001,02415,1001,024
2014-04-181,0291,0291,0211,0264,0001,026
2014-04-171,0201,0291,0191,0247,1001,024
2014-04-161,0061,0201,0061,0198,0001,019
2014-04-151,0021,0101,0021,0038,3001,003
2014-04-141,0001,0081,0001,0028,9001,002
2014-04-111,0051,01099899830,700998
2014-04-101,0281,0341,0111,0149,7001,014
2014-04-091,0341,0391,0141,01914,6001,019
2014-04-081,0411,0461,0281,03310,9001,033
2014-04-071,0511,0511,0421,0476,8001,047
2014-04-041,0621,0701,0561,05812,2001,058
2014-04-031,0691,0721,0571,07014,4001,070
2014-04-021,0721,0721,0551,05920,1001,059
2014-04-011,0661,0691,0571,06914,9001,069
2014-03-311,0681,0691,0481,06621,2001,066
2014-03-281,0501,0681,0211,06833,5001,068
2014-03-271,0611,0611,0341,04743,5001,047
2014-03-261,0481,0541,0451,05152,4001,051
2014-03-251,0291,0411,0161,03847,3001,038
2014-03-249831,0209831,01366,1001,013
2014-03-201,0091,01398098059,800980
2014-03-191,0141,0191,0061,00925,7001,009
2014-03-181,0201,0201,0101,01231,3001,012
2014-03-171,0191,0191,0101,01047,6001,010
2014-03-141,0351,0881,0251,03479,0001,034
2014-03-131,0571,0681,0551,05824,8001,058
2014-03-121,0841,0891,0301,05142,0001,051
2014-03-111,0801,0871,0801,0849,4001,084
2014-03-101,0801,0891,0801,08410,9001,084
2014-03-071,0821,0891,0781,08415,0001,084
2014-03-061,0771,0791,0731,07910,4001,079
2014-03-051,0791,0791,0731,0768,1001,076
2014-03-041,0611,0721,0581,06831,6001,068
2014-03-031,0651,0731,0611,07014,4001,070
2014-02-281,0671,0721,0651,0709,9001,070
2014-02-271,0891,0891,0661,07015,8001,070
2014-02-261,0841,0841,0761,0779,1001,077
2014-02-251,0741,0851,0711,08411,5001,084
2014-02-241,0801,1001,0601,07556,5001,075
2014-02-211,0871,0881,0741,08417,3001,084
2014-02-201,0811,0811,0641,06714,4001,067
2014-02-191,0801,0881,0751,08115,5001,081
2014-02-181,0701,0871,0651,08315,1001,083
2014-02-171,0581,0701,0511,06912,0001,069
2014-02-141,0631,0661,0481,05815,6001,058
2014-02-131,0691,0761,0611,06320,3001,063
2014-02-121,0601,0721,0601,06911,3001,069
2014-02-101,0721,0721,0491,05913,0001,059
2014-02-071,0401,0481,0321,04317,1001,043
2014-02-061,0401,0401,0271,03112,7001,031
2014-02-051,0381,0381,0101,02326,2001,023
2014-02-041,0331,0451,0041,01067,8001,010
2014-02-031,0501,0781,0501,05682,6001,056
2014-01-311,1001,1081,0951,10625,7001,106
2014-01-301,0951,0951,0821,09527,3001,095
2014-01-291,0831,0991,0831,09416,8001,094
2014-01-281,1001,1031,0701,07746,7001,077
2014-01-271,1091,1091,0951,09539,6001,095
2014-01-241,1231,1251,1111,11531,5001,115
2014-01-231,1371,1371,1221,12330,8001,123
2014-01-221,1341,1391,1291,13029,2001,130
2014-01-211,1341,1391,1331,13440,1001,134
2014-01-201,1331,1391,1311,13320,5001,133
2014-01-171,1401,1401,1291,13121,8001,131
2014-01-161,1351,1401,1301,13232,5001,132
2014-01-151,1401,1401,1231,13222,9001,132
2014-01-141,1361,1401,1231,13026,6001,130
2014-01-101,1451,1451,1361,14113,4001,141
2014-01-091,1461,1461,1371,14113,4001,141
2014-01-081,1401,1441,1331,14122,1001,141
2014-01-071,1321,1451,1321,14330,2001,143
2014-01-061,1401,1441,1291,13229,8001,132

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