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 |
---|---|---|---|---|---|
1997/12/30 | 430 | 430 | 420 | 420 | 6,000 |
1997/12/25 | 431 | 431 | 431 | 431 | 7,000 |
1997/12/24 | 420 | 420 | 401 | 416 | 30,000 |
1997/12/22 | 410 | 410 | 390 | 390 | 81,000 |
1997/12/19 | 410 | 410 | 400 | 400 | 29,000 |
1997/12/18 | 412 | 413 | 400 | 400 | 53,000 |
1997/12/17 | 403 | 413 | 399 | 411 | 49,000 |
1997/12/16 | 448 | 448 | 422 | 428 | 9,000 |
1997/12/15 | 466 | 466 | 450 | 450 | 44,000 |
1997/12/12 | 488 | 489 | 460 | 462 | 35,000 |
1997/12/11 | 498 | 498 | 490 | 490 | 11,000 |
1997/12/10 | 500 | 500 | 499 | 500 | 16,000 |
1997/12/09 | 510 | 510 | 509 | 510 | 12,000 |
1997/12/08 | 535 | 535 | 510 | 510 | 8,000 |
1997/12/05 | 540 | 545 | 535 | 535 | 18,000 |
1997/12/04 | 540 | 550 | 540 | 540 | 31,000 |
1997/12/03 | 550 | 550 | 540 | 540 | 20,000 |
1997/12/02 | 536 | 541 | 536 | 540 | 23,000 |
1997/12/01 | 540 | 540 | 535 | 540 | 4,000 |
1997/11/28 | 531 | 540 | 530 | 540 | 34,000 |
1997/11/27 | 512 | 540 | 512 | 530 | 15,000 |
1997/11/26 | 580 | 580 | 500 | 500 | 20,000 |
1997/11/25 | 601 | 601 | 600 | 600 | 4,000 |
1997/11/21 | 605 | 625 | 605 | 625 | 6,000 |
1997/11/20 | 624 | 625 | 624 | 625 | 5,000 |
1997/11/19 | 640 | 645 | 631 | 631 | 6,000 |
1997/11/18 | 645 | 645 | 645 | 645 | 2,000 |
1997/11/17 | 621 | 630 | 621 | 630 | 3,000 |
1997/11/13 | 631 | 631 | 630 | 630 | 2,000 |
1997/11/12 | 625 | 626 | 625 | 625 | 12,000 |
1997/11/11 | 600 | 625 | 600 | 625 | 12,000 |
1997/11/10 | 669 | 669 | 650 | 650 | 7,000 |
1997/11/07 | 680 | 680 | 670 | 670 | 5,000 |
1997/11/05 | 670 | 710 | 670 | 710 | 12,000 |
1997/11/04 | 680 | 680 | 650 | 650 | 19,000 |
1997/10/31 | 702 | 702 | 700 | 700 | 3,000 |
1997/10/30 | 701 | 701 | 701 | 701 | 1,000 |
1997/10/29 | 729 | 729 | 709 | 709 | 3,000 |
1997/10/28 | 745 | 749 | 729 | 729 | 7,000 |
1997/10/27 | 760 | 760 | 760 | 760 | 15,000 |
1997/10/24 | 730 | 760 | 730 | 760 | 20,000 |
1997/10/23 | 740 | 750 | 740 | 740 | 17,000 |
1997/10/22 | 705 | 740 | 700 | 740 | 16,000 |
1997/10/21 | 670 | 675 | 666 | 675 | 14,000 |
1997/10/20 | 680 | 680 | 661 | 672 | 10,000 |
1997/10/17 | 690 | 690 | 690 | 690 | 9,000 |
1997/10/16 | 690 | 690 | 681 | 690 | 13,000 |
1997/10/15 | 690 | 690 | 690 | 690 | 3,000 |
1997/10/14 | 700 | 700 | 700 | 700 | 7,000 |
1997/10/13 | 705 | 705 | 705 | 705 | 2,000 |
1997/10/09 | 735 | 735 | 735 | 735 | 3,000 |
1997/10/08 | 750 | 750 | 740 | 740 | 5,000 |
1997/10/07 | 685 | 685 | 685 | 685 | 11,000 |
1997/10/06 | 695 | 695 | 680 | 682 | 8,000 |
