5909 (株)コロナの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	955	958	945	953	10,600	953
2023-12-28	968	969	955	960	7,500	960
2023-12-27	952	971	947	971	37,000	971
2023-12-26	945	949	943	949	15,000	949
2023-12-25	945	950	942	943	6,700	943
2023-12-22	945	954	940	945	16,500	945
2023-12-21	940	946	940	941	7,700	941
2023-12-20	941	949	940	948	13,800	948
2023-12-19	944	944	930	941	13,600	941
2023-12-18	946	946	930	944	9,700	944
2023-12-15	930	950	930	946	23,000	946
2023-12-14	944	947	935	938	8,100	938
2023-12-13	949	949	938	938	8,500	938
2023-12-12	952	952	945	949	6,400	949
2023-12-11	936	952	936	952	21,400	952
2023-12-08	958	960	932	937	63,000	937
2023-12-07	940	942	933	940	20,100	940
2023-12-06	931	944	930	941	20,400	941
2023-12-05	919	930	918	930	31,400	930
2023-12-04	912	920	911	913	7,800	913
2023-12-01	923	925	912	912	12,000	912
2023-11-30	916	924	915	924	7,700	924
2023-11-29	927	930	919	920	13,000	920
2023-11-28	914	927	910	927	20,600	927
2023-11-27	912	916	909	912	19,400	912
2023-11-24	905	907	903	907	7,100	907
2023-11-22	902	907	902	902	6,200	902
2023-11-21	905	905	899	902	10,000	902
2023-11-20	901	908	897	897	11,800	897
2023-11-17	903	909	898	908	8,300	908
2023-11-16	905	905	897	897	14,900	897
2023-11-15	898	906	898	900	16,400	900
2023-11-14	903	907	900	902	13,000	902
2023-11-13	910	910	898	903	11,300	903
2023-11-10	905	909	900	907	7,400	907
2023-11-09	899	908	898	906	9,400	906
2023-11-08	904	904	897	899	13,000	899
2023-11-07	910	913	907	908	7,800	908
2023-11-06	919	919	909	909	12,800	909
2023-11-02	914	915	903	910	12,900	910
2023-11-01	920	920	911	919	24,600	919
2023-10-31	899	909	898	909	10,400	909
2023-10-30	910	914	898	898	12,200	898
2023-10-27	915	916	903	916	14,300	916
2023-10-26	900	909	899	903	7,800	903
2023-10-25	897	911	897	901	15,700	901
2023-10-24	920	920	896	902	21,100	902
2023-10-23	912	915	907	907	9,000	907
2023-10-20	914	916	908	915	5,300	915
2023-10-19	909	916	905	916	9,700	916
2023-10-18	917	919	903	909	6,100	909
2023-10-17	904	912	904	908	4,400	908
2023-10-16	912	916	902	904	13,200	904
2023-10-13	924	924	910	910	13,600	910
2023-10-12	926	927	921	925	9,400	925
2023-10-11	939	939	919	919	10,600	919
2023-10-10	923	936	923	936	9,800	936
2023-10-06	926	930	920	926	7,500	926
2023-10-05	913	926	913	923	14,400	923
2023-10-04	909	917	903	909	33,500	909
2023-10-03	932	932	910	910	19,000	910
2023-10-02	948	951	932	932	22,900	932
2023-09-29	941	945	935	945	29,000	945
2023-09-28	945	950	941	945	22,800	945
2023-09-27	939	952	939	952	34,700	952
2023-09-26	946	949	943	947	26,700	947
2023-09-25	941	945	940	945	10,100	945
2023-09-22	942	945	935	940	24,300	940
2023-09-21	941	945	938	940	20,700	940
2023-09-20	946	948	937	942	35,400	942
2023-09-19	936	944	932	944	21,700	944
2023-09-15	921	936	921	936	28,400	936
2023-09-14	927	927	919	926	15,200	926
2023-09-13	919	926	915	926	20,900	926
2023-09-12	920	920	915	919	5,800	919
2023-09-11	912	919	912	918	13,800	918
2023-09-08	910	917	905	911	20,100	911
2023-09-07	916	921	915	916	18,900	916
2023-09-06	929	929	920	920	14,000	920
2023-09-05	923	929	915	929	24,400	929
2023-09-04	913	924	912	923	23,700	923
2023-09-01	907	914	906	912	19,600	912
