5909 (株)コロナの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	933	941	922	930	15,800	930
2020-12-29	930	943	927	939	26,200	939
2020-12-28	946	950	935	945	12,200	945
2020-12-25	928	945	928	945	12,100	945
2020-12-24	927	937	924	928	14,900	928
2020-12-23	930	934	929	932	8,000	932
2020-12-22	947	947	928	931	17,400	931
2020-12-21	939	945	931	943	16,300	943
2020-12-18	969	969	934	934	29,400	934
2020-12-17	971	971	959	969	14,000	969
2020-12-16	974	975	952	975	27,300	975
2020-12-15	945	975	945	974	42,000	974
2020-12-14	948	953	943	944	30,300	944
2020-12-11	940	942	924	942	24,200	942
2020-12-10	944	946	931	941	38,900	941
2020-12-09	933	940	927	940	23,500	940
2020-12-08	928	934	925	933	21,600	933
2020-12-07	923	927	916	926	24,500	926
2020-12-04	928	928	911	916	25,000	916
2020-12-03	912	934	912	926	20,800	926
2020-12-02	918	925	911	912	37,600	912
2020-12-01	900	920	893	914	28,600	914
2020-11-30	902	911	882	903	217,400	903
2020-11-27	909	909	900	906	46,300	906
2020-11-26	904	910	900	905	37,700	905
2020-11-25	910	920	902	902	57,300	902
2020-11-24	945	945	900	900	77,700	900
2020-11-20	932	956	921	930	41,200	930
2020-11-19	940	942	920	935	37,800	935
2020-11-18	969	969	930	930	57,100	930
2020-11-17	950	950	931	934	57,200	934
2020-11-16	959	961	944	945	35,100	945
2020-11-13	976	981	952	952	23,200	952
2020-11-12	986	1,003	970	983	29,300	983
2020-11-11	1,007	1,007	975	978	29,000	978
2020-11-10	1,017	1,017	984	992	25,600	992
2020-11-09	992	1,011	989	1,010	22,300	1,010
2020-11-06	979	987	970	987	16,600	987
2020-11-05	961	968	958	966	12,900	966
2020-11-04	969	970	957	963	9,300	963
2020-11-02	944	966	944	966	13,000	966
2020-10-30	982	982	940	940	12,800	940
2020-10-29	955	975	955	975	8,000	975
2020-10-28	977	977	953	960	9,000	960
2020-10-27	985	987	969	974	21,100	974
2020-10-26	994	994	982	993	17,100	993
2020-10-23	1,011	1,011	993	998	9,700	998
2020-10-22	1,017	1,028	1,003	1,003	15,400	1,003
2020-10-21	1,010	1,013	1,007	1,013	3,100	1,013
2020-10-20	1,010	1,013	1,009	1,009	2,300	1,009
2020-10-19	1,005	1,014	1,005	1,014	4,500	1,014
2020-10-16	1,018	1,018	1,000	1,000	3,200	1,000
2020-10-15	1,012	1,012	1,000	1,000	3,600	1,000
2020-10-14	1,019	1,021	1,015	1,015	3,100	1,015
2020-10-13	1,024	1,027	1,020	1,020	5,100	1,020
2020-10-12	1,045	1,045	1,029	1,030	5,500	1,030
2020-10-09	1,037	1,037	1,021	1,026	2,600	1,026
2020-10-08	1,033	1,039	1,024	1,037	8,000	1,037
2020-10-07	1,022	1,026	1,021	1,021	3,100	1,021
2020-10-06	1,060	1,060	1,027	1,027	11,900	1,027
2020-10-05	1,048	1,058	1,039	1,058	11,000	1,058
2020-10-02	1,007	1,021	1,007	1,018	10,600	1,018
