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 |
---|---|---|---|---|---|
2001/12/28 | 726 | 748 | 726 | 748 | 7,500 |
2001/12/27 | 722 | 722 | 710 | 716 | 7,000 |
2001/12/26 | 740 | 740 | 721 | 722 | 6,300 |
2001/12/25 | 730 | 740 | 727 | 740 | 6,900 |
2001/12/21 | 729 | 730 | 725 | 730 | 4,400 |
2001/12/20 | 700 | 729 | 700 | 729 | 10,800 |
2001/12/19 | 700 | 730 | 693 | 700 | 7,100 |
2001/12/18 | 745 | 745 | 700 | 711 | 9,000 |
2001/12/17 | 770 | 771 | 671 | 749 | 18,800 |
2001/12/14 | 748 | 768 | 748 | 768 | 24,600 |
2001/12/13 | 759 | 761 | 756 | 758 | 7,800 |
2001/12/12 | 752 | 760 | 752 | 756 | 10,400 |
2001/12/11 | 750 | 750 | 747 | 750 | 5,200 |
2001/12/10 | 749 | 764 | 741 | 754 | 7,300 |
2001/12/07 | 728 | 737 | 728 | 737 | 6,900 |
2001/12/06 | 730 | 732 | 720 | 728 | 23,400 |
2001/12/05 | 715 | 735 | 715 | 718 | 38,900 |
2001/12/04 | 745 | 745 | 735 | 745 | 6,400 |
2001/12/03 | 753 | 755 | 743 | 750 | 6,000 |
2001/11/30 | 745 | 751 | 745 | 751 | 3,200 |
2001/11/29 | 759 | 760 | 750 | 750 | 8,600 |
2001/11/28 | 765 | 771 | 760 | 767 | 12,800 |
2001/11/27 | 790 | 794 | 781 | 782 | 11,600 |
2001/11/26 | 795 | 805 | 795 | 797 | 5,800 |
2001/11/22 | 796 | 800 | 782 | 799 | 10,300 |
2001/11/21 | 800 | 814 | 799 | 809 | 11,500 |
2001/11/20 | 802 | 811 | 802 | 806 | 4,800 |
2001/11/19 | 821 | 822 | 805 | 806 | 8,300 |
2001/11/16 | 822 | 825 | 817 | 820 | 8,800 |
2001/11/15 | 810 | 827 | 800 | 827 | 16,100 |
2001/11/14 | 827 | 830 | 811 | 811 | 19,700 |
2001/11/13 | 794 | 830 | 794 | 827 | 29,400 |
2001/11/12 | 801 | 808 | 794 | 794 | 3,500 |
2001/11/09 | 800 | 800 | 793 | 795 | 8,100 |
2001/11/08 | 819 | 819 | 807 | 807 | 5,400 |
2001/11/07 | 810 | 810 | 800 | 810 | 9,800 |
2001/11/06 | 826 | 826 | 800 | 815 | 13,000 |
2001/11/05 | 820 | 825 | 811 | 825 | 11,700 |
2001/11/02 | 800 | 810 | 800 | 808 | 8,900 |
2001/11/01 | 820 | 820 | 792 | 800 | 4,300 |
2001/10/31 | 815 | 820 | 812 | 820 | 6,100 |
2001/10/30 | 811 | 818 | 800 | 818 | 12,900 |
2001/10/29 | 820 | 825 | 816 | 816 | 8,800 |
2001/10/26 | 820 | 820 | 815 | 820 | 6,500 |
2001/10/25 | 819 | 830 | 819 | 828 | 12,900 |
2001/10/24 | 830 | 830 | 817 | 818 | 6,800 |
2001/10/23 | 827 | 829 | 817 | 825 | 25,800 |
2001/10/22 | 818 | 818 | 815 | 818 | 1,400 |
2001/10/19 | 818 | 818 | 802 | 818 | 2,100 |
2001/10/18 | 802 | 819 | 802 | 819 | 1,100 |
2001/10/17 | 810 | 815 | 810 | 814 | 2,200 |
2001/10/16 | 826 | 826 | 811 | 819 | 1,100 |
2001/10/15 | 826 | 826 | 810 | 820 | 3,100 |
2001/10/12 | 829 | 829 | 812 | 826 | 12,800 |
2001/10/11 | 830 | 830 | 819 | 829 | 9,300 |
2001/10/10 | 809 | 830 | 809 | 823 | 14,500 |
2001/10/09 | 800 | 810 | 800 | 809 | 9,200 |
2001/10/05 | 801 | 820 | 801 | 820 | 20,900 |
2001/10/04 | 829 | 835 | 821 | 829 | 15,400 |
2001/10/03 | 830 | 830 | 823 | 823 | 6,700 |
