5909 (株)コロナの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	892	892	863	876	38,200	876
2022-12-29	885	892	876	892	29,200	892
2022-12-28	881	885	881	885	17,200	885
2022-12-27	878	881	876	881	21,100	881
2022-12-26	875	878	873	877	14,200	877
2022-12-23	860	870	860	870	13,600	870
2022-12-22	865	867	862	865	17,300	865
2022-12-21	867	868	856	862	24,300	862
2022-12-20	867	873	860	867	45,700	867
2022-12-19	868	870	864	865	26,400	865
2022-12-16	869	873	865	865	24,800	865
2022-12-15	870	873	865	873	16,000	873
2022-12-14	862	870	862	870	11,800	870
2022-12-13	870	870	864	865	21,900	865
2022-12-12	866	870	864	869	6,200	869
2022-12-09	876	876	862	866	42,600	866
2022-12-08	853	864	852	861	26,700	861
2022-12-07	852	861	852	856	13,200	856
2022-12-06	869	869	853	853	20,400	853
2022-12-05	862	862	852	858	22,700	858
2022-12-02	864	864	851	851	20,600	851
2022-12-01	880	880	864	864	18,100	864
2022-11-30	873	875	866	867	11,900	867
2022-11-29	867	871	865	871	13,900	871
2022-11-28	873	876	867	871	11,000	871
2022-11-25	875	877	869	872	17,000	872
2022-11-24	878	880	870	880	31,400	880
2022-11-22	850	875	850	875	58,600	875
2022-11-21	848	852	846	848	8,300	848
2022-11-18	847	849	845	845	12,800	845
2022-11-17	848	850	842	842	19,400	842
2022-11-16	852	852	844	844	9,200	844
2022-11-15	849	854	848	852	17,800	852
2022-11-14	846	848	845	847	5,200	847
2022-11-11	852	852	844	850	12,300	850
2022-11-10	852	852	843	843	14,800	843
2022-11-09	853	853	845	850	7,700	850
2022-11-08	845	850	843	850	10,800	850
2022-11-07	839	845	839	845	8,400	845
2022-11-04	847	847	836	838	24,900	838
2022-11-02	861	862	842	846	45,000	846
2022-11-01	848	853	844	847	26,800	847
2022-10-31	843	848	840	844	16,000	844
2022-10-28	842	848	839	848	83,800	848
2022-10-27	848	848	837	839	15,600	839
2022-10-26	845	848	837	845	43,700	845
2022-10-25	835	838	834	835	7,300	835
2022-10-24	844	844	835	835	8,300	835
2022-10-21	840	843	836	836	8,500	836
2022-10-20	842	842	838	842	4,300	842
2022-10-19	838	842	837	841	14,500	841
2022-10-18	842	843	839	843	7,100	843
2022-10-17	833	840	833	838	3,700	838
2022-10-14	838	842	831	842	15,500	842
2022-10-13	835	840	827	827	22,300	827
2022-10-12	833	836	827	831	11,100	831
2022-10-11	835	838	829	829	15,600	829
2022-10-07	837	841	833	837	14,200	837
2022-10-06	837	845	837	841	16,900	841
2022-10-05	846	848	837	842	18,100	842
2022-10-04	837	845	834	844	16,700	844
2022-10-03	830	831	825	828	9,600	828
2022-09-30	839	839	829	830	11,600	830
2022-09-29	837	840	833	840	13,300	840
2022-09-28	828	846	826	846	20,100	846
2022-09-27	841	841	828	828	21,000	828
2022-09-26	840	840	831	833	16,500	833
2022-09-22	844	844	834	840	20,300	840
2022-09-21	841	843	838	840	11,200	840
2022-09-20	835	844	835	844	14,900	844
2022-09-16	833	838	833	838	6,800	838
2022-09-15	832	837	832	836	7,200	836
2022-09-14	836	843	834	834	10,400	834
2022-09-13	840	843	837	838	6,400	838
2022-09-12	845	847	840	840	15,300	840
2022-09-09	825	864	825	840	41,600	840
2022-09-08	824	837	824	837	12,500	837
2022-09-07	826	828	824	824	17,400	824
2022-09-06	828	834	827	828	20,100	828
2022-09-05	831	832	828	828	21,600	828
2022-09-02	838	838	830	831	16,000	831