2020-09-30	1,024	1,028	980	987	18,500	987
2020-09-29	1,047	1,089	1,016	1,024	35,400	1,024
2020-09-28	1,040	1,061	1,037	1,061	17,300	1,061
2020-09-25	1,050	1,050	1,036	1,040	10,700	1,040
2020-09-24	1,044	1,046	1,026	1,046	12,500	1,046
2020-09-23	1,036	1,037	1,030	1,037	7,300	1,037
2020-09-18	1,016	1,045	1,015	1,043	16,900	1,043
2020-09-17	1,015	1,022	1,013	1,019	6,100	1,019
2020-09-16	1,022	1,022	1,012	1,012	7,400	1,012
2020-09-15	1,029	1,029	1,022	1,022	6,700	1,022
2020-09-14	1,028	1,031	1,024	1,029	7,700	1,029
2020-09-11	1,029	1,029	1,017	1,028	12,900	1,028
2020-09-10	1,017	1,030	1,009	1,012	17,200	1,012
2020-09-09	1,008	1,017	1,002	1,008	12,800	1,008
2020-09-08	1,010	1,020	1,010	1,018	7,000	1,018
2020-09-07	1,005	1,016	1,005	1,011	5,100	1,011
2020-09-04	997	1,001	996	998	4,200	998
2020-09-03	1,010	1,018	1,007	1,007	5,700	1,007
2020-09-02	1,007	1,007	1,001	1,005	3,100	1,005
2020-09-01	1,010	1,014	999	999	6,700	999
2020-08-31	1,009	1,010	1,003	1,010	5,500	1,010
2020-08-28	1,024	1,024	996	1,000	5,800	1,000
2020-08-27	1,031	1,031	1,011	1,019	6,900	1,019
2020-08-26	1,011	1,031	1,007	1,031	9,000	1,031
2020-08-25	987	1,012	987	1,012	6,400	1,012
2020-08-24	1,009	1,009	985	985	6,400	985
2020-08-21	987	993	977	982	3,700	982
2020-08-20	990	994	984	984	2,600	984
2020-08-19	997	1,000	988	988	7,600	988
2020-08-18	999	1,012	992	997	4,900	997
2020-08-17	998	998	993	996	1,200	996
2020-08-14	1,003	1,005	991	991	6,500	991
2020-08-13	1,000	1,005	996	1,005	6,500	1,005
2020-08-12	985	999	979	996	9,300	996
2020-08-11	950	990	947	986	11,400	986
2020-08-07	972	972	947	947	5,700	947
2020-08-06	980	980	971	971	2,700	971
2020-08-05	988	994	978	983	4,500	983
2020-08-04	1,002	1,002	970	988	6,400	988
2020-08-03	1,000	1,004	990	1,002	2,300	1,002
2020-07-31	1,009	1,017	985	985	10,900	985
2020-07-30	997	999	977	982	9,200	982
2020-07-29	1,017	1,017	977	990	6,300	990
2020-07-28	1,022	1,022	1,006	1,014	4,600	1,014
2020-07-27	1,019	1,023	1,008	1,023	10,900	1,023
2020-07-22	1,023	1,023	1,010	1,010	6,500	1,010
2020-07-21	1,010	1,013	1,003	1,011	6,300	1,011
2020-07-20	1,003	1,013	1,002	1,013	4,100	1,013
2020-07-17	1,028	1,028	1,010	1,013	3,100	1,013
2020-07-16	1,021	1,030	1,010	1,018	7,000	1,018
2020-07-15	1,009	1,015	1,000	1,003	14,800	1,003
2020-07-14	1,047	1,047	1,012	1,023	4,200	1,023
2020-07-13	1,036	1,046	1,026	1,026	6,400	1,026
2020-07-10	1,065	1,067	1,008	1,008	31,900	1,008
2020-07-09	1,017	1,038	1,012	1,038	6,900	1,038
2020-07-08	1,026	1,030	1,006	1,006	5,400	1,006
2020-07-07	1,055	1,055	1,026	1,026	4,800	1,026
2020-07-06	1,044	1,060	1,036	1,055	9,500	1,055