2001/10/02 | 820 | 830 | 800 | 830 | 13,700 |
2001/10/01 | 820 | 820 | 817 | 818 | 5,200 |
2001/09/28 | 790 | 819 | 790 | 818 | 7,200 |
2001/09/27 | 780 | 788 | 780 | 785 | 3,400 |
2001/09/26 | 780 | 781 | 760 | 779 | 8,300 |
2001/09/25 | 818 | 818 | 809 | 810 | 17,400 |
2001/09/21 | 813 | 813 | 808 | 812 | 25,700 |
2001/09/20 | 830 | 830 | 820 | 824 | 4,700 |
2001/09/19 | 819 | 845 | 804 | 842 | 5,200 |
2001/09/18 | 772 | 809 | 772 | 800 | 18,200 |
2001/09/17 | 790 | 790 | 771 | 771 | 12,100 |
2001/09/14 | 770 | 810 | 770 | 810 | 10,900 |
2001/09/13 | 765 | 771 | 760 | 770 | 10,700 |
2001/09/12 | 779 | 782 | 762 | 765 | 18,100 |
2001/09/11 | 813 | 813 | 802 | 812 | 2,700 |
2001/09/10 | 814 | 814 | 805 | 810 | 7,100 |
2001/09/07 | 820 | 823 | 815 | 815 | 21,300 |
2001/09/06 | 848 | 848 | 828 | 832 | 2,700 |
2001/09/05 | 820 | 850 | 820 | 850 | 28,500 |
2001/09/04 | 842 | 870 | 842 | 870 | 7,200 |
2001/09/03 | 880 | 880 | 840 | 842 | 18,200 |
2001/08/31 | 870 | 882 | 870 | 880 | 13,500 |
2001/08/30 | 869 | 890 | 869 | 890 | 9,800 |
2001/08/29 | 888 | 888 | 875 | 876 | 3,200 |
2001/08/28 | 880 | 888 | 877 | 888 | 5,400 |
2001/08/27 | 880 | 891 | 878 | 891 | 10,100 |
2001/08/24 | 870 | 870 | 862 | 869 | 2,800 |
2001/08/23 | 861 | 870 | 861 | 870 | 10,100 |
2001/08/22 | 873 | 880 | 872 | 873 | 3,300 |
2001/08/21 | 880 | 880 | 870 | 876 | 6,000 |
2001/08/20 | 861 | 877 | 861 | 870 | 3,700 |
2001/08/17 | 898 | 898 | 870 | 878 | 7,500 |
2001/08/16 | 870 | 899 | 870 | 899 | 4,300 |
2001/08/15 | 865 | 880 | 865 | 879 | 700 |
2001/08/14 | 880 | 900 | 878 | 900 | 16,600 |
2001/08/13 | 880 | 880 | 851 | 873 | 3,000 |
2001/08/10 | 890 | 890 | 870 | 880 | 8,700 |
2001/08/09 | 872 | 880 | 865 | 870 | 3,400 |
2001/08/08 | 901 | 901 | 871 | 871 | 2,800 |
2001/08/07 | 902 | 903 | 899 | 902 | 6,800 |
2001/08/06 | 886 | 905 | 884 | 905 | 23,800 |
2001/08/03 | 845 | 895 | 845 | 875 | 25,400 |
2001/08/02 | 870 | 896 | 868 | 895 | 9,800 |
2001/08/01 | 865 | 865 | 843 | 865 | 4,500 |
2001/07/31 | 819 | 845 | 815 | 835 | 33,900 |
2001/07/30 | 830 | 830 | 811 | 813 | 15,800 |
2001/07/27 | 830 | 840 | 825 | 834 | 14,700 |
2001/07/26 | 830 | 830 | 810 | 811 | 3,000 |
2001/07/25 | 850 | 850 | 825 | 833 | 15,000 |
2001/07/24 | 860 | 869 | 849 | 850 | 53,800 |
2001/07/23 | 870 | 870 | 847 | 860 | 61,800 |
2001/07/19 | 890 | 890 | 865 | 875 | 16,600 |
2001/07/18 | 861 | 890 | 861 | 890 | 11,900 |
2001/07/17 | 878 | 878 | 867 | 867 | 4,000 |
2001/07/16 | 860 | 870 | 859 | 861 | 11,700 |
2001/07/13 | 865 | 874 | 859 | 859 | 15,400 |
2001/07/12 | 852 | 879 | 851 | 879 | 7,800 |
2001/07/11 | 889 | 889 | 860 | 862 | 5,000 |
2001/07/10 | 883 | 910 | 861 | 899 | 16,700 |
2001/07/09 | 886 | 887 | 860 | 871 | 12,500 |
2001/07/06 | 885 | 916 | 881 | 901 | 10,100 |
2001/07/05 | 880 | 912 | 880 | 905 | 43,900 |
