5909 (株)コロナ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,1641,1661,1461,1565,7001,156
2015-12-291,1471,1641,1421,15810,1001,158
2015-12-281,1411,1681,1411,1478,5001,147
2015-12-251,1591,1591,1311,1527,4001,152
2015-12-241,1481,1571,1401,1428,8001,142
2015-12-221,1631,1631,1461,14910,5001,149
2015-12-211,1681,1681,1501,16311,9001,163
2015-12-181,1791,1961,1701,17513,1001,175
2015-12-171,2011,2011,1631,1866,5001,186
2015-12-161,1901,2011,1691,20110,2001,201
2015-12-151,1701,1871,1651,1679,9001,167
2015-12-141,1801,1821,1721,1763,6001,176
2015-12-111,1601,2001,1601,19625,0001,196
2015-12-101,2001,2011,1751,19032,7001,190
2015-12-091,1731,1921,1731,1806,9001,180
2015-12-081,1871,1931,1811,18614,1001,186
2015-12-071,1971,2051,1901,19711,6001,197
2015-12-041,1991,2081,1851,1999,9001,199
2015-12-031,2021,2161,2021,2167,2001,216
2015-12-021,2151,2231,2121,2188,1001,218
2015-12-011,1991,2141,1971,2146,9001,214
2015-11-301,2141,2311,1981,1996,0001,199
2015-11-271,2221,2301,2091,22219,5001,222
2015-11-261,2191,2191,1901,2027,9001,202
2015-11-251,2101,2181,1861,20813,7001,208
2015-11-241,2081,2181,1721,20716,2001,207
2015-11-201,2021,2171,1891,20819,8001,208
2015-11-191,1871,2051,1801,18720,7001,187
2015-11-181,1861,1861,1641,1685,5001,168
2015-11-171,1801,1801,1591,18011,8001,180
2015-11-161,1521,1641,1491,1577,3001,157
2015-11-131,1611,1801,1581,17214,9001,172
2015-11-121,1541,1781,1511,17310,4001,173
2015-11-111,1571,1781,1531,1548,9001,154
2015-11-101,1461,1631,1461,1573,6001,157
2015-11-091,1421,1661,1421,16610,0001,166
2015-11-061,1461,1501,1341,1488,7001,148
2015-11-051,1441,1571,1441,1475,2001,147
2015-11-041,1451,1591,1401,1549,6001,154
2015-11-021,1681,1891,1501,1518,5001,151
2015-10-301,1901,1991,1861,1925,3001,192
2015-10-291,1841,1901,1741,1818,2001,181
2015-10-281,1821,1951,1761,1958,6001,195
2015-10-271,1951,1971,1681,17012,2001,170
2015-10-261,1671,1771,1671,1687,6001,168
2015-10-231,1341,1731,1341,16725,5001,167
2015-10-221,1221,1251,1181,1197,5001,119
2015-10-211,1181,1251,1001,12213,2001,122
2015-10-201,1221,1251,1131,1185,0001,118
2015-10-191,1341,1341,1201,1225,5001,122
2015-10-161,1141,1191,1051,11013,6001,110
2015-10-151,1111,1171,1011,11011,2001,110
2015-10-141,1121,1181,1111,1114,5001,111
2015-10-131,1201,1291,1141,1229,3001,122
2015-10-091,1171,1301,1161,1228,1001,122
2015-10-081,1081,1161,1061,1117,1001,111
2015-10-071,1111,1161,1071,1134,5001,113
2015-10-061,1071,1221,0951,1096,8001,109
2015-10-051,1141,1151,1021,1074,7001,107
2015-10-021,1111,1201,1031,1137,3001,113
2015-10-011,0981,1291,0811,1119,2001,111
2015-09-301,0871,1071,0801,08517,3001,085
2015-09-291,1011,1021,0761,07619,8001,076
2015-09-281,1201,1301,1061,11214,4001,112
2015-09-251,1581,1581,1241,13022,3001,130
2015-09-241,1221,1361,1171,12021,2001,120
2015-09-181,1611,1621,1511,1518,5001,151
2015-09-171,1571,1721,1561,1617,9001,161
2015-09-161,1641,1771,1551,1614,1001,161
2015-09-151,1621,2001,1551,16415,8001,164
2015-09-141,1681,1681,1521,1543,4001,154
2015-09-111,1601,1651,1441,15021,5001,150
2015-09-101,1411,1941,1351,15511,5001,155
2015-09-091,1571,1641,1271,15310,7001,153
2015-09-081,1441,1481,1311,1335,3001,133
2015-09-071,1351,1511,1231,1445,2001,144
2015-09-041,1661,1661,1201,1308,0001,130
2015-09-031,1481,1861,1481,15511,3001,155
2015-09-021,1511,1661,1301,13711,7001,137
2015-09-011,1821,1941,1651,1676,2001,167
2015-08-311,1831,1981,1751,19510,9001,195