2022-09-01	836	839	834	834	14,500	834
2022-08-31	837	841	837	838	4,000	838
2022-08-30	836	843	836	843	3,800	843
2022-08-29	841	841	835	835	8,200	835
2022-08-26	844	844	839	841	10,800	841
2022-08-25	840	842	839	842	4,600	842
2022-08-24	843	843	836	840	16,800	840
2022-08-23	846	846	835	835	9,800	835
2022-08-22	837	842	837	842	8,500	842
2022-08-19	845	845	838	838	7,800	838
2022-08-18	841	845	839	845	9,800	845
2022-08-17	845	850	842	844	16,800	844
2022-08-16	842	845	837	845	6,000	845
2022-08-15	850	850	837	842	12,300	842
2022-08-12	841	849	837	849	23,700	849
2022-08-10	840	840	832	840	13,000	840
2022-08-09	842	842	834	840	15,000	840
2022-08-08	842	842	830	842	11,700	842
2022-08-05	827	835	823	831	18,400	831
2022-08-04	828	831	824	827	15,100	827
2022-08-03	831	833	826	826	18,900	826
2022-08-02	838	838	831	831	29,700	831
2022-08-01	837	849	834	838	16,200	838
2022-07-29	843	845	835	835	17,200	835
2022-07-28	848	849	843	843	18,500	843
2022-07-27	852	852	847	847	15,200	847
2022-07-26	852	859	850	859	25,100	859
2022-07-25	855	855	848	851	12,500	851
2022-07-22	854	854	848	853	14,400	853
2022-07-21	851	852	848	852	9,300	852
2022-07-20	845	852	842	851	14,000	851
2022-07-19	845	845	836	842	15,000	842
2022-07-15	849	849	841	846	9,800	846
2022-07-14	845	849	843	849	5,400	849
2022-07-13	836	848	836	846	6,600	846
2022-07-12	840	842	836	836	8,700	836
2022-07-11	847	850	839	847	14,500	847
2022-07-08	855	855	834	834	50,900	834
2022-07-07	843	843	834	840	13,400	840
2022-07-06	846	846	834	838	15,900	838
2022-07-05	853	853	842	850	18,100	850
2022-07-04	854	854	838	838	17,200	838
2022-07-01	850	850	832	844	32,500	844
2022-06-30	821	833	820	820	9,000	820
2022-06-29	824	841	820	820	39,600	820
2022-06-28	823	833	822	833	22,000	833
2022-06-27	835	836	831	834	10,600	834
2022-06-24	821	828	821	826	10,400	826
2022-06-23	827	830	824	824	4,200	824
2022-06-22	840	840	825	827	10,300	827
2022-06-21	817	829	817	826	13,600	826
2022-06-20	816	819	813	813	11,900	813
2022-06-17	819	823	815	815	29,200	815
2022-06-16	827	829	822	826	5,700	826
2022-06-15	823	827	820	820	14,600	820
2022-06-14	825	832	823	823	16,600	823
2022-06-13	833	839	829	831	9,200	831
2022-06-10	836	843	836	837	15,600	837
2022-06-09	839	844	838	841	10,300	841
2022-06-08	847	847	837	842	16,200	842
2022-06-07	836	839	832	832	11,100	832
2022-06-06	835	839	833	836	7,300	836
2022-06-03	840	840	835	835	9,500	835
2022-06-02	839	844	832	840	8,700	840
2022-06-01	835	840	835	836	8,400	836
2022-05-31	824	833	824	833	11,600	833
2022-05-30	840	842	820	820	41,700	820
2022-05-27	838	838	826	830	11,500	830
2022-05-26	825	837	825	828	13,600	828
2022-05-25	821	828	819	828	6,500	828
2022-05-24	830	830	818	820	13,400	820
2022-05-23	825	830	820	830	15,000	830
2022-05-20	815	824	815	824	6,600	824
2022-05-19	816	821	815	815	10,800	815
2022-05-18	819	822	817	820	10,100	820
2022-05-17	817	823	817	819	10,700	819
2022-05-16	829	829	819	823	9,400	823
2022-05-13	816	828	816	828	9,500	828
2022-05-12	828	828	816	816	24,100	816
2022-05-11	839	839	825	825	8,800	825
2022-05-10	827	837	825	825	10,200	825
2022-05-09	831	841	827	827	15,100	827
2022-05-06	835	842	833	839	6,700	839