2001/07/04 | 923 | 925 | 920 | 920 | 13,300 |
2001/07/03 | 930 | 930 | 925 | 928 | 19,900 |
2001/07/02 | 915 | 929 | 907 | 923 | 32,500 |
2001/06/29 | 909 | 915 | 905 | 912 | 12,300 |
2001/06/28 | 900 | 905 | 891 | 904 | 27,300 |
2001/06/27 | 888 | 900 | 871 | 900 | 9,700 |
2001/06/26 | 888 | 888 | 880 | 888 | 5,100 |
2001/06/25 | 888 | 895 | 888 | 894 | 18,000 |
2001/06/22 | 875 | 888 | 868 | 888 | 8,500 |
2001/06/21 | 869 | 887 | 869 | 875 | 2,800 |
2001/06/20 | 901 | 901 | 889 | 889 | 9,200 |
2001/06/19 | 889 | 909 | 875 | 901 | 11,600 |
2001/06/18 | 869 | 894 | 857 | 889 | 8,700 |
2001/06/15 | 895 | 895 | 860 | 876 | 4,500 |
2001/06/14 | 880 | 904 | 880 | 895 | 7,300 |
2001/06/13 | 889 | 910 | 888 | 896 | 28,600 |
2001/06/12 | 883 | 890 | 854 | 859 | 7,100 |
2001/06/11 | 890 | 890 | 882 | 890 | 2,600 |
2001/06/08 | 917 | 917 | 888 | 911 | 43,200 |
2001/06/07 | 860 | 869 | 860 | 867 | 13,000 |
2001/06/06 | 857 | 861 | 850 | 860 | 23,000 |
2001/06/05 | 872 | 879 | 864 | 874 | 27,600 |
2001/06/04 | 900 | 900 | 885 | 888 | 15,800 |
2001/06/01 | 900 | 919 | 880 | 890 | 12,300 |
2001/05/31 | 911 | 930 | 865 | 890 | 65,500 |
2001/05/30 | 918 | 930 | 918 | 928 | 65,700 |
2001/05/29 | 910 | 925 | 905 | 918 | 86,300 |
2001/05/28 | 900 | 930 | 890 | 905 | 33,000 |
2001/05/25 | 856 | 880 | 856 | 876 | 34,300 |
2001/05/24 | 860 | 861 | 856 | 856 | 16,000 |
2001/05/23 | 860 | 861 | 857 | 860 | 51,400 |
2001/05/22 | 850 | 864 | 845 | 860 | 22,500 |
2001/05/21 | 848 | 856 | 846 | 850 | 4,800 |
2001/05/18 | 849 | 864 | 840 | 840 | 44,000 |
2001/05/17 | 856 | 856 | 848 | 849 | 23,600 |
2001/05/16 | 860 | 862 | 840 | 849 | 59,600 |
2001/05/15 | 860 | 860 | 854 | 860 | 32,600 |
2001/05/14 | 860 | 870 | 850 | 854 | 51,500 |
2001/05/11 | 830 | 860 | 830 | 850 | 80,400 |
2001/05/10 | 800 | 820 | 796 | 810 | 17,200 |
2001/05/09 | 795 | 800 | 793 | 800 | 8,600 |
2001/05/08 | 793 | 800 | 793 | 800 | 4,500 |
2001/05/07 | 800 | 800 | 791 | 796 | 7,500 |
2001/05/02 | 775 | 821 | 775 | 818 | 31,200 |
2001/05/01 | 810 | 820 | 801 | 815 | 16,700 |
2001/04/27 | 828 | 844 | 799 | 811 | 71,200 |
2001/04/26 | 800 | 840 | 780 | 830 | 102,200 |
2001/04/25 | 738 | 798 | 738 | 798 | 26,800 |
2001/04/24 | 744 | 749 | 735 | 749 | 4,000 |
2001/04/23 | 740 | 750 | 740 | 749 | 2,700 |
2001/04/20 | 750 | 750 | 730 | 740 | 7,300 |
2001/04/19 | 750 | 750 | 730 | 737 | 6,800 |
2001/04/18 | 737 | 750 | 737 | 750 | 8,500 |
2001/04/17 | 738 | 740 | 736 | 737 | 8,700 |
2001/04/16 | 725 | 740 | 721 | 740 | 9,900 |
2001/04/13 | 713 | 720 | 713 | 718 | 6,800 |
2001/04/12 | 710 | 716 | 706 | 712 | 6,200 |
2001/04/11 | 717 | 717 | 700 | 701 | 3,400 |
2001/04/10 | 701 | 715 | 701 | 715 | 3,800 |
2001/04/09 | 715 | 715 | 700 | 712 | 4,100 |
2001/04/06 | 716 | 720 | 700 | 719 | 28,500 |
2001/04/05 | 699 | 710 | 698 | 707 | 15,200 |