2015-08-281,1811,1991,1561,19911,5001,199
2015-08-271,1981,1981,1421,15815,1001,158
2015-08-261,1301,1681,1251,14116,4001,141
2015-08-251,1321,1501,1021,13016,7001,130
2015-08-241,1801,1911,1511,17624,1001,176
2015-08-211,2011,2281,1861,19513,5001,195
2015-08-201,2261,2261,2081,2117,6001,211
2015-08-191,2501,2501,2231,2266,5001,226
2015-08-181,2351,2501,2301,2467,1001,246
2015-08-171,2061,2371,2061,23510,7001,235
2015-08-141,2021,2241,2021,2135,7001,213
2015-08-131,2111,2241,2011,20226,5001,202
2015-08-121,2361,2471,2101,2248,3001,224
2015-08-111,2471,2511,2361,2476,8001,247
2015-08-101,2531,2561,2301,2508,5001,250
2015-08-071,2451,2521,2231,24916,2001,249
2015-08-061,2431,2551,2361,24911,4001,249
2015-08-051,2301,2411,2211,2397,4001,239
2015-08-041,2351,2401,2151,2305,2001,230
2015-08-031,2491,2561,2221,22811,2001,228
2015-07-311,2151,2451,2101,24414,5001,244
2015-07-301,2111,2371,2111,2288,5001,228
2015-07-291,2181,2261,2181,2243,4001,224
2015-07-281,2191,2491,2061,2189,9001,218
2015-07-271,2471,2471,2201,22211,5001,222
2015-07-241,2311,2401,2281,2314,5001,231
2015-07-231,2301,2401,2301,2389,7001,238
2015-07-221,2411,2451,2281,23011,5001,230
2015-07-211,2371,2411,2331,23810,6001,238
2015-07-171,2401,2461,2321,23712,7001,237
2015-07-161,2451,2531,2401,24424,7001,244
2015-07-151,2191,2381,2061,23723,7001,237
2015-07-141,2091,2191,2091,21917,8001,219
2015-07-131,2101,2101,2031,2038,7001,203
2015-07-101,2131,2151,1811,20030,6001,200
2015-07-091,1691,2061,1621,20320,6001,203
2015-07-081,1911,2081,1911,19932,5001,199
2015-07-071,1931,2051,1931,2009,4001,200
2015-07-061,1911,1941,1801,18413,1001,184
2015-07-031,2161,2201,1931,2049,3001,204
2015-07-021,2191,2231,2101,22212,1001,222
2015-07-011,1921,2071,1921,2027,0001,202
2015-06-301,2001,2061,1851,19217,4001,192
2015-06-291,1931,2191,1911,19511,7001,195
2015-06-261,2501,2501,2161,22328,3001,223
2015-06-251,2201,2241,2041,20911,2001,209
2015-06-241,2171,2291,2131,21513,0001,215
2015-06-231,2261,2361,2141,22116,7001,221
2015-06-221,1971,2261,1971,22610,7001,226
2015-06-191,1971,2101,1731,19413,6001,194
2015-06-181,2051,2051,2001,2008,6001,200
2015-06-171,2141,2191,2021,2027,0001,202
2015-06-161,2281,2321,2141,21712,3001,217
2015-06-151,2321,2381,2061,2326,8001,232
2015-06-121,2501,2541,2411,24939,2001,249
2015-06-111,2051,2441,2011,24024,8001,240
2015-06-101,2091,2261,2001,21520,8001,215
2015-06-091,2591,2591,2101,21720,4001,217
2015-06-081,2421,2651,2421,25732,8001,257
2015-06-051,2401,2451,2361,24212,1001,242
2015-06-041,2191,2421,2101,24019,3001,240
2015-06-031,2201,2341,2011,22926,3001,229
2015-06-021,2401,2401,1911,23018,8001,230
2015-06-011,2281,2501,2151,24137,8001,241
2015-05-291,2001,2251,1901,21230,7001,212
2015-05-281,1921,2031,1741,20027,3001,200
2015-05-271,1901,1981,1841,19815,1001,198
2015-05-261,1861,1921,1851,18913,8001,189
2015-05-251,1671,1981,1671,18623,1001,186
2015-05-221,1751,1891,1711,17933,0001,179
2015-05-211,1671,1701,1451,16622,3001,166
2015-05-201,1651,1751,1601,16724,6001,167
2015-05-191,1501,1641,1501,16415,7001,164
2015-05-181,1591,1641,1441,16324,6001,163
2015-05-151,1511,1641,1471,16026,3001,160
2015-05-141,1451,1701,1451,16319,2001,163
2015-05-131,1531,1551,1441,1535,4001,153
2015-05-121,1461,1521,1401,1495,3001,149
2015-05-111,1491,1571,1421,1509,2001,150
2015-05-081,1381,1461,1381,1427,4001,142
2015-05-071,1331,1451,1311,13811,8001,138
2015-05-011,1471,1571,1361,14210,7001,142