2022-05-02	832	844	832	835	11,100	835
2022-04-28	825	844	825	842	23,900	842
2022-04-27	847	847	821	821	41,200	821
2022-04-26	832	847	832	847	11,800	847
2022-04-25	835	835	831	831	6,000	831
2022-04-22	838	842	836	838	7,200	838
2022-04-21	842	849	838	849	12,100	849
2022-04-20	837	845	836	843	6,500	843
2022-04-19	827	839	827	837	9,100	837
2022-04-18	835	835	822	827	18,300	827
2022-04-15	830	841	830	831	10,300	831
2022-04-14	836	843	830	843	12,400	843
2022-04-13	832	839	830	834	19,300	834
2022-04-12	840	843	832	832	19,400	832
2022-04-11	841	847	839	847	18,400	847
2022-04-08	849	852	841	846	38,400	846
2022-04-07	855	856	850	852	13,700	852
2022-04-06	868	868	857	857	13,300	857
2022-04-05	873	874	868	868	15,900	868
2022-04-04	863	869	860	869	12,800	869
2022-04-01	850	862	847	861	19,500	861
2022-03-31	865	865	850	851	32,300	851
2022-03-30	878	879	858	871	41,200	871
2022-03-29	880	893	876	893	44,700	893
2022-03-28	880	887	879	880	83,400	880
2022-03-25	893	893	881	884	76,300	884
2022-03-24	893	893	882	888	39,300	888
2022-03-23	888	894	884	891	29,200	891
2022-03-22	884	885	877	880	24,900	880
2022-03-18	882	888	877	884	49,800	884
2022-03-17	887	889	877	886	20,800	886
2022-03-16	880	885	874	878	14,800	878
2022-03-15	866	879	865	879	14,000	879
2022-03-14	875	877	865	866	12,900	866
2022-03-11	867	873	863	863	26,800	863
2022-03-10	864	877	863	877	18,900	877
2022-03-09	868	868	853	853	14,100	853
2022-03-08	864	873	856	862	25,000	862
2022-03-07	883	883	864	865	19,400	865
2022-03-04	880	884	878	878	14,700	878
2022-03-03	880	883	880	880	9,500	880
2022-03-02	881	883	880	880	13,000	880
2022-03-01	887	891	881	884	15,400	884
2022-02-28	887	894	882	887	12,000	887
2022-02-25	896	896	882	883	16,000	883
2022-02-24	884	895	880	895	11,200	895
2022-02-22	900	900	884	884	15,500	884
2022-02-21	891	902	891	901	5,000	901
2022-02-18	891	900	891	900	3,700	900
2022-02-17	904	904	892	892	8,000	892
2022-02-16	904	904	896	898	5,200	898
2022-02-15	897	902	892	892	10,800	892
2022-02-14	904	904	897	897	10,600	897
2022-02-10	903	904	896	904	7,900	904
2022-02-09	899	901	895	901	10,300	901
2022-02-08	894	901	894	896	8,700	896
2022-02-07	899	903	892	899	18,300	899
2022-02-04	892	899	892	894	7,800	894
2022-02-03	900	902	892	892	9,000	892
2022-02-02	886	898	885	898	19,900	898
2022-02-01	889	889	879	881	4,500	881
2022-01-31	878	887	876	887	7,100	887
2022-01-28	875	878	870	872	9,400	872
2022-01-27	890	890	865	865	32,800	865
2022-01-26	890	890	882	886	9,300	886
2022-01-25	890	891	883	883	7,800	883
2022-01-24	893	894	888	894	8,800	894
2022-01-21	878	893	878	893	9,500	893
2022-01-20	889	889	878	878	10,800	878
2022-01-19	888	888	880	880	15,000	880
2022-01-18	898	898	889	889	6,300	889
2022-01-17	895	897	889	892	5,700	892
2022-01-14	895	895	890	890	12,300	890
2022-01-13	907	907	892	895	14,700	895
2022-01-12	900	904	900	904	5,500	904
2022-01-11	902	902	897	897	8,700	897
2022-01-07	902	909	900	900	12,800	900
2022-01-06	907	908	902	902	9,000	902
2022-01-05	910	913	907	911	14,500	911
2022-01-04	914	914	904	914	12,500	914

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 [2022年度]

5909 (株)コロナの時系列データ [2022年度]