コナカ(7494)の株価時系列情報
コナカ(7494)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 592 | 597 | 584 | 587 | 149,500 |
2012/12/27 | 605 | 608 | 591 | 592 | 194,700 |
2012/12/26 | 580 | 618 | 579 | 608 | 392,300 |
2012/12/25 | 581 | 586 | 577 | 577 | 136,200 |
2012/12/21 | 594 | 596 | 580 | 581 | 155,600 |
2012/12/20 | 585 | 597 | 585 | 591 | 149,000 |
2012/12/19 | 592 | 592 | 581 | 587 | 145,500 |
2012/12/18 | 591 | 598 | 582 | 587 | 177,300 |
2012/12/17 | 602 | 605 | 585 | 591 | 215,100 |
2012/12/14 | 607 | 607 | 600 | 602 | 169,900 |
2012/12/13 | 604 | 607 | 602 | 605 | 175,200 |
2012/12/12 | 605 | 608 | 603 | 604 | 171,200 |
2012/12/11 | 605 | 608 | 603 | 606 | 135,300 |
2012/12/10 | 615 | 615 | 603 | 605 | 141,200 |
2012/12/07 | 605 | 612 | 603 | 610 | 182,000 |
2012/12/06 | 612 | 613 | 602 | 608 | 200,800 |
2012/12/05 | 608 | 610 | 601 | 604 | 207,100 |
2012/12/04 | 602 | 618 | 601 | 613 | 305,200 |
2012/12/03 | 604 | 607 | 600 | 602 | 237,900 |
2012/11/30 | 607 | 614 | 602 | 603 | 259,200 |
2012/11/29 | 595 | 614 | 591 | 607 | 331,200 |
2012/11/28 | 595 | 598 | 583 | 587 | 155,000 |
2012/11/27 | 580 | 599 | 580 | 596 | 178,400 |
2012/11/26 | 605 | 609 | 582 | 584 | 301,200 |
2012/11/22 | 601 | 608 | 597 | 598 | 205,100 |
2012/11/21 | 607 | 609 | 593 | 598 | 310,700 |
2012/11/20 | 602 | 615 | 593 | 607 | 351,400 |
2012/11/19 | 591 | 609 | 591 | 593 | 315,800 |
2012/11/16 | 572 | 605 | 572 | 591 | 692,900 |
2012/11/15 | 577 | 579 | 552 | 570 | 403,300 |
2012/11/14 | 584 | 595 | 566 | 577 | 619,400 |
2012/11/13 | 608 | 623 | 571 | 584 | 889,400 |
2012/11/12 | 638 | 648 | 610 | 615 | 1,101,900 |
2012/11/09 | 795 | 812 | 648 | 648 | 1,801,400 |
2012/11/08 | 771 | 816 | 762 | 798 | 430,100 |
2012/11/07 | 836 | 836 | 800 | 801 | 304,500 |
2012/11/06 | 812 | 838 | 804 | 833 | 349,900 |
2012/11/05 | 790 | 824 | 785 | 797 | 345,000 |
2012/11/02 | 790 | 792 | 775 | 784 | 140,900 |
2012/11/01 | 795 | 797 | 773 | 778 | 217,200 |
2012/10/31 | 746 | 805 | 746 | 788 | 449,200 |
2012/10/30 | 741 | 752 | 726 | 740 | 111,500 |
2012/10/29 | 760 | 762 | 737 | 739 | 127,200 |
2012/10/26 | 779 | 779 | 755 | 758 | 121,200 |
2012/10/25 | 762 | 772 | 758 | 770 | 162,000 |
2012/10/24 | 765 | 776 | 751 | 754 | 200,400 |
2012/10/23 | 753 | 778 | 751 | 777 | 225,200 |
2012/10/22 | 727 | 752 | 723 | 749 | 131,700 |
2012/10/19 | 739 | 744 | 727 | 741 | 146,300 |
