5909 (株)コロナの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	916	916	902	907	6,000	907
2021-12-29	899	916	888	916	32,400	916
2021-12-28	883	890	883	890	35,300	890
2021-12-27	886	888	880	883	24,100	883
2021-12-24	891	893	888	891	13,900	891
2021-12-23	900	900	889	891	12,300	891
2021-12-22	900	900	888	888	17,900	888
2021-12-21	898	899	891	896	17,600	896
2021-12-20	902	903	898	898	4,800	898
2021-12-17	908	908	902	906	6,300	906
2021-12-16	908	908	904	908	9,300	908
2021-12-15	907	908	900	905	7,400	905
2021-12-14	904	908	903	907	6,200	907
2021-12-13	908	908	898	904	11,300	904
2021-12-10	920	920	904	906	32,900	906
2021-12-09	903	909	898	909	9,000	909
2021-12-08	913	913	901	905	11,900	905
2021-12-07	899	913	896	913	20,300	913
2021-12-06	898	899	892	892	16,300	892
2021-12-03	888	897	882	897	9,800	897
2021-12-02	885	889	874	874	26,200	874
2021-12-01	890	891	885	885	17,600	885
2021-11-30	900	902	890	890	26,900	890
2021-11-29	899	900	894	894	20,900	894
2021-11-26	905	908	900	900	15,900	900
2021-11-25	906	910	905	910	5,600	910
2021-11-24	911	911	906	907	14,000	907
2021-11-22	904	907	903	907	4,200	907
2021-11-19	902	906	901	906	9,600	906
2021-11-18	902	905	902	902	8,600	902
2021-11-17	908	908	901	903	12,500	903
2021-11-16	903	907	901	904	7,900	904
2021-11-15	903	903	900	902	4,300	902
2021-11-12	901	905	901	901	9,000	901
2021-11-11	901	903	901	901	4,600	901
2021-11-10	901	901	899	900	9,900	900
2021-11-09	903	903	899	900	27,700	900
2021-11-08	907	908	903	903	10,200	903
2021-11-05	912	912	906	906	6,800	906
2021-11-04	908	912	908	911	13,800	911
2021-11-02	913	913	909	909	6,600	909
2021-11-01	916	916	910	916	9,600	916
2021-10-29	916	916	908	915	6,000	915
2021-10-28	912	915	910	910	9,200	910
2021-10-27	914	915	912	912	8,200	912
2021-10-26	913	915	911	914	9,500	914
2021-10-25	915	915	910	913	8,800	913
2021-10-22	915	916	910	912	10,800	912
2021-10-21	913	915	911	911	12,300	911
2021-10-20	912	915	910	915	11,600	915
2021-10-19	910	912	910	912	5,400	912
2021-10-18	910	912	906	911	8,300	911
2021-10-15	904	909	904	907	9,800	907
2021-10-14	904	905	903	905	8,000	905
2021-10-13	906	909	904	904	10,100	904
2021-10-12	912	912	906	912	9,000	912
2021-10-11	907	914	905	913	7,500	913
2021-10-08	909	909	903	904	12,400	904
2021-10-07	904	908	902	902	7,300	902
2021-10-06	912	912	902	902	12,000	902
2021-10-05	914	914	900	902	20,600	902
2021-10-04	915	915	906	906	11,000	906
2021-10-01	913	915	908	908	16,300	908
2021-09-30	914	920	913	913	8,700	913
2021-09-29	918	920	911	913	16,500	913
2021-09-28	925	935	920	935	33,100	935
2021-09-27	925	925	921	924	22,900	924
2021-09-24	923	923	918	921	20,800	921
2021-09-22	923	923	915	921	18,600	921
2021-09-21	911	921	910	921	19,000	921
2021-09-17	918	922	914	922	19,100	922
2021-09-16	918	921	913	916	20,300	916
2021-09-15	924	924	912	921	25,300	921
2021-09-14	923	933	920	933	19,000	933
2021-09-13	915	926	914	926	14,900	926
2021-09-10	912	920	912	920	26,600	920
2021-09-09	920	920	912	912	21,400	912
2021-09-08	918	920	916	920	18,100	920
2021-09-07	930	930	902	916	37,900	916
2021-09-06	920	930	917	930	16,900	930
2021-09-03	912	919	912	919	14,800	919
2021-09-02	913	915	911	911	5,900	911