2023-08-31	909	909	906	907	6,400	907
2023-08-30	906	909	904	906	12,200	906
2023-08-29	904	905	900	904	4,900	904
2023-08-28	899	905	896	903	7,300	903
2023-08-25	903	904	896	897	15,100	897
2023-08-24	902	905	899	901	7,800	901
2023-08-23	893	902	893	902	7,000	902
2023-08-22	903	903	891	893	19,100	893
2023-08-21	900	902	897	897	11,100	897
2023-08-18	900	903	896	898	9,700	898
2023-08-17	906	906	896	900	16,600	900
2023-08-16	909	909	902	906	17,100	906
2023-08-15	908	908	905	906	7,800	906
2023-08-14	906	906	899	903	10,400	903
2023-08-10	906	906	901	904	10,600	904
2023-08-09	894	902	894	902	4,700	902
2023-08-08	900	901	898	899	5,400	899
2023-08-07	895	904	892	900	9,700	900
2023-08-04	897	898	890	895	9,000	895
2023-08-03	901	903	892	892	25,900	892
2023-08-02	910	911	903	903	17,500	903
2023-08-01	913	915	911	913	7,500	913
2023-07-31	905	915	905	913	22,600	913
2023-07-28	912	916	908	915	18,100	915
2023-07-27	915	915	908	912	11,100	912
2023-07-26	915	915	910	913	7,100	913
2023-07-25	915	917	914	915	6,100	915
2023-07-24	915	916	910	915	14,800	915
2023-07-21	907	913	907	908	7,500	908
2023-07-20	913	914	906	907	13,100	907
2023-07-19	910	913	908	913	10,300	913
2023-07-18	897	908	897	908	11,300	908
2023-07-14	905	907	900	902	14,400	902
2023-07-13	903	906	900	905	12,100	905
2023-07-12	910	910	902	903	8,900	903
2023-07-11	910	910	902	902	11,500	902
2023-07-10	909	911	905	906	40,600	906
2023-07-07	903	914	900	905	28,600	905
2023-07-06	908	911	904	909	11,400	909
2023-07-05	910	912	907	908	14,100	908
2023-07-04	907	913	904	910	24,000	910
2023-07-03	907	917	905	907	35,100	907
2023-06-30	912	913	900	905	42,300	905
2023-06-29	918	918	909	912	27,900	912
2023-06-28	915	920	910	917	39,800	917
2023-06-27	903	913	903	909	14,600	909
2023-06-26	910	910	899	907	13,300	907
2023-06-23	908	915	897	905	31,400	905
2023-06-22	915	917	909	912	34,000	912
2023-06-21	902	914	899	911	23,700	911
2023-06-20	888	900	888	900	18,700	900
2023-06-19	886	894	886	894	18,700	894
2023-06-16	892	895	886	886	20,900	886
2023-06-15	899	901	891	892	17,400	892
2023-06-14	897	900	894	899	22,300	899
2023-06-13	892	896	890	890	19,500	890
2023-06-12	889	892	887	890	9,800	890
2023-06-09	890	891	882	884	24,500	884
2023-06-08	876	889	876	883	28,000	883
2023-06-07	880	886	876	878	23,800	878
2023-06-06	887	887	878	880	10,900	880
2023-06-05	877	888	877	885	29,100	885
2023-06-02	860	875	860	873	16,700	873
2023-06-01	860	868	860	862	11,000	862
2023-05-31	876	879	860	860	50,000	860
2023-05-30	883	883	876	878	9,000	878
2023-05-29	877	888	877	881	16,300	881
2023-05-26	896	896	872	872	27,000	872
2023-05-25	883	889	882	888	19,600	888
2023-05-24	885	892	881	886	15,900	886
2023-05-23	903	903	886	888	27,800	888
2023-05-22	899	903	895	903	16,200	903
2023-05-19	904	904	895	895	15,900	895
2023-05-18	906	908	898	900	16,000	900
2023-05-17	910	910	901	902	20,300	902
2023-05-16	923	923	908	910	15,000	910
2023-05-15	903	923	903	923	40,500	923
2023-05-12	908	915	902	903	23,900	903
2023-05-11	903	921	902	911	74,100	911
2023-05-10	957	974	951	969	84,700	969
2023-05-09	941	960	938	959	52,800	959
2023-05-08	925	943	925	939	50,500	939
2023-05-02	935	935	925	925	15,800	925
2023-05-01	930	936	930	935	16,000	935
