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 |
---|---|---|---|---|---|
1998/12/30 | 540 | 540 | 540 | 540 | 1,000 |
1998/12/29 | 552 | 552 | 540 | 540 | 700 |
1998/12/28 | 553 | 560 | 550 | 555 | 8,500 |
1998/12/25 | 521 | 543 | 521 | 543 | 1,600 |
1998/12/24 | 520 | 540 | 519 | 521 | 6,900 |
1998/12/22 | 512 | 519 | 512 | 519 | 500 |
1998/12/21 | 520 | 520 | 510 | 510 | 8,800 |
1998/12/18 | 525 | 525 | 511 | 511 | 7,400 |
1998/12/17 | 530 | 530 | 510 | 520 | 5,700 |
1998/12/16 | 536 | 536 | 531 | 532 | 8,500 |
1998/12/15 | 541 | 541 | 531 | 531 | 6,300 |
1998/12/14 | 557 | 577 | 550 | 550 | 7,900 |
1998/12/11 | 556 | 560 | 556 | 556 | 2,100 |
1998/12/10 | 575 | 580 | 552 | 579 | 14,800 |
1998/12/09 | 567 | 567 | 541 | 550 | 8,600 |
1998/12/08 | 558 | 570 | 555 | 555 | 8,200 |
1998/12/07 | 574 | 574 | 560 | 565 | 2,200 |
1998/12/04 | 562 | 574 | 562 | 574 | 14,600 |
1998/12/03 | 588 | 588 | 563 | 563 | 2,400 |
1998/12/02 | 580 | 585 | 580 | 580 | 5,800 |
1998/12/01 | 590 | 590 | 580 | 580 | 9,700 |
1998/11/30 | 580 | 590 | 575 | 590 | 20,500 |
1998/11/27 | 570 | 578 | 562 | 578 | 17,900 |
1998/11/26 | 569 | 570 | 551 | 570 | 12,700 |
1998/11/25 | 558 | 570 | 558 | 570 | 6,700 |
1998/11/24 | 573 | 580 | 573 | 578 | 15,000 |
1998/11/20 | 580 | 580 | 570 | 572 | 15,000 |
1998/11/19 | 567 | 580 | 556 | 559 | 19,600 |
1998/11/18 | 517 | 540 | 516 | 540 | 22,200 |
1998/11/17 | 479 | 489 | 476 | 489 | 5,800 |
1998/11/16 | 479 | 480 | 475 | 480 | 3,700 |
1998/11/13 | 480 | 480 | 475 | 475 | 2,200 |
1998/11/12 | 480 | 480 | 465 | 465 | 8,600 |
1998/11/11 | 465 | 465 | 465 | 465 | 13,300 |
1998/11/10 | 479 | 479 | 470 | 470 | 2,700 |
1998/11/09 | 470 | 470 | 465 | 465 | 2,000 |
1998/11/06 | 465 | 465 | 465 | 465 | 100 |
1998/11/05 | 470 | 470 | 465 | 470 | 18,900 |
1998/11/04 | 460 | 460 | 450 | 456 | 4,000 |
1998/11/02 | 460 | 460 | 450 | 450 | 4,000 |
1998/10/29 | 469 | 470 | 469 | 469 | 2,500 |
1998/10/27 | 460 | 470 | 460 | 470 | 14,200 |
1998/10/26 | 460 | 460 | 455 | 460 | 5,300 |
1998/10/23 | 460 | 460 | 460 | 460 | 3,200 |
1998/10/22 | 457 | 462 | 457 | 460 | 12,100 |
1998/10/21 | 459 | 470 | 459 | 467 | 8,900 |
1998/10/20 | 455 | 459 | 450 | 459 | 6,900 |
1998/10/19 | 446 | 460 | 446 | 460 | 4,900 |
1998/10/16 | 450 | 450 | 445 | 445 | 3,100 |
1998/10/15 | 450 | 450 | 450 | 450 | 7,900 |
1998/10/14 | 460 | 460 | 450 | 450 | 6,100 |
1998/10/13 | 452 | 455 | 452 | 455 | 3,000 |
1998/10/12 | 450 | 460 | 450 | 450 | 16,700 |
1998/10/09 | 445 | 450 | 431 | 450 | 26,600 |
1998/10/08 | 450 | 450 | 445 | 445 | 12,800 |
1998/10/07 | 450 | 450 | 433 | 445 | 3,500 |
1998/10/06 | 449 | 449 | 440 | 449 | 6,800 |
1998/10/05 | 432 | 449 | 432 | 449 | 15,700 |
1998/10/02 | 450 | 450 | 445 | 450 | 7,600 |
1998/10/01 | 442 | 446 | 442 | 442 | 5,900 |