2021-09-01	910	914	910	913	7,300	913
2021-08-31	915	915	909	913	7,500	913
2021-08-30	913	915	910	915	8,400	915
2021-08-27	913	913	909	913	11,800	913
2021-08-26	908	913	903	913	10,300	913
2021-08-25	905	909	903	908	5,200	908
2021-08-24	911	911	903	906	13,300	906
2021-08-23	902	906	900	902	12,900	902
2021-08-20	902	905	901	901	17,200	901
2021-08-19	906	907	902	902	10,900	902
2021-08-18	907	909	906	906	5,200	906
2021-08-17	907	909	906	906	7,100	906
2021-08-16	913	913	907	908	11,700	908
2021-08-13	915	916	912	916	4,100	916
2021-08-12	912	916	912	915	4,900	915
2021-08-11	909	915	907	915	8,500	915
2021-08-10	911	912	907	907	13,100	907
2021-08-06	909	910	906	910	7,400	910
2021-08-05	908	913	907	909	5,200	909
2021-08-04	917	918	910	910	7,700	910
2021-08-03	925	925	913	917	6,400	917
2021-08-02	918	925	914	925	13,900	925
2021-07-30	923	923	908	910	9,700	910
2021-07-29	915	925	905	925	25,300	925
2021-07-28	913	913	908	912	8,800	912
2021-07-27	908	910	904	910	27,800	910
2021-07-26	920	920	899	904	85,400	904
2021-07-21	915	916	912	912	26,900	912
2021-07-20	916	918	915	915	12,300	915
2021-07-19	918	919	916	916	11,800	916
2021-07-16	918	922	918	918	9,500	918
2021-07-15	926	928	920	920	9,500	920
2021-07-14	928	930	926	926	8,900	926
2021-07-13	926	933	925	930	13,500	930
2021-07-12	922	930	922	930	13,800	930
2021-07-09	929	930	915	922	50,500	922
2021-07-08	928	929	925	925	16,700	925
2021-07-07	927	932	925	928	7,600	928
2021-07-06	929	933	929	930	7,300	930
2021-07-05	927	931	926	929	9,200	929
2021-07-02	924	931	924	930	5,900	930
2021-07-01	922	927	922	923	8,700	923
2021-06-30	923	929	920	920	13,300	920
2021-06-29	930	930	922	922	11,700	922
2021-06-28	927	932	923	932	11,000	932
2021-06-25	927	927	922	927	10,600	927
2021-06-24	918	924	917	922	12,300	922
2021-06-23	918	924	915	917	18,900	917
2021-06-22	932	932	916	916	25,800	916
2021-06-21	927	927	917	917	25,100	917
2021-06-18	932	933	929	929	11,000	929
2021-06-17	932	936	932	932	4,100	932
2021-06-16	933	936	931	932	6,300	932
2021-06-15	940	940	930	930	7,800	930
2021-06-14	932	937	931	933	13,600	933
2021-06-11	935	935	932	932	17,900	932
2021-06-10	937	939	936	939	5,500	939
2021-06-09	938	940	937	937	3,500	937
2021-06-08	939	943	936	937	6,200	937
2021-06-07	949	949	940	940	8,800	940
2021-06-04	943	948	941	944	4,000	944
2021-06-03	948	948	943	947	3,800	947
2021-06-02	936	948	936	948	10,500	948
2021-06-01	932	942	932	939	5,700	939
2021-05-31	941	941	931	931	11,000	931
2021-05-28	932	941	930	941	19,000	941
2021-05-27	938	939	931	931	12,400	931
2021-05-26	925	939	925	936	10,000	936
2021-05-25	934	935	925	925	23,300	925
2021-05-24	935	941	935	938	13,800	938
2021-05-21	929	937	928	930	12,100	930
2021-05-20	931	933	927	927	16,600	927
2021-05-19	931	937	930	930	9,500	930
2021-05-18	928	934	928	934	12,000	934
2021-05-17	933	936	929	929	15,500	929
2021-05-14	937	942	931	931	9,600	931
2021-05-13	934	938	929	929	15,400	929
2021-05-12	940	942	933	933	13,000	933
2021-05-11	967	967	938	938	19,900	938
2021-05-10	960	972	957	964	23,500	964
2021-05-07	948	975	947	972	40,300	972
2021-05-06	944	948	934	940	25,200	940
2021-04-30	935	939	929	929	18,600	929
2021-04-28	938	943	935	935	10,200	935
