5909 (株)コロナの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,040	1,058	1,028	1,039	10,800	1,039
2019-12-27	1,048	1,050	1,040	1,042	11,300	1,042
2019-12-26	1,038	1,042	1,025	1,042	22,000	1,042
2019-12-25	1,071	1,072	1,033	1,038	14,100	1,038
2019-12-24	1,080	1,080	1,063	1,071	7,400	1,071
2019-12-23	1,101	1,101	1,076	1,077	9,000	1,077
2019-12-20	1,124	1,124	1,101	1,101	7,700	1,101
2019-12-19	1,123	1,126	1,113	1,126	7,900	1,126
2019-12-18	1,140	1,140	1,122	1,125	6,100	1,125
2019-12-17	1,142	1,150	1,134	1,150	6,900	1,150
2019-12-16	1,131	1,150	1,130	1,139	7,100	1,139
2019-12-13	1,141	1,149	1,137	1,139	17,500	1,139
2019-12-12	1,127	1,132	1,124	1,128	3,800	1,128
2019-12-11	1,149	1,149	1,121	1,121	7,800	1,121
2019-12-10	1,179	1,179	1,146	1,154	25,000	1,154
2019-12-09	1,158	1,175	1,136	1,175	9,800	1,175
2019-12-06	1,175	1,175	1,152	1,154	11,200	1,154
2019-12-05	1,174	1,175	1,167	1,175	7,400	1,175
2019-12-04	1,160	1,176	1,160	1,166	6,300	1,166
2019-12-03	1,168	1,171	1,155	1,162	9,200	1,162
2019-12-02	1,183	1,190	1,183	1,190	4,800	1,190
2019-11-29	1,181	1,195	1,173	1,191	13,500	1,191
2019-11-28	1,162	1,183	1,160	1,183	17,800	1,183
2019-11-27	1,177	1,177	1,163	1,172	7,900	1,172
2019-11-26	1,174	1,174	1,146	1,173	12,100	1,173
2019-11-25	1,158	1,170	1,157	1,170	4,900	1,170
2019-11-22	1,165	1,166	1,146	1,153	7,500	1,153
2019-11-21	1,162	1,162	1,136	1,146	5,400	1,146
2019-11-20	1,170	1,170	1,154	1,168	3,100	1,168
2019-11-19	1,162	1,167	1,153	1,158	4,000	1,158
2019-11-18	1,164	1,169	1,159	1,168	1,900	1,168
2019-11-15	1,145	1,170	1,145	1,170	4,900	1,170
2019-11-14	1,173	1,173	1,131	1,132	7,300	1,132
2019-11-13	1,182	1,182	1,172	1,173	3,000	1,173
2019-11-12	1,176	1,184	1,173	1,184	5,400	1,184
2019-11-11	1,168	1,180	1,164	1,180	8,600	1,180
2019-11-08	1,168	1,168	1,157	1,163	6,800	1,163
2019-11-07	1,170	1,170	1,152	1,154	7,100	1,154
2019-11-06	1,170	1,171	1,155	1,170	7,800	1,170
2019-11-05	1,125	1,167	1,125	1,165	10,700	1,165
2019-11-01	1,139	1,139	1,118	1,125	7,700	1,125
2019-10-31	1,180	1,180	1,139	1,162	13,100	1,162
2019-10-30	1,130	1,178	1,108	1,178	19,900	1,178
2019-10-29	1,154	1,158	1,146	1,148	6,800	1,148
2019-10-28	1,147	1,153	1,133	1,153	7,800	1,153
2019-10-25	1,137	1,158	1,126	1,154	24,200	1,154
2019-10-24	1,119	1,131	1,119	1,130	11,000	1,130
2019-10-23	1,078	1,098	1,078	1,098	21,100	1,098
2019-10-21	1,123	1,123	1,114	1,120	3,400	1,120
2019-10-18	1,106	1,121	1,104	1,121	8,400	1,121
2019-10-17	1,085	1,106	1,084	1,106	10,400	1,106
2019-10-16	1,089	1,104	1,089	1,097	14,800	1,097
2019-10-15	1,070	1,077	1,053	1,061	8,000	1,061
2019-10-11	1,084	1,084	1,055	1,056	2,500	1,056
2019-10-10	1,078	1,078	1,075	1,075	1,400	1,075
2019-10-09	1,080	1,085	1,077	1,084	3,300	1,084
2019-10-08	1,051	1,080	1,051	1,080	4,200	1,080