2001/04/04 | 683 | 704 | 683 | 702 | 6,400 |
2001/04/03 | 682 | 710 | 675 | 680 | 7,600 |
2001/04/02 | 676 | 690 | 676 | 682 | 2,800 |
2001/03/30 | 672 | 680 | 672 | 675 | 3,800 |
2001/03/29 | 700 | 700 | 675 | 677 | 3,500 |
2001/03/28 | 670 | 708 | 670 | 698 | 10,000 |
2001/03/27 | 715 | 720 | 711 | 711 | 9,600 |
2001/03/26 | 707 | 720 | 701 | 720 | 16,400 |
2001/03/23 | 690 | 690 | 688 | 690 | 2,100 |
2001/03/22 | 676 | 710 | 676 | 710 | 22,700 |
2001/03/21 | 654 | 680 | 654 | 680 | 8,600 |
2001/03/19 | 634 | 655 | 630 | 655 | 7,300 |
2001/03/16 | 654 | 660 | 632 | 633 | 7,700 |
2001/03/15 | 650 | 659 | 631 | 659 | 6,100 |
2001/03/14 | 659 | 671 | 659 | 660 | 12,500 |
2001/03/13 | 670 | 670 | 656 | 669 | 14,000 |
2001/03/12 | 667 | 670 | 667 | 668 | 4,200 |
2001/03/09 | 670 | 670 | 661 | 668 | 17,400 |
2001/03/08 | 670 | 670 | 660 | 661 | 19,000 |
2001/03/07 | 669 | 670 | 662 | 669 | 17,500 |
2001/03/06 | 650 | 670 | 650 | 667 | 18,400 |
2001/03/05 | 650 | 656 | 650 | 650 | 12,600 |
2001/03/02 | 661 | 661 | 660 | 660 | 3,500 |
2001/03/01 | 665 | 670 | 660 | 665 | 13,100 |
2001/02/28 | 670 | 670 | 665 | 667 | 29,900 |
2001/02/27 | 669 | 669 | 664 | 665 | 1,800 |
2001/02/26 | 665 | 669 | 660 | 661 | 2,300 |
2001/02/23 | 655 | 670 | 655 | 670 | 15,600 |
2001/02/22 | 665 | 670 | 660 | 660 | 24,400 |
2001/02/21 | 670 | 670 | 660 | 660 | 23,100 |
2001/02/20 | 660 | 671 | 651 | 671 | 11,700 |
2001/02/19 | 651 | 656 | 650 | 651 | 9,300 |
2001/02/16 | 653 | 660 | 646 | 651 | 4,600 |
2001/02/15 | 659 | 659 | 651 | 652 | 3,400 |
2001/02/14 | 660 | 660 | 650 | 660 | 5,600 |
2001/02/13 | 639 | 652 | 639 | 650 | 7,500 |
2001/02/09 | 642 | 645 | 630 | 640 | 7,100 |
2001/02/08 | 633 | 647 | 625 | 625 | 11,500 |
2001/02/07 | 610 | 633 | 610 | 633 | 8,300 |
2001/02/06 | 625 | 642 | 622 | 630 | 3,500 |
2001/02/05 | 616 | 640 | 616 | 635 | 19,600 |
2001/02/02 | 642 | 642 | 615 | 639 | 14,500 |
2001/02/01 | 627 | 627 | 625 | 626 | 9,600 |
2001/01/31 | 635 | 637 | 627 | 627 | 5,700 |
2001/01/30 | 628 | 628 | 627 | 627 | 7,600 |
2001/01/29 | 635 | 635 | 627 | 627 | 19,600 |
2001/01/26 | 635 | 635 | 631 | 631 | 12,200 |
2001/01/25 | 635 | 638 | 630 | 635 | 15,300 |
2001/01/24 | 658 | 672 | 652 | 652 | 3,100 |
2001/01/23 | 660 | 660 | 649 | 659 | 1,900 |
2001/01/22 | 660 | 660 | 640 | 640 | 6,200 |
2001/01/19 | 667 | 680 | 650 | 665 | 5,200 |
2001/01/18 | 678 | 679 | 647 | 678 | 6,300 |
2001/01/17 | 649 | 658 | 640 | 658 | 3,700 |
2001/01/16 | 645 | 650 | 644 | 650 | 1,700 |
2001/01/15 | 650 | 650 | 620 | 649 | 10,300 |
2001/01/12 | 669 | 669 | 646 | 646 | 4,700 |
2001/01/11 | 653 | 669 | 637 | 669 | 18,200 |
2001/01/10 | 653 | 670 | 642 | 642 | 16,100 |
2001/01/09 | 651 | 670 | 642 | 643 | 7,900 |
2001/01/05 | 728 | 728 | 648 | 650 | 75,900 |
2001/01/04 | 628 | 638 | 628 | 628 | 2,300 |