2012/10/18 | 741 | 747 | 724 | 740 | 228,900 |
2012/10/17 | 700 | 738 | 695 | 734 | 296,800 |
2012/10/16 | 690 | 701 | 686 | 697 | 171,300 |
2012/10/15 | 686 | 692 | 678 | 684 | 118,800 |
2012/10/12 | 695 | 695 | 684 | 687 | 132,500 |
2012/10/11 | 694 | 700 | 690 | 698 | 146,100 |
2012/10/10 | 688 | 698 | 682 | 698 | 183,500 |
2012/10/09 | 695 | 697 | 681 | 684 | 148,700 |
2012/10/05 | 699 | 712 | 692 | 698 | 145,100 |
2012/10/04 | 686 | 697 | 681 | 692 | 128,000 |
2012/10/03 | 685 | 697 | 682 | 686 | 215,400 |
2012/10/02 | 702 | 708 | 684 | 685 | 271,700 |
2012/10/01 | 726 | 727 | 697 | 704 | 325,800 |
2012/09/28 | 690 | 717 | 689 | 716 | 595,700 |
2012/09/27 | 651 | 691 | 650 | 689 | 555,000 |
2012/09/26 | 685 | 695 | 652 | 656 | 521,400 |
2012/09/25 | 725 | 725 | 709 | 715 | 229,200 |
2012/09/24 | 690 | 731 | 690 | 726 | 437,300 |
2012/09/21 | 685 | 708 | 683 | 685 | 384,400 |
2012/09/20 | 708 | 716 | 695 | 695 | 402,100 |
2012/09/19 | 741 | 741 | 714 | 722 | 336,900 |
2012/09/18 | 759 | 762 | 740 | 741 | 319,500 |
2012/09/14 | 784 | 785 | 751 | 760 | 398,900 |
2012/09/13 | 750 | 773 | 750 | 770 | 210,400 |
2012/09/12 | 755 | 755 | 738 | 750 | 163,900 |
2012/09/11 | 740 | 749 | 730 | 746 | 144,300 |
2012/09/10 | 765 | 773 | 722 | 750 | 327,300 |
2012/09/07 | 740 | 792 | 735 | 760 | 665,700 |
2012/09/06 | 725 | 725 | 702 | 717 | 208,400 |
2012/09/05 | 742 | 750 | 726 | 728 | 200,300 |
2012/09/04 | 763 | 768 | 747 | 749 | 198,700 |
2012/09/03 | 766 | 766 | 751 | 756 | 201,000 |
2012/08/31 | 759 | 774 | 752 | 769 | 273,600 |
2012/08/30 | 772 | 778 | 761 | 767 | 225,600 |
2012/08/29 | 784 | 792 | 759 | 780 | 301,500 |
2012/08/28 | 819 | 819 | 791 | 791 | 198,200 |
2012/08/27 | 814 | 825 | 812 | 814 | 155,300 |
2012/08/24 | 820 | 822 | 804 | 814 | 176,900 |
2012/08/23 | 826 | 828 | 811 | 817 | 112,900 |
2012/08/22 | 804 | 828 | 804 | 823 | 219,200 |
2012/08/21 | 803 | 824 | 801 | 804 | 194,400 |
2012/08/20 | 813 | 816 | 796 | 800 | 156,900 |
2012/08/17 | 813 | 827 | 797 | 810 | 300,100 |
2012/08/16 | 842 | 845 | 813 | 818 | 299,900 |
2012/08/15 | 857 | 857 | 836 | 851 | 136,400 |
2012/08/14 | 851 | 857 | 836 | 851 | 122,600 |
2012/08/13 | 863 | 869 | 847 | 851 | 163,200 |
2012/08/10 | 856 | 872 | 837 | 857 | 323,200 |
2012/08/09 | 872 | 873 | 835 | 848 | 211,900 |
2012/08/08 | 826 | 870 | 826 | 862 | 440,900 |
2012/08/07 | 785 | 830 | 785 | 822 | 379,900 |