2023-04-28	922	931	922	931	20,400	931
2023-04-27	929	930	914	922	39,500	922
2023-04-26	935	935	918	928	76,100	928
2023-04-25	933	940	931	936	46,100	936
2023-04-24	928	931	923	930	48,100	930
2023-04-21	918	928	918	926	12,700	926
2023-04-20	923	924	920	922	7,400	922
2023-04-19	921	925	921	925	9,300	925
2023-04-18	920	923	919	923	15,200	923
2023-04-17	922	924	918	920	11,000	920
2023-04-14	912	922	912	921	20,800	921
2023-04-13	906	915	906	915	12,600	915
2023-04-12	911	912	905	909	9,400	909
2023-04-11	908	910	900	907	16,700	907
2023-04-10	911	912	897	901	16,400	901
2023-04-07	903	913	903	912	12,800	912
2023-04-06	907	912	901	902	17,700	902
2023-04-05	911	917	910	910	16,100	910
2023-04-04	917	923	912	922	20,200	922
2023-04-03	912	915	904	915	25,200	915
2023-03-31	917	918	904	910	35,700	910
2023-03-30	910	919	902	916	34,200	916
2023-03-29	917	925	915	925	43,600	925
2023-03-28	919	919	907	916	16,900	916
2023-03-27	915	920	914	916	36,100	916
2023-03-24	913	913	903	910	66,900	910
2023-03-23	902	917	900	917	19,000	917
2023-03-22	898	909	895	909	25,000	909
2023-03-20	892	896	886	886	37,200	886
2023-03-17	894	905	889	897	60,600	897
2023-03-16	897	902	891	899	22,500	899
2023-03-15	900	911	899	909	18,200	909
2023-03-14	908	909	885	892	39,800	892
2023-03-13	925	925	905	911	33,700	911
2023-03-10	929	932	923	927	58,500	927
2023-03-09	927	937	925	937	52,000	937
2023-03-08	917	927	917	927	30,300	927
2023-03-07	917	919	913	919	21,900	919
2023-03-06	916	916	910	915	26,800	915
2023-03-03	917	919	912	916	37,900	916
2023-03-02	918	918	908	913	16,400	913
2023-03-01	911	916	909	915	13,800	915
2023-02-28	917	917	903	911	25,100	911
2023-02-27	909	915	909	911	19,400	911
2023-02-24	910	914	905	909	20,300	909
2023-02-22	914	915	904	905	19,700	905
2023-02-21	917	918	915	916	9,900	916
2023-02-20	913	916	910	915	13,100	915
2023-02-17	910	913	909	910	11,500	910
2023-02-16	910	913	906	912	12,700	912
2023-02-15	912	912	906	908	8,800	908
2023-02-14	910	911	904	909	16,900	909
2023-02-13	901	910	901	903	19,900	903
2023-02-10	904	906	900	905	13,900	905
2023-02-09	902	908	901	908	21,900	908
2023-02-08	899	900	895	900	9,200	900
2023-02-07	895	900	892	900	18,600	900
2023-02-06	890	899	881	888	64,000	888
2023-02-03	912	918	906	916	38,700	916
2023-02-02	920	920	908	908	10,400	908
2023-02-01	924	924	912	916	17,700	916
2023-01-31	913	925	911	921	31,600	921
2023-01-30	902	914	901	914	38,800	914
2023-01-27	896	902	894	902	18,400	902
2023-01-26	900	901	884	893	35,400	893
2023-01-25	902	902	892	900	24,200	900
2023-01-24	902	902	895	901	23,300	901
2023-01-23	889	900	888	900	32,500	900
2023-01-20	876	892	876	888	30,100	888
2023-01-19	880	880	874	876	12,500	876
2023-01-18	875	880	872	880	18,500	880
2023-01-17	863	875	863	875	10,600	875
2023-01-16	863	871	862	862	12,800	862
2023-01-13	865	871	863	869	16,000	869
2023-01-12	871	873	870	870	12,400	870
2023-01-11	863	872	863	872	8,500	872
2023-01-10	874	874	863	863	20,700	863
2023-01-06	862	868	862	867	6,300	867
2023-01-05	873	873	861	865	14,100	865
2023-01-04	882	883	872	872	20,600	872

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

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

5909 (株)コロナの時系列データ [2023年度]