1998/09/30 | 499 | 499 | 430 | 475 | 9,200 |
1998/09/29 | 510 | 511 | 500 | 500 | 6,400 |
1998/09/28 | 520 | 520 | 510 | 510 | 5,700 |
1998/09/25 | 485 | 519 | 485 | 510 | 11,000 |
1998/09/25 | 1 -> 1.10 分割 | ||||
1998/09/24 | 615 | 620 | 611 | 620 | 36,000 |
1998/09/22 | 615 | 615 | 600 | 610 | 46,100 |
1998/09/21 | 610 | 615 | 608 | 611 | 27,100 |
1998/09/18 | 605 | 620 | 605 | 606 | 16,300 |
1998/09/17 | 600 | 610 | 595 | 605 | 19,700 |
1998/09/16 | 600 | 600 | 590 | 590 | 25,900 |
1998/09/14 | 600 | 600 | 581 | 590 | 5,400 |
1998/09/11 | 585 | 600 | 580 | 580 | 10,900 |
1998/09/10 | 600 | 600 | 582 | 582 | 13,500 |
1998/09/09 | 615 | 620 | 600 | 600 | 62,800 |
1998/09/08 | 610 | 620 | 600 | 605 | 75,500 |
1998/09/07 | 555 | 555 | 520 | 520 | 2,700 |
1998/09/04 | 525 | 525 | 510 | 510 | 28,400 |
1998/09/03 | 560 | 560 | 559 | 560 | 4,100 |
1998/09/02 | 525 | 545 | 525 | 530 | 10,400 |
1998/09/01 | 510 | 510 | 500 | 510 | 5,800 |
1998/08/31 | 500 | 530 | 500 | 515 | 10,000 |
1998/08/28 | 490 | 510 | 490 | 500 | 10,000 |
1998/08/27 | 571 | 571 | 540 | 540 | 17,900 |
1998/08/26 | 566 | 566 | 561 | 561 | 3,700 |
1998/08/25 | 560 | 565 | 560 | 565 | 3,600 |
1998/08/24 | 574 | 574 | 565 | 573 | 3,700 |
1998/08/21 | 570 | 575 | 570 | 575 | 300 |
1998/08/20 | 574 | 574 | 574 | 574 | 600 |
1998/08/19 | 561 | 575 | 560 | 574 | 9,400 |
1998/08/18 | 575 | 575 | 575 | 575 | 400 |
1998/08/17 | 562 | 565 | 560 | 565 | 5,200 |
1998/08/14 | 570 | 570 | 560 | 560 | 1,700 |
1998/08/13 | 560 | 590 | 560 | 575 | 8,200 |
1998/08/12 | 570 | 570 | 570 | 570 | 4,000 |
1998/08/11 | 580 | 580 | 571 | 571 | 4,500 |
1998/08/10 | 589 | 589 | 572 | 580 | 9,100 |
1998/08/06 | 590 | 590 | 590 | 590 | 300 |
1998/08/05 | 590 | 605 | 590 | 605 | 25,400 |
1998/08/04 | 620 | 620 | 610 | 610 | 2,900 |
1998/08/03 | 619 | 620 | 603 | 620 | 13,300 |
1998/07/31 | 600 | 619 | 600 | 619 | 2,400 |
1998/07/30 | 601 | 615 | 600 | 615 | 21,500 |
1998/07/29 | 605 | 615 | 605 | 615 | 7,500 |
1998/07/28 | 610 | 615 | 610 | 615 | 6,400 |
1998/07/27 | 605 | 610 | 605 | 610 | 4,300 |
1998/07/24 | 605 | 610 | 600 | 610 | 12,400 |
1998/07/23 | 615 | 615 | 608 | 610 | 3,900 |
1998/07/22 | 617 | 617 | 615 | 615 | 8,700 |
1998/07/21 | 616 | 617 | 616 | 617 | 4,400 |
1998/07/17 | 619 | 619 | 605 | 616 | 8,700 |
1998/07/16 | 615 | 615 | 610 | 615 | 5,700 |
1998/07/15 | 610 | 612 | 610 | 612 | 2,900 |
1998/07/14 | 624 | 625 | 601 | 610 | 6,600 |
1998/07/13 | 601 | 619 | 591 | 614 | 12,900 |
1998/07/10 | 642 | 653 | 630 | 640 | 32,300 |
1998/07/09 | 634 | 644 | 634 | 643 | 25,800 |
1998/07/08 | 615 | 635 | 611 | 628 | 12,300 |
1998/07/07 | 619 | 620 | 610 | 615 | 33,000 |
1998/07/06 | 600 | 620 | 600 | 620 | 51,700 |
1998/07/03 | 569 | 600 | 565 | 580 | 76,300 |