1997/10/03 | 714 | 715 | 695 | 695 | 18,000 |
1997/10/02 | 750 | 750 | 730 | 730 | 12,000 |
1997/10/01 | 770 | 770 | 750 | 750 | 8,000 |
1997/09/30 | 800 | 800 | 770 | 770 | 8,000 |
1997/09/29 | 840 | 840 | 800 | 800 | 6,000 |
1997/09/26 | 820 | 850 | 820 | 850 | 6,000 |
1997/09/25 | 810 | 810 | 810 | 810 | 10,000 |
1997/09/25 | 1 -> 1.10 分割 | ||||
1997/09/24 | 949 | 970 | 948 | 953 | 122,000 |
1997/09/22 | 900 | 940 | 900 | 940 | 8,000 |
1997/09/19 | 910 | 910 | 900 | 900 | 5,000 |
1997/09/18 | 880 | 880 | 870 | 870 | 40,000 |
1997/09/17 | 891 | 905 | 885 | 893 | 17,000 |
1997/09/16 | 911 | 912 | 880 | 880 | 26,000 |
1997/09/12 | 925 | 925 | 910 | 910 | 14,000 |
1997/09/11 | 960 | 981 | 949 | 949 | 45,000 |
1997/09/10 | 881 | 952 | 881 | 952 | 39,000 |
1997/09/09 | 870 | 870 | 870 | 870 | 1,000 |
1997/09/08 | 860 | 870 | 860 | 870 | 3,000 |
1997/09/05 | 851 | 870 | 850 | 870 | 21,000 |
1997/09/04 | 850 | 850 | 850 | 850 | 3,000 |
1997/09/03 | 840 | 851 | 840 | 851 | 5,000 |
1997/09/02 | 840 | 840 | 835 | 840 | 10,000 |
1997/09/01 | 840 | 840 | 840 | 840 | 2,000 |
1997/08/29 | 850 | 850 | 846 | 846 | 2,000 |
1997/08/28 | 851 | 851 | 850 | 850 | 9,000 |
1997/08/27 | 852 | 852 | 852 | 852 | 5,000 |
1997/08/26 | 880 | 880 | 850 | 850 | 15,000 |
1997/08/25 | 899 | 899 | 880 | 880 | 21,000 |
1997/08/22 | 899 | 899 | 899 | 899 | 3,000 |
1997/08/21 | 899 | 899 | 891 | 899 | 7,000 |
1997/08/20 | 898 | 900 | 890 | 899 | 30,000 |
1997/08/19 | 886 | 911 | 886 | 899 | 28,000 |
1997/08/18 | 880 | 890 | 875 | 885 | 26,000 |
1997/08/15 | 880 | 895 | 880 | 885 | 20,000 |
1997/08/14 | 876 | 880 | 870 | 875 | 19,000 |
1997/08/13 | 878 | 880 | 871 | 880 | 17,000 |
1997/08/12 | 900 | 900 | 880 | 880 | 21,000 |
1997/08/11 | 909 | 910 | 900 | 900 | 8,000 |
1997/08/08 | 912 | 912 | 910 | 910 | 5,000 |
1997/08/07 | 907 | 915 | 907 | 913 | 15,000 |
1997/08/06 | 916 | 916 | 909 | 910 | 21,000 |
1997/08/05 | 920 | 920 | 903 | 916 | 57,000 |
1997/08/04 | 999 | 1,000 | 940 | 943 | 19,000 |
1997/08/01 | 999 | 999 | 999 | 999 | 7,000 |
1997/07/31 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
1997/07/30 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
1997/07/29 | 1,130 | 1,130 | 1,110 | 1,120 | 12,000 |
1997/07/28 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 |
1997/07/25 | 1,150 | 1,160 | 1,150 | 1,150 | 18,000 |
1997/07/24 | 1,140 | 1,150 | 1,130 | 1,150 | 16,000 |
1997/07/23 | 1,140 | 1,140 | 1,110 | 1,130 | 12,000 |
1997/07/22 | 1,130 | 1,150 | 1,110 | 1,150 | 33,000 |
1997/07/18 | 1,280 | 1,290 | 1,250 | 1,250 | 201,000 |