2012/08/06 | 829 | 829 | 800 | 804 | 294,200 |
2012/08/03 | 843 | 847 | 825 | 829 | 286,700 |
2012/08/02 | 880 | 881 | 846 | 851 | 301,200 |
2012/08/01 | 907 | 907 | 883 | 893 | 109,600 |
2012/07/31 | 899 | 906 | 881 | 902 | 121,500 |
2012/07/30 | 917 | 921 | 883 | 889 | 188,200 |
2012/07/27 | 898 | 918 | 894 | 916 | 165,300 |
2012/07/26 | 880 | 891 | 858 | 887 | 180,000 |
2012/07/25 | 894 | 897 | 870 | 879 | 218,300 |
2012/07/24 | 867 | 896 | 862 | 894 | 220,100 |
2012/07/23 | 893 | 894 | 870 | 870 | 206,900 |
2012/07/20 | 913 | 929 | 897 | 902 | 182,800 |
2012/07/19 | 904 | 923 | 892 | 913 | 257,700 |
2012/07/18 | 944 | 952 | 906 | 911 | 245,200 |
2012/07/17 | 980 | 980 | 943 | 943 | 190,300 |
2012/07/13 | 925 | 968 | 925 | 967 | 279,600 |
2012/07/12 | 980 | 985 | 927 | 933 | 354,100 |
2012/07/11 | 972 | 985 | 963 | 976 | 184,500 |
2012/07/10 | 998 | 1,019 | 972 | 984 | 316,400 |
2012/07/09 | 1,020 | 1,041 | 1,002 | 1,006 | 534,600 |
2012/07/06 | 982 | 1,018 | 978 | 1,016 | 967,900 |
2012/07/05 | 966 | 984 | 944 | 967 | 499,600 |
2012/07/04 | 965 | 1,005 | 956 | 972 | 854,800 |
2012/07/03 | 920 | 971 | 904 | 965 | 746,600 |
2012/07/02 | 894 | 924 | 894 | 920 | 315,800 |
2012/06/29 | 924 | 924 | 880 | 890 | 639,200 |
2012/06/28 | 930 | 942 | 906 | 924 | 792,200 |
2012/06/27 | 854 | 887 | 836 | 883 | 608,300 |
2012/06/26 | 896 | 898 | 858 | 862 | 656,200 |
2012/06/25 | 905 | 924 | 905 | 908 | 210,300 |
2012/06/22 | 925 | 929 | 903 | 911 | 469,600 |
2012/06/21 | 955 | 959 | 925 | 938 | 318,000 |
2012/06/20 | 931 | 948 | 931 | 945 | 255,500 |
2012/06/19 | 924 | 938 | 920 | 923 | 301,300 |
2012/06/18 | 905 | 971 | 905 | 938 | 723,900 |
2012/06/15 | 926 | 948 | 902 | 905 | 689,200 |
2012/06/14 | 970 | 974 | 912 | 925 | 1,052,400 |
2012/06/13 | 1,045 | 1,045 | 985 | 990 | 547,600 |
2012/06/12 | 1,031 | 1,060 | 1,028 | 1,034 | 303,900 |
2012/06/11 | 1,047 | 1,074 | 1,029 | 1,061 | 481,300 |
2012/06/08 | 1,066 | 1,082 | 1,018 | 1,022 | 677,000 |
2012/06/07 | 1,023 | 1,086 | 1,023 | 1,081 | 940,800 |
2012/06/06 | 1,000 | 1,021 | 980 | 1,001 | 828,400 |
2012/06/05 | 1,045 | 1,063 | 991 | 1,012 | 1,140,500 |
2012/06/04 | 1,049 | 1,097 | 1,035 | 1,057 | 784,400 |
2012/06/01 | 1,139 | 1,145 | 1,075 | 1,079 | 675,800 |
2012/05/31 | 1,110 | 1,140 | 1,085 | 1,140 | 721,300 |
2012/05/30 | 1,131 | 1,138 | 1,072 | 1,126 | 772,700 |