2020-07-03	1,008	1,054	1,008	1,053	7,100	1,053
2020-07-02	1,038	1,038	1,006	1,006	9,700	1,006
2020-07-01	1,035	1,041	1,016	1,016	3,400	1,016
2020-06-30	1,067	1,070	1,027	1,034	14,700	1,034
2020-06-29	1,036	1,074	1,030	1,070	19,600	1,070
2020-06-26	1,015	1,039	1,012	1,036	16,000	1,036
2020-06-25	1,010	1,010	991	1,006	7,200	1,006
2020-06-24	1,012	1,015	1,004	1,007	2,600	1,007
2020-06-23	1,028	1,028	1,006	1,012	6,200	1,012
2020-06-22	992	1,004	992	1,002	6,300	1,002
2020-06-19	1,011	1,017	991	991	14,400	991
2020-06-18	1,021	1,021	1,002	1,011	4,300	1,011
2020-06-17	1,031	1,031	1,012	1,016	6,100	1,016
2020-06-16	1,031	1,031	1,005	1,031	14,600	1,031
2020-06-15	1,029	1,033	1,000	1,001	19,600	1,001
2020-06-12	969	972	950	966	22,800	966
2020-06-11	1,001	1,009	996	996	6,500	996
2020-06-10	1,010	1,010	996	1,001	6,100	1,001
2020-06-09	1,029	1,030	991	995	15,200	995
2020-06-08	990	1,072	982	1,030	39,700	1,030
2020-06-05	970	991	970	980	6,900	980
2020-06-04	980	980	966	968	4,900	968
2020-06-03	985	985	961	974	9,700	974
2020-06-02	957	984	956	984	5,300	984
2020-06-01	951	962	940	940	10,100	940
2020-05-29	973	985	936	936	19,500	936
2020-05-28	995	995	974	986	7,700	986
2020-05-27	998	998	980	980	11,100	980
2020-05-26	992	998	980	998	9,500	998
2020-05-25	964	978	961	977	3,400	977
2020-05-22	989	989	951	954	5,700	954
2020-05-21	980	980	968	975	2,800	975
2020-05-20	969	978	968	975	6,400	975
2020-05-19	976	976	960	974	3,900	974
2020-05-18	967	967	940	952	10,700	952
2020-05-15	945	965	945	965	2,000	965
2020-05-14	971	979	945	945	3,500	945
2020-05-13	986	990	970	977	8,600	977
2020-05-12	980	980	973	980	1,600	980
2020-05-11	962	980	956	980	9,600	980
2020-05-08	947	968	946	968	8,600	968
2020-05-07	938	942	932	932	3,300	932
2020-05-01	954	955	943	943	6,000	943
2020-04-30	945	969	939	956	14,100	956
2020-04-28	943	945	930	930	4,300	930
2020-04-27	940	948	928	943	8,900	943
2020-04-24	919	931	908	926	7,600	926
2020-04-23	887	919	886	919	5,400	919
2020-04-22	906	906	867	885	19,200	885
2020-04-21	926	926	901	915	6,700	915
2020-04-20	923	938	906	938	5,500	938
2020-04-17	935	948	918	934	11,300	934
2020-04-16	866	928	866	928	18,300	928
2020-04-15	937	937	850	851	23,400	851
2020-04-14	944	944	935	937	4,000	937
2020-04-13	928	943	928	938	2,700	938
2020-04-10	906	929	900	928	4,100	928
2020-04-09	899	926	895	907	13,400	907
2020-04-08	893	935	884	928	9,200	928
2020-04-07	871	913	861	913	10,800	913
2020-04-06	851	856	829	856	12,700	856
2020-04-03	844	862	821	821	8,000	821
2020-04-02	881	881	840	845	14,600	845
2020-04-01	933	933	901	906	14,400	906
2020-03-31	956	963	922	960	11,400	960