2019-10-07	1,079	1,079	1,020	1,050	5,400	1,050
2019-10-04	1,072	1,087	1,072	1,083	8,400	1,083
2019-10-03	1,050	1,080	1,028	1,080	6,900	1,080
2019-10-02	1,051	1,072	1,049	1,060	5,900	1,060
2019-10-01	1,061	1,061	1,042	1,051	6,500	1,051
2019-09-30	1,061	1,066	1,056	1,059	5,300	1,059
2019-09-27	1,079	1,079	1,060	1,079	11,500	1,079
2019-09-26	1,073	1,079	1,062	1,079	14,000	1,079
2019-09-25	1,050	1,071	1,045	1,071	11,400	1,071
2019-09-24	1,036	1,048	1,035	1,048	5,800	1,048
2019-09-20	1,049	1,049	1,031	1,044	9,900	1,044
2019-09-19	1,043	1,054	1,041	1,054	9,800	1,054
2019-09-18	1,054	1,054	1,043	1,048	3,500	1,048
2019-09-17	1,045	1,051	1,041	1,051	6,700	1,051
2019-09-13	1,048	1,048	1,032	1,045	21,600	1,045
2019-09-12	1,040	1,053	1,039	1,044	11,800	1,044
2019-09-11	1,024	1,040	1,015	1,040	12,000	1,040
2019-09-10	1,003	1,024	1,003	1,024	6,600	1,024
2019-09-09	997	1,009	987	1,009	8,000	1,009
2019-09-06	995	995	992	994	3,000	994
2019-09-05	986	992	976	992	9,600	992
2019-09-04	984	985	983	983	3,200	983
2019-09-03	984	992	984	990	1,600	990
2019-09-02	999	999	984	984	2,200	984
2019-08-30	991	997	989	997	8,200	997
2019-08-29	990	990	979	980	2,300	980
2019-08-28	980	987	980	987	2,500	987
2019-08-27	979	981	971	979	7,700	979
2019-08-26	987	990	964	968	15,500	968
2019-08-23	1,017	1,017	1,011	1,014	1,400	1,014
2019-08-22	1,007	1,017	996	1,017	9,700	1,017
2019-08-21	991	1,000	991	993	2,200	993
2019-08-20	990	1,000	990	1,000	4,600	1,000
2019-08-19	972	994	972	987	4,400	987
2019-08-16	971	983	971	980	3,000	980
2019-08-15	976	976	968	973	3,400	973
2019-08-14	970	980	968	980	6,200	980
2019-08-13	965	969	965	968	9,100	968
2019-08-09	978	979	971	974	7,700	974
2019-08-08	975	980	975	977	4,900	977
2019-08-07	973	984	972	975	10,000	975
2019-08-06	965	976	961	974	12,700	974
2019-08-05	991	995	974	974	14,900	974
2019-08-02	999	1,010	990	1,000	13,800	1,000
2019-08-01	1,015	1,019	1,000	1,007	10,000	1,007
2019-07-31	1,044	1,044	1,008	1,008	10,900	1,008
2019-07-30	1,085	1,085	1,040	1,044	23,200	1,044
2019-07-29	1,067	1,100	1,063	1,100	23,000	1,100
2019-07-26	1,030	1,035	1,004	1,026	6,900	1,026
2019-07-25	1,034	1,034	1,014	1,025	9,200	1,025
2019-07-24	1,040	1,042	1,029	1,036	8,500	1,036
2019-07-23	1,033	1,049	1,019	1,044	8,100	1,044
2019-07-22	1,012	1,019	1,012	1,019	4,500	1,019
2019-07-19	999	1,014	999	1,012	5,500	1,012
2019-07-18	1,027	1,027	987	992	12,900	992
2019-07-17	1,027	1,029	1,021	1,022	3,600	1,022
2019-07-16	1,048	1,049	1,026	1,032	5,800	1,032
2019-07-12	1,066	1,085	1,050	1,050	4,900	1,050
2019-07-11	1,085	1,089	1,079	1,085	4,900	1,085
2019-07-10	1,092	1,100	1,080	1,083	32,200	1,083
2019-07-09	1,073	1,087	1,066	1,087	10,900	1,087
2019-07-08	1,058	1,080	1,054	1,074	8,600	1,074
2019-07-05	1,043	1,059	1,043	1,059	4,600	1,059
2019-07-04	1,015	1,050	1,015	1,050	6,500	1,050