1998/07/02 | 550 | 565 | 550 | 555 | 40,200 |
1998/07/01 | 535 | 550 | 534 | 545 | 15,700 |
1998/06/30 | 519 | 533 | 513 | 533 | 13,200 |
1998/06/29 | 519 | 519 | 511 | 512 | 6,100 |
1998/06/26 | 518 | 520 | 518 | 520 | 7,000 |
1998/06/25 | 520 | 520 | 505 | 519 | 14,800 |
1998/06/24 | 517 | 520 | 505 | 520 | 14,900 |
1998/06/23 | 515 | 520 | 505 | 517 | 16,800 |
1998/06/22 | 500 | 510 | 500 | 505 | 7,400 |
1998/06/19 | 490 | 500 | 490 | 500 | 1,000 |
1998/06/18 | 491 | 491 | 490 | 490 | 10,100 |
1998/06/17 | 480 | 480 | 475 | 476 | 8,100 |
1998/06/16 | 485 | 485 | 465 | 465 | 31,000 |
1998/06/15 | 480 | 480 | 480 | 480 | 2,200 |
1998/06/12 | 495 | 495 | 495 | 495 | 2,000 |
1998/06/11 | 500 | 500 | 480 | 480 | 14,800 |
1998/06/10 | 505 | 505 | 501 | 501 | 6,400 |
1998/06/09 | 501 | 505 | 501 | 505 | 3,900 |
1998/06/08 | 505 | 505 | 501 | 504 | 12,000 |
1998/06/05 | 514 | 514 | 505 | 505 | 22,400 |
1998/06/04 | 505 | 505 | 505 | 505 | 4,500 |
1998/06/03 | 515 | 515 | 510 | 510 | 24,900 |
1998/06/02 | 515 | 515 | 510 | 510 | 4,900 |
1998/06/01 | 510 | 525 | 510 | 510 | 7,600 |
1998/05/29 | 512 | 517 | 510 | 510 | 6,100 |
1998/05/28 | 512 | 515 | 510 | 512 | 19,000 |
1998/05/27 | 512 | 514 | 512 | 514 | 2,300 |
1998/05/26 | 511 | 520 | 510 | 514 | 22,900 |
1998/05/25 | 520 | 520 | 510 | 515 | 29,300 |
1998/05/22 | 516 | 520 | 511 | 515 | 12,900 |
1998/05/21 | 515 | 515 | 515 | 515 | 44,700 |
1998/05/20 | 515 | 515 | 515 | 515 | 8,000 |
1998/05/19 | 520 | 520 | 505 | 508 | 26,700 |
1998/05/18 | 517 | 521 | 515 | 520 | 10,600 |
1998/05/15 | 505 | 509 | 505 | 507 | 13,900 |
1998/05/14 | 506 | 511 | 505 | 505 | 24,300 |
1998/05/13 | 506 | 507 | 506 | 506 | 8,900 |
1998/05/12 | 510 | 510 | 505 | 505 | 5,600 |
1998/05/11 | 502 | 520 | 502 | 510 | 11,100 |
1998/05/08 | 503 | 503 | 500 | 501 | 12,400 |
1998/05/07 | 493 | 501 | 491 | 501 | 2,400 |
1998/05/06 | 510 | 520 | 503 | 503 | 21,000 |
1998/05/01 | 500 | 510 | 498 | 510 | 14,600 |
1998/04/30 | 505 | 510 | 500 | 500 | 5,900 |
1998/04/28 | 515 | 515 | 501 | 510 | 7,500 |
1998/04/27 | 519 | 519 | 518 | 518 | 2,000 |
1998/04/24 | 500 | 509 | 496 | 509 | 7,400 |
1998/04/23 | 500 | 519 | 500 | 500 | 5,100 |
1998/04/22 | 500 | 500 | 500 | 500 | 9,100 |
1998/04/21 | 495 | 500 | 495 | 500 | 3,000 |
1998/04/20 | 481 | 488 | 480 | 480 | 2,400 |
1998/04/17 | 470 | 488 | 460 | 470 | 18,800 |
1998/04/16 | 490 | 496 | 460 | 460 | 47,300 |
1998/04/15 | 480 | 515 | 480 | 490 | 94,900 |
1998/04/14 | 471 | 480 | 470 | 480 | 156,600 |
1998/04/13 | 490 | 490 | 470 | 470 | 57,300 |
1998/04/10 | 500 | 500 | 490 | 490 | 31,000 |
1998/04/09 | 529 | 530 | 500 | 500 | 23,400 |
1998/04/08 | 545 | 545 | 530 | 530 | 17,400 |
1998/04/07 | 549 | 550 | 545 | 545 | 1,000 |
1998/04/06 | 560 | 560 | 550 | 550 | 3,400 |