2020-03-30	1,000	1,000	936	960	18,100	960
2020-03-27	989	1,043	944	1,043	44,200	1,043
2020-03-26	940	960	925	959	16,100	959
2020-03-25	950	970	913	970	24,700	970
2020-03-24	966	966	901	930	18,400	930
2020-03-23	899	964	877	951	30,400	951
2020-03-19	856	905	856	897	17,500	897
2020-03-18	851	870	840	850	10,200	850
2020-03-17	798	851	786	849	28,700	849
2020-03-16	842	883	803	807	27,500	807
2020-03-13	784	842	771	842	52,900	842
2020-03-12	883	883	855	859	25,700	859
2020-03-11	904	915	889	889	14,400	889
2020-03-10	898	925	884	925	17,700	925
2020-03-09	929	934	898	906	23,600	906
2020-03-06	938	938	930	930	15,200	930
2020-03-05	935	940	932	932	10,300	932
2020-03-04	945	950	931	931	10,000	931
2020-03-03	973	979	934	934	37,300	934
2020-03-02	953	983	953	967	18,800	967
2020-02-28	990	992	952	956	20,800	956
2020-02-27	1,009	1,009	991	998	19,700	998
2020-02-26	980	994	955	994	22,800	994
2020-02-25	1,010	1,010	981	981	22,700	981
2020-02-21	992	1,012	992	1,009	5,800	1,009
2020-02-20	994	1,004	991	991	6,500	991
2020-02-19	1,001	1,006	992	992	7,200	992
2020-02-18	1,000	1,002	998	999	6,500	999
2020-02-17	1,006	1,006	998	1,000	5,900	1,000
2020-02-14	1,015	1,015	1,009	1,013	7,400	1,013
2020-02-13	1,023	1,023	1,014	1,015	4,000	1,015
2020-02-12	1,026	1,030	1,022	1,022	5,500	1,022
2020-02-10	1,037	1,043	1,031	1,032	4,300	1,032
2020-02-07	1,055	1,059	1,037	1,040	6,000	1,040
2020-02-06	1,027	1,070	1,027	1,064	15,200	1,064
2020-02-05	1,024	1,025	1,015	1,025	4,900	1,025
2020-02-04	996	1,017	995	1,017	8,300	1,017
2020-02-03	1,009	1,018	1,000	1,000	17,700	1,000
2020-01-31	1,015	1,046	1,015	1,026	7,800	1,026
2020-01-30	1,022	1,028	1,011	1,013	7,000	1,013
2020-01-29	1,009	1,030	1,008	1,023	18,400	1,023
2020-01-28	1,016	1,023	1,005	1,010	14,800	1,010
2020-01-27	1,040	1,057	1,029	1,029	21,800	1,029
2020-01-24	1,056	1,063	1,044	1,049	10,800	1,049
2020-01-23	1,058	1,075	1,056	1,056	4,900	1,056
2020-01-22	1,064	1,089	1,064	1,070	13,000	1,070
2020-01-21	1,043	1,056	1,043	1,055	9,600	1,055
2020-01-20	1,054	1,071	1,043	1,043	12,700	1,043
2020-01-17	1,054	1,067	1,054	1,055	10,200	1,055
2020-01-16	1,062	1,069	1,053	1,053	4,100	1,053
2020-01-15	1,051	1,069	1,051	1,069	9,900	1,069
2020-01-14	1,073	1,074	1,050	1,051	9,800	1,051
2020-01-10	1,074	1,074	1,071	1,071	3,000	1,071
2020-01-09	1,070	1,076	1,070	1,073	2,400	1,073
2020-01-08	1,051	1,077	1,051	1,067	9,800	1,067
2020-01-07	1,058	1,068	1,050	1,062	16,200	1,062
2020-01-06	1,039	1,052	1,039	1,052	10,500	1,052

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

5909 (株)コロナ の時系列データ [2020年度]

5909 (株)コロナの時系列データ [2020年度]