2012/05/29 | 1,149 | 1,160 | 1,122 | 1,141 | 806,600 |
2012/05/28 | 1,098 | 1,141 | 1,074 | 1,134 | 859,800 |
2012/05/25 | 1,057 | 1,100 | 1,041 | 1,094 | 664,400 |
2012/05/24 | 1,085 | 1,091 | 1,028 | 1,058 | 827,500 |
2012/05/23 | 1,061 | 1,070 | 1,007 | 1,046 | 947,100 |
2012/05/22 | 985 | 1,053 | 980 | 1,047 | 1,132,600 |
2012/05/21 | 937 | 990 | 937 | 988 | 674,700 |
2012/05/18 | 920 | 936 | 905 | 934 | 518,200 |
2012/05/17 | 908 | 935 | 897 | 931 | 617,100 |
2012/05/16 | 904 | 907 | 872 | 897 | 369,500 |
2012/05/15 | 910 | 934 | 872 | 889 | 823,600 |
2012/05/14 | 880 | 930 | 875 | 921 | 1,039,900 |
2012/05/11 | 815 | 900 | 801 | 868 | 746,200 |
2012/05/10 | 830 | 846 | 810 | 837 | 179,500 |
2012/05/09 | 857 | 859 | 818 | 826 | 394,900 |
2012/05/08 | 865 | 877 | 843 | 865 | 255,400 |
2012/05/07 | 870 | 894 | 849 | 863 | 879,200 |
2012/05/02 | 844 | 873 | 836 | 870 | 261,800 |
2012/05/01 | 835 | 853 | 828 | 834 | 187,000 |
2012/04/27 | 863 | 868 | 841 | 846 | 232,100 |
2012/04/26 | 859 | 886 | 858 | 864 | 244,800 |
2012/04/25 | 871 | 884 | 859 | 862 | 351,200 |
2012/04/24 | 891 | 908 | 873 | 879 | 417,600 |
2012/04/23 | 890 | 893 | 875 | 878 | 259,600 |
2012/04/20 | 838 | 897 | 827 | 894 | 742,200 |
2012/04/19 | 850 | 850 | 825 | 826 | 220,000 |
2012/04/18 | 860 | 864 | 838 | 852 | 252,600 |
2012/04/17 | 825 | 854 | 824 | 850 | 237,800 |
2012/04/16 | 870 | 870 | 836 | 838 | 281,100 |
2012/04/13 | 868 | 878 | 852 | 872 | 461,100 |
2012/04/12 | 870 | 877 | 856 | 866 | 418,700 |
2012/04/11 | 839 | 880 | 835 | 874 | 728,300 |
2012/04/10 | 867 | 875 | 830 | 846 | 581,700 |
2012/04/09 | 820 | 865 | 815 | 858 | 714,500 |
2012/04/06 | 837 | 855 | 813 | 823 | 884,000 |
2012/04/05 | 763 | 845 | 760 | 833 | 1,010,900 |
2012/04/04 | 789 | 795 | 763 | 775 | 387,300 |
2012/04/03 | 773 | 780 | 755 | 774 | 307,700 |
2012/04/02 | 765 | 799 | 732 | 773 | 707,800 |
2012/03/30 | 720 | 763 | 718 | 760 | 504,400 |
2012/03/29 | 720 | 729 | 714 | 724 | 187,400 |
2012/03/28 | 725 | 731 | 713 | 725 | 248,800 |
2012/03/27 | 729 | 734 | 722 | 730 | 200,600 |
2012/03/26 | 732 | 738 | 721 | 721 | 225,900 |
2012/03/23 | 713 | 733 | 709 | 732 | 252,800 |
2012/03/22 | 723 | 730 | 713 | 724 | 161,000 |
2012/03/21 | 703 | 732 | 703 | 723 | 365,300 |
2012/03/19 | 682 | 709 | 682 | 709 | 208,100 |
2012/03/16 | 681 | 695 | 680 | 690 | 140,300 |
2012/03/15 | 694 | 694 | 677 | 682 | 186,800 |