2021-04-27	944	944	934	937	15,200	937
2021-04-26	945	951	938	944	29,900	944
2021-04-23	933	937	932	932	8,900	932
2021-04-22	940	940	933	934	12,500	934
2021-04-21	944	949	927	937	30,300	937
2021-04-20	944	950	941	942	10,600	942
2021-04-19	948	950	944	947	4,500	947
2021-04-16	945	949	939	941	29,500	941
2021-04-15	941	951	941	945	23,500	945
2021-04-14	945	948	941	941	16,000	941
2021-04-13	944	958	943	943	19,400	943
2021-04-12	944	956	938	947	17,500	947
2021-04-09	946	950	937	937	25,700	937
2021-04-08	959	960	946	946	19,200	946
2021-04-07	950	971	950	971	12,400	971
2021-04-06	970	970	950	950	11,500	950
2021-04-05	950	972	950	972	20,300	972
2021-04-02	956	960	952	952	4,800	952
2021-04-01	963	967	949	952	26,600	952
2021-03-31	969	970	953	953	24,200	953
2021-03-30	998	998	969	970	37,700	970
2021-03-29	1,010	1,015	998	1,015	58,200	1,015
2021-03-26	1,000	1,008	993	1,002	67,700	1,002
2021-03-25	995	1,000	984	1,000	37,200	1,000
2021-03-24	1,003	1,003	970	972	27,900	972
2021-03-23	1,014	1,014	1,000	1,007	29,000	1,007
2021-03-22	1,012	1,012	989	1,005	31,600	1,005
2021-03-19	992	1,014	988	1,014	69,900	1,014
2021-03-18	988	994	987	992	28,500	992
2021-03-17	991	992	980	992	21,700	992
2021-03-16	976	990	971	990	27,000	990
2021-03-15	972	975	967	975	25,400	975
2021-03-12	970	971	956	967	31,600	967
2021-03-11	965	974	959	970	32,100	970
2021-03-10	970	970	959	965	28,000	965
2021-03-09	957	970	953	970	23,300	970
2021-03-08	955	955	943	953	24,700	953
2021-03-05	945	945	934	943	25,000	943
2021-03-04	941	945	932	940	25,000	940
2021-03-03	947	947	942	945	11,800	945
2021-03-02	944	948	938	943	22,600	943
2021-03-01	946	946	933	943	25,100	943
2021-02-26	940	945	932	932	29,700	932
2021-02-25	949	949	943	946	20,100	946
2021-02-24	963	963	941	942	21,500	942
2021-02-22	961	961	950	951	14,500	951
2021-02-19	962	967	952	960	21,600	960
2021-02-18	967	974	962	966	15,300	966
2021-02-17	971	975	965	966	12,200	966
2021-02-16	976	976	966	973	10,600	973
2021-02-15	980	982	962	973	27,900	973
2021-02-12	965	977	955	977	56,300	977
2021-02-10	964	966	955	958	21,700	958
2021-02-09	948	962	945	962	39,400	962
2021-02-08	950	956	940	952	49,100	952
2021-02-05	949	950	938	950	22,500	950
2021-02-04	947	952	938	943	28,400	943
2021-02-03	919	958	919	949	77,000	949
2021-02-02	943	975	937	975	59,000	975
2021-02-01	927	943	927	930	18,600	930
2021-01-29	938	941	926	926	30,900	926
2021-01-28	936	940	930	936	52,800	936
2021-01-27	944	946	941	943	16,000	943
2021-01-26	944	945	939	944	23,400	944
2021-01-25	953	953	942	942	21,300	942
2021-01-22	956	956	947	948	102,100	948
2021-01-21	962	966	955	956	19,600	956
2021-01-20	972	972	958	959	21,300	959
2021-01-19	980	988	965	967	34,700	967
2021-01-18	967	1,000	964	965	83,600	965
2021-01-15	949	963	947	955	29,500	955
2021-01-14	960	960	943	946	37,300	946
2021-01-13	982	988	954	958	40,100	958
2021-01-12	1,005	1,005	968	982	84,300	982
2021-01-08	979	1,010	956	1,007	95,400	1,007
2021-01-07	931	979	927	979	61,000	979
2021-01-06	925	933	918	922	20,100	922
2021-01-05	926	926	921	924	5,100	924
2021-01-04	945	945	918	921	30,600	921

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 [2021年度]

5909 (株)コロナの時系列データ [2021年度]