2015-04-301,1561,1611,1481,15923,4001,159
2015-04-281,1571,1691,1551,16510,2001,165
2015-04-271,1701,1731,1601,16618,9001,166
2015-04-241,1601,1771,1521,16232,8001,162
2015-04-231,1451,1551,1451,15012,0001,150
2015-04-221,1601,1641,1411,15910,7001,159
2015-04-211,1401,1631,1401,16313,4001,163
2015-04-201,1521,1521,0751,14031,9001,140
2015-04-171,1541,1651,1531,15313,8001,153
2015-04-161,1651,1691,1531,16312,5001,163
2015-04-151,1611,1741,1601,16516,2001,165
2015-04-141,1691,1801,1551,16518,5001,165
2015-04-131,1631,1701,1531,15823,2001,158
2015-04-101,1761,1791,1651,17415,5001,174
2015-04-091,1741,1781,1671,1737,8001,173
2015-04-081,1741,1791,1701,17413,6001,174
2015-04-071,1701,1801,1631,17114,4001,171
2015-04-061,1761,1801,1691,1704,9001,170
2015-04-031,1741,1811,1641,17913,1001,179
2015-04-021,1641,1791,1581,17420,8001,174
2015-04-011,1781,1781,1561,16418,7001,164
2015-03-311,1751,1781,1551,1599,6001,159
2015-03-301,1601,1741,1551,16621,1001,166
2015-03-271,1751,1851,1571,17129,0001,171
2015-03-261,1871,1881,1791,18524,3001,185
2015-03-251,1851,1881,1801,18724,1001,187
2015-03-241,1851,1931,1811,18436,5001,184
2015-03-231,1831,1931,1801,18821,8001,188
2015-03-201,1811,1881,1751,18227,1001,182
2015-03-191,1901,1931,1791,18319,5001,183
2015-03-181,1761,1931,1671,17928,8001,179
2015-03-171,1701,1901,1701,18132,3001,181
2015-03-161,1771,1841,1621,17021,8001,170
2015-03-131,1641,1761,1621,16638,8001,166
2015-03-121,1761,1801,1681,17019,4001,170
2015-03-111,1731,1761,1621,16823,0001,168
2015-03-101,1811,1811,1671,1738,8001,173
2015-03-091,1721,1821,1681,17613,9001,176
2015-03-061,1801,1801,1631,16915,6001,169
2015-03-051,1721,1791,1671,1717,7001,171
2015-03-041,1801,1811,1631,1728,0001,172
2015-03-031,1801,1881,1721,17917,4001,179
2015-03-021,1601,1751,1571,17012,6001,170
2015-02-271,1631,1641,1551,16222,5001,162
2015-02-261,1601,1691,1541,16819,5001,168
2015-02-251,1671,1671,1461,15520,7001,155
2015-02-241,1551,1671,1531,16016,9001,160
2015-02-231,1531,1611,1381,15531,8001,155
2015-02-201,1601,1691,1601,16514,4001,165
2015-02-191,1501,1601,1471,15720,7001,157
2015-02-181,1491,1601,1401,14318,2001,143
2015-02-171,1431,1501,1371,14614,3001,146
2015-02-161,1381,1441,1301,14316,5001,143
2015-02-131,1391,1461,1351,13810,5001,138
2015-02-121,1321,1521,1321,13932,5001,139
2015-02-101,1261,1321,1221,13220,2001,132
2015-02-091,1301,1301,1241,12810,9001,128
2015-02-061,1211,1321,1191,12612,5001,126
2015-02-051,1311,1321,1111,12424,5001,124
2015-02-041,0821,1391,0821,13562,0001,135
2015-02-031,1791,1801,1561,17219,8001,172
2015-02-021,1581,1801,1581,18015,8001,180
2015-01-301,1611,1741,1601,17025,3001,170
2015-01-291,1731,1761,1611,1657,4001,165
2015-01-281,1731,1801,1601,17612,1001,176
2015-01-271,1881,1901,1621,17314,4001,173
2015-01-261,1701,1811,1631,18110,1001,181
2015-01-231,1701,1781,1671,17723,1001,177
2015-01-221,1591,1651,1531,16516,6001,165
2015-01-211,1571,1591,1431,15916,0001,159
2015-01-201,1531,1651,1431,1508,7001,150
2015-01-191,1671,1671,1521,1535,2001,153
2015-01-161,1461,1561,1401,15615,6001,156
2015-01-151,1431,1641,1401,14610,4001,146
2015-01-141,1621,1801,1451,1529,0001,152
2015-01-131,1831,1831,1531,16219,2001,162
2015-01-091,1811,1901,1791,18313,3001,183
2015-01-081,1761,1861,1761,18415,1001,184
2015-01-071,1471,1741,1471,1659,8001,165
2015-01-061,1681,1691,1551,16014,7001,160
2015-01-051,1611,1851,1601,1779,5001,177

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