2019-07-03	1,017	1,017	1,012	1,015	3,600	1,015
2019-07-02	1,006	1,018	1,000	1,017	4,700	1,017
2019-07-01	998	1,006	993	1,006	5,400	1,006
2019-06-28	1,003	1,003	985	986	8,000	986
2019-06-27	1,010	1,018	1,003	1,007	7,400	1,007
2019-06-26	984	1,009	982	1,005	13,800	1,005
2019-06-25	981	986	981	982	2,700	982
2019-06-24	989	989	976	978	5,900	978
2019-06-21	988	988	974	974	6,200	974
2019-06-20	986	992	983	992	7,900	992
2019-06-19	975	984	974	984	7,500	984
2019-06-18	979	979	960	960	8,900	960
2019-06-17	971	979	971	979	6,000	979
2019-06-14	967	980	967	971	10,500	971
2019-06-13	983	987	980	980	15,000	980
2019-06-12	988	1,006	988	1,004	5,200	1,004
2019-06-11	995	1,006	995	1,004	6,600	1,004
2019-06-10	1,007	1,019	991	994	13,000	994
2019-06-07	1,013	1,013	995	1,007	5,100	1,007
2019-06-06	1,002	1,009	996	1,002	6,000	1,002
2019-06-05	1,009	1,014	997	1,010	8,700	1,010
2019-06-04	983	1,004	983	1,001	5,600	1,001
2019-06-03	991	991	982	983	4,600	983
2019-05-31	997	997	992	994	4,300	994
2019-05-30	1,000	1,001	981	997	6,700	997
2019-05-29	1,036	1,036	1,008	1,010	7,500	1,010
2019-05-28	1,045	1,045	1,024	1,024	12,800	1,024
2019-05-27	1,049	1,049	1,019	1,021	9,500	1,021
2019-05-24	995	1,034	987	1,034	15,800	1,034
2019-05-23	993	1,003	988	994	6,500	994
2019-05-22	1,013	1,013	991	992	8,800	992
2019-05-21	999	1,015	997	1,015	7,800	1,015
2019-05-20	1,004	1,004	988	995	5,100	995
2019-05-17	983	1,009	983	999	10,700	999
2019-05-16	985	986	978	982	8,600	982
2019-05-15	983	983	962	973	5,100	973
2019-05-14	976	976	955	965	18,700	965
2019-05-13	978	988	978	978	5,300	978
2019-05-10	980	985	972	978	31,000	978
2019-05-09	1,021	1,021	992	995	12,300	995
2019-05-08	1,041	1,043	1,020	1,021	9,400	1,021
2019-05-07	1,049	1,050	1,040	1,041	4,800	1,041
2019-04-26	1,053	1,060	1,049	1,051	8,500	1,051
2019-04-25	1,055	1,078	1,045	1,069	11,200	1,069
2019-04-24	1,060	1,069	1,052	1,053	4,100	1,053
2019-04-23	1,082	1,082	1,059	1,064	4,100	1,064
2019-04-22	1,065	1,067	1,053	1,064	2,900	1,064
2019-04-19	1,071	1,077	1,064	1,065	1,900	1,065
2019-04-18	1,073	1,075	1,065	1,071	3,900	1,071
2019-04-17	1,071	1,073	1,062	1,073	3,200	1,073
2019-04-16	1,082	1,082	1,060	1,062	7,600	1,062
2019-04-15	1,059	1,103	1,053	1,097	13,500	1,097
2019-04-12	1,062	1,062	1,056	1,061	2,700	1,061
2019-04-11	1,068	1,068	1,056	1,060	4,200	1,060
2019-04-10	1,058	1,063	1,057	1,059	3,000	1,059
2019-04-09	1,062	1,069	1,060	1,068	3,100	1,068
2019-04-08	1,062	1,067	1,059	1,067	3,700	1,067
2019-04-05	1,047	1,063	1,047	1,061	8,800	1,061
2019-04-04	1,047	1,062	1,046	1,057	7,200	1,057
2019-04-03	1,054	1,063	1,040	1,058	12,100	1,058
2019-04-02	1,051	1,058	1,051	1,055	11,800	1,055
2019-04-01	1,055	1,074	1,055	1,061	13,400	1,061
2019-03-29	1,064	1,064	1,053	1,054	6,700	1,054
2019-03-28	1,105	1,105	1,054	1,054	12,200	1,054