2012/03/14 | 696 | 703 | 693 | 694 | 168,100 |
2012/03/13 | 698 | 698 | 685 | 686 | 193,800 |
2012/03/12 | 708 | 710 | 695 | 697 | 162,400 |
2012/03/09 | 696 | 705 | 687 | 700 | 273,200 |
2012/03/08 | 701 | 704 | 681 | 688 | 320,200 |
2012/03/07 | 703 | 710 | 698 | 704 | 242,100 |
2012/03/06 | 708 | 723 | 697 | 715 | 456,900 |
2012/03/05 | 676 | 707 | 672 | 702 | 644,800 |
2012/03/02 | 684 | 685 | 670 | 676 | 238,600 |
2012/03/01 | 675 | 679 | 669 | 677 | 280,400 |
2012/02/29 | 672 | 685 | 662 | 667 | 391,000 |
2012/02/28 | 646 | 680 | 641 | 676 | 663,100 |
2012/02/27 | 689 | 692 | 650 | 653 | 948,200 |
2012/02/24 | 707 | 710 | 685 | 687 | 594,600 |
2012/02/23 | 721 | 721 | 709 | 715 | 203,400 |
2012/02/22 | 705 | 725 | 705 | 722 | 365,100 |
2012/02/21 | 691 | 715 | 681 | 707 | 538,700 |
2012/02/20 | 737 | 740 | 704 | 705 | 579,800 |
2012/02/17 | 764 | 764 | 741 | 743 | 276,500 |
2012/02/16 | 740 | 756 | 738 | 755 | 306,100 |
2012/02/15 | 752 | 780 | 735 | 736 | 754,700 |
2012/02/14 | 723 | 743 | 716 | 742 | 408,700 |
2012/02/13 | 688 | 735 | 676 | 728 | 820,800 |
2012/02/10 | 724 | 734 | 709 | 712 | 545,700 |
2012/02/09 | 718 | 719 | 706 | 711 | 230,600 |
2012/02/08 | 730 | 731 | 719 | 725 | 284,400 |
2012/02/07 | 741 | 741 | 720 | 728 | 225,300 |
2012/02/06 | 715 | 744 | 708 | 736 | 469,400 |
2012/02/03 | 739 | 739 | 710 | 718 | 466,900 |
2012/02/02 | 721 | 735 | 715 | 735 | 392,800 |
2012/02/01 | 718 | 737 | 706 | 720 | 691,800 |
2012/01/31 | 710 | 725 | 704 | 721 | 797,800 |
2012/01/30 | 679 | 704 | 677 | 698 | 966,400 |
2012/01/27 | 657 | 672 | 650 | 672 | 611,400 |
2012/01/26 | 645 | 663 | 633 | 652 | 381,000 |
2012/01/25 | 642 | 675 | 641 | 649 | 709,800 |
2012/01/24 | 604 | 663 | 595 | 650 | 934,200 |
2012/01/23 | 601 | 623 | 597 | 621 | 555,300 |
2012/01/20 | 630 | 632 | 575 | 593 | 1,408,500 |
2012/01/19 | 674 | 675 | 633 | 636 | 577,300 |
2012/01/18 | 650 | 674 | 641 | 670 | 769,000 |
2012/01/17 | 668 | 668 | 615 | 640 | 918,100 |
2012/01/16 | 660 | 688 | 642 | 655 | 1,454,200 |
2012/01/13 | 630 | 661 | 622 | 657 | 1,098,400 |
2012/01/12 | 615 | 642 | 604 | 638 | 1,091,800 |
2012/01/11 | 610 | 619 | 600 | 611 | 677,900 |
2012/01/10 | 594 | 629 | 581 | 617 | 1,741,800 |
2012/01/06 | 539 | 580 | 537 | 574 | 1,174,300 |
2012/01/05 | 551 | 551 | 530 | 535 | 382,500 |
2012/01/04 | 555 | 559 | 543 | 550 | 330,800 |