1998/04/03 | 565 | 565 | 563 | 565 | 12,600 |
1998/04/02 | 550 | 550 | 550 | 550 | 9,300 |
1998/04/01 | 551 | 551 | 551 | 551 | 300 |
1998/03/31 | 550 | 550 | 550 | 550 | 9,100 |
1998/03/30 | 570 | 570 | 560 | 570 | 4,600 |
1998/03/27 | 570 | 570 | 560 | 560 | 7,900 |
1998/03/26 | 600 | 600 | 560 | 570 | 9,000 |
1998/03/25 | 600 | 600 | 600 | 600 | 3,500 |
1998/03/24 | 620 | 620 | 620 | 620 | 100 |
1998/03/23 | 630 | 630 | 629 | 629 | 2,000 |
1998/03/20 | 630 | 630 | 630 | 630 | 500 |
1998/03/19 | 629 | 630 | 599 | 630 | 8,000 |
1998/03/18 | 639 | 639 | 630 | 630 | 1,300 |
1998/03/17 | 640 | 640 | 640 | 640 | 1,700 |
1998/03/16 | 640 | 640 | 640 | 640 | 2,500 |
1998/03/13 | 640 | 640 | 640 | 640 | 1,100 |
1998/03/12 | 660 | 660 | 660 | 660 | 300 |
1998/03/11 | 660 | 660 | 660 | 660 | 800 |
1998/03/10 | 660 | 666 | 660 | 660 | 20,300 |
1998/03/09 | 680 | 685 | 660 | 660 | 7,500 |
1998/03/06 | 675 | 675 | 660 | 660 | 1,100 |
1998/03/05 | 685 | 685 | 665 | 675 | 15,400 |
1998/03/04 | 699 | 699 | 679 | 679 | 37,300 |
1998/03/03 | 695 | 695 | 670 | 670 | 2,000 |
1998/03/02 | 665 | 695 | 665 | 695 | 7,800 |
1998/02/27 | 663 | 665 | 661 | 665 | 61,200 |
1998/02/26 | 660 | 665 | 660 | 660 | 9,400 |
1998/02/25 | 664 | 664 | 630 | 660 | 7,200 |
1998/02/24 | 665 | 665 | 664 | 664 | 5,100 |
1998/02/23 | 663 | 665 | 663 | 665 | 2,100 |
1998/02/20 | 662 | 664 | 662 | 664 | 3,100 |
1998/02/19 | 660 | 660 | 660 | 660 | 1,500 |
1998/02/18 | 660 | 661 | 660 | 660 | 72,200 |
1998/02/17 | 630 | 660 | 630 | 660 | 9,200 |
1998/02/16 | 680 | 680 | 660 | 660 | 2,600 |
1998/02/13 | 710 | 710 | 680 | 680 | 600 |
1998/02/12 | 710 | 710 | 700 | 710 | 5,000 |
1998/02/10 | 700 | 700 | 700 | 700 | 4,000 |
1998/02/09 | 670 | 690 | 655 | 690 | 10,000 |
1998/02/06 | 645 | 660 | 640 | 640 | 11,600 |
1998/02/05 | 640 | 655 | 640 | 655 | 7,000 |
1998/02/03 | 632 | 642 | 632 | 638 | 5,100 |
1998/02/02 | 632 | 632 | 632 | 632 | 3,000 |
1998/01/30 | 640 | 640 | 630 | 630 | 7,000 |
1998/01/29 | 630 | 650 | 630 | 640 | 6,000 |
1998/01/28 | 630 | 650 | 630 | 650 | 6,000 |
1998/01/27 | 640 | 640 | 630 | 630 | 10,000 |
1998/01/26 | 639 | 640 | 639 | 640 | 7,000 |
1998/01/23 | 599 | 609 | 590 | 609 | 8,000 |
1998/01/22 | 579 | 579 | 551 | 570 | 5,000 |
1998/01/21 | 549 | 549 | 549 | 549 | 2,000 |
1998/01/20 | 539 | 539 | 539 | 539 | 1,000 |
1998/01/19 | 538 | 539 | 538 | 539 | 7,000 |
1998/01/16 | 538 | 538 | 538 | 538 | 13,000 |
1998/01/14 | 539 | 539 | 535 | 535 | 3,000 |
1998/01/13 | 530 | 535 | 530 | 535 | 38,000 |
1998/01/12 | 510 | 530 | 505 | 530 | 18,000 |
1998/01/09 | 500 | 520 | 500 | 520 | 2,000 |
1998/01/08 | 511 | 530 | 500 | 500 | 10,000 |
1998/01/07 | 451 | 486 | 451 | 486 | 26,000 |
1998/01/06 | 451 | 451 | 451 | 451 | 14,000 |
1998/01/05 | 440 | 440 | 411 | 411 | 52,000 |