2019-03-27	1,119	1,121	1,082	1,106	33,500	1,106
2019-03-26	1,088	1,136	1,088	1,136	46,800	1,136
2019-03-25	1,102	1,102	1,070	1,081	29,500	1,081
2019-03-22	1,098	1,129	1,098	1,129	18,300	1,129
2019-03-20	1,109	1,109	1,084	1,104	18,700	1,104
2019-03-19	1,112	1,112	1,097	1,111	13,300	1,111
2019-03-18	1,114	1,123	1,102	1,122	18,500	1,122
2019-03-15	1,120	1,120	1,101	1,102	10,500	1,102
2019-03-14	1,120	1,129	1,107	1,126	15,600	1,126
2019-03-13	1,105	1,105	1,090	1,102	9,800	1,102
2019-03-12	1,081	1,111	1,081	1,105	11,900	1,105
2019-03-11	1,074	1,079	1,067	1,077	5,200	1,077
2019-03-08	1,075	1,087	1,069	1,079	17,000	1,079
2019-03-07	1,077	1,099	1,074	1,099	15,500	1,099
2019-03-06	1,066	1,095	1,066	1,093	17,300	1,093
2019-03-05	1,069	1,085	1,067	1,074	9,600	1,074
2019-03-04	1,065	1,072	1,054	1,069	10,600	1,069
2019-03-01	1,062	1,076	1,058	1,065	18,500	1,065
2019-02-28	1,074	1,082	1,061	1,077	8,500	1,077
2019-02-27	1,070	1,085	1,065	1,083	14,700	1,083
2019-02-26	1,062	1,065	1,053	1,063	4,500	1,063
2019-02-25	1,053	1,065	1,053	1,064	4,500	1,064
2019-02-22	1,049	1,059	1,044	1,051	9,000	1,051
2019-02-21	1,037	1,041	1,023	1,036	16,600	1,036
2019-02-20	1,051	1,058	1,036	1,043	5,700	1,043
2019-02-19	1,063	1,063	1,043	1,046	4,000	1,046
2019-02-18	1,044	1,066	1,043	1,063	8,200	1,063
2019-02-15	1,031	1,045	1,018	1,044	6,400	1,044
2019-02-14	1,029	1,037	1,029	1,033	3,300	1,033
2019-02-13	1,035	1,040	1,022	1,027	6,900	1,027
2019-02-12	1,024	1,034	1,011	1,033	11,300	1,033
2019-02-08	1,023	1,032	1,005	1,008	10,800	1,008
2019-02-07	1,026	1,028	1,020	1,023	5,900	1,023
2019-02-06	1,034	1,043	1,031	1,042	5,800	1,042
2019-02-05	1,011	1,032	1,006	1,027	9,100	1,027
2019-02-04	1,032	1,033	1,006	1,010	15,700	1,010
2019-02-01	1,023	1,041	1,002	1,002	10,800	1,002
2019-01-31	1,039	1,042	1,015	1,019	9,900	1,019
2019-01-30	1,069	1,069	1,035	1,035	14,000	1,035
2019-01-29	1,065	1,071	1,060	1,065	4,700	1,065
2019-01-28	1,065	1,071	1,061	1,065	4,500	1,065
2019-01-25	1,076	1,084	1,061	1,065	11,200	1,065
2019-01-24	1,073	1,077	1,065	1,076	5,400	1,076
2019-01-23	1,071	1,071	1,063	1,065	3,700	1,065
2019-01-22	1,088	1,088	1,060	1,071	6,800	1,071
2019-01-21	1,056	1,073	1,055	1,072	7,700	1,072
2019-01-18	1,070	1,070	1,041	1,046	12,300	1,046
2019-01-17	1,067	1,070	1,059	1,070	4,400	1,070
2019-01-16	1,073	1,073	1,058	1,067	5,800	1,067
2019-01-15	1,058	1,070	1,051	1,063	6,600	1,063
2019-01-11	1,079	1,083	1,067	1,070	10,300	1,070
2019-01-10	1,083	1,090	1,066	1,087	6,400	1,087
2019-01-09	1,090	1,102	1,082	1,083	6,800	1,083
2019-01-08	1,078	1,090	1,075	1,085	7,200	1,085
2019-01-07	1,084	1,088	1,066	1,073	11,100	1,073
2019-01-04	1,060	1,073	1,037	1,073	14,600	1,073

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5909 (株)コロナ の時系列データ [2019年度]

5909 (株)コロナの時系列データ [2019年度]