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 |
---|---|---|---|---|---|
2002/12/30 | 646 | 648 | 632 | 643 | 21,300 |
2002/12/27 | 604 | 633 | 604 | 632 | 14,400 |
2002/12/26 | 595 | 613 | 595 | 605 | 13,300 |
2002/12/25 | 585 | 592 | 585 | 592 | 10,800 |
2002/12/24 | 564 | 582 | 560 | 575 | 14,700 |
2002/12/20 | 567 | 567 | 552 | 553 | 14,700 |
2002/12/19 | 545 | 554 | 545 | 547 | 20,600 |
2002/12/18 | 558 | 560 | 543 | 543 | 14,100 |
2002/12/17 | 591 | 595 | 552 | 560 | 24,500 |
2002/12/16 | 596 | 597 | 580 | 590 | 11,400 |
2002/12/13 | 599 | 600 | 595 | 595 | 32,800 |
2002/12/12 | 598 | 605 | 598 | 605 | 2,200 |
2002/12/11 | 593 | 603 | 593 | 599 | 4,400 |
2002/12/10 | 610 | 620 | 608 | 608 | 12,400 |
2002/12/09 | 580 | 596 | 580 | 591 | 8,200 |
2002/12/06 | 614 | 614 | 590 | 596 | 17,000 |
2002/12/05 | 620 | 620 | 613 | 617 | 20,500 |
2002/12/04 | 600 | 600 | 592 | 600 | 17,800 |
2002/12/03 | 580 | 599 | 580 | 596 | 10,200 |
2002/12/02 | 600 | 600 | 580 | 589 | 17,000 |
2002/11/29 | 570 | 596 | 569 | 589 | 32,500 |
2002/11/28 | 548 | 570 | 546 | 560 | 14,200 |
2002/11/27 | 536 | 548 | 534 | 544 | 19,600 |
2002/11/26 | 528 | 530 | 525 | 528 | 36,800 |
2002/11/25 | 529 | 529 | 523 | 525 | 30,200 |
2002/11/22 | 525 | 530 | 524 | 530 | 20,500 |
2002/11/21 | 525 | 525 | 523 | 524 | 20,800 |
2002/11/20 | 519 | 526 | 519 | 525 | 22,200 |
2002/11/19 | 529 | 529 | 520 | 525 | 42,100 |
2002/11/18 | 538 | 538 | 518 | 527 | 22,900 |
2002/11/15 | 525 | 530 | 511 | 518 | 27,800 |
2002/11/14 | 530 | 530 | 500 | 527 | 14,400 |
2002/11/13 | 540 | 541 | 527 | 530 | 7,200 |
2002/11/12 | 544 | 544 | 531 | 539 | 11,500 |
2002/11/11 | 564 | 564 | 547 | 549 | 8,800 |
2002/11/08 | 565 | 565 | 555 | 559 | 8,800 |
2002/11/07 | 565 | 569 | 560 | 565 | 18,900 |
2002/11/06 | 570 | 574 | 560 | 563 | 27,600 |
2002/11/05 | 568 | 578 | 568 | 570 | 27,600 |
2002/11/01 | 575 | 580 | 570 | 578 | 4,200 |
2002/10/31 | 592 | 595 | 567 | 585 | 8,000 |
2002/10/30 | 598 | 599 | 592 | 592 | 8,300 |
2002/10/29 | 580 | 581 | 578 | 578 | 8,700 |
2002/10/28 | 580 | 581 | 576 | 580 | 10,800 |
2002/10/25 | 569 | 580 | 568 | 577 | 34,400 |
2002/10/24 | 623 | 623 | 560 | 569 | 23,900 |
2002/10/23 | 614 | 622 | 610 | 621 | 4,500 |
2002/10/22 | 625 | 630 | 614 | 614 | 14,000 |
2002/10/21 | 625 | 628 | 620 | 623 | 24,400 |
2002/10/18 | 623 | 624 | 620 | 620 | 19,200 |
2002/10/17 | 630 | 630 | 617 | 623 | 10,500 |
2002/10/16 | 650 | 650 | 620 | 620 | 13,500 |
2002/10/15 | 620 | 623 | 614 | 620 | 12,200 |
2002/10/11 | 616 | 624 | 605 | 620 | 19,500 |
2002/10/10 | 623 | 623 | 610 | 615 | 18,500 |
2002/10/09 | 630 | 630 | 623 | 623 | 10,200 |
2002/10/08 | 654 | 654 | 635 | 635 | 13,800 |
2002/10/07 | 680 | 684 | 657 | 657 | 24,100 |
2002/10/04 | 700 | 701 | 693 | 700 | 15,100 |
2002/10/03 | 727 | 727 | 708 | 712 | 11,900 |
2002/10/02 | 715 | 715 | 707 | 707 | 7,600 |
2002/10/01 | 728 | 729 | 719 | 719 | 7,100 |
2002/09/30 | 742 | 742 | 735 | 739 | 5,200 |
2002/09/27 | 740 | 744 | 735 | 742 | 9,200 |
2002/09/26 | 728 | 743 | 728 | 735 | 12,200 |
2002/09/25 | 720 | 730 | 720 | 728 | 26,900 |
2002/09/24 | 750 | 753 | 745 | 750 | 55,500 |
2002/09/20 | 760 | 760 | 750 | 756 | 11,800 |
2002/09/19 | 750 | 761 | 731 | 760 | 15,200 |
2002/09/18 | 750 | 750 | 740 | 749 | 6,700 |
2002/09/17 | 742 | 750 | 741 | 750 | 7,200 |
2002/09/13 | 748 | 748 | 725 | 732 | 22,300 |
2002/09/12 | 735 | 736 | 726 | 735 | 7,000 |
2002/09/11 | 728 | 736 | 728 | 736 | 9,100 |
2002/09/10 | 723 | 728 | 711 | 720 | 12,600 |
2002/09/09 | 708 | 724 | 708 | 711 | 6,600 |
2002/09/06 | 706 | 710 | 697 | 707 | 17,800 |
2002/09/05 | 695 | 719 | 695 | 703 | 44,300 |
2002/09/04 | 721 | 725 | 716 | 725 | 18,200 |
2002/09/03 | 729 | 730 | 721 | 723 | 12,700 |
2002/09/02 | 737 | 737 | 727 | 730 | 15,200 |
2002/08/30 | 738 | 738 | 729 | 738 | 13,100 |
2002/08/29 | 738 | 738 | 728 | 728 | 9,900 |
2002/08/28 | 740 | 740 | 730 | 740 | 11,800 |
2002/08/27 | 764 | 764 | 730 | 740 | 8,200 |
2002/08/26 | 729 | 765 | 727 | 765 | 17,900 |
2002/08/23 | 740 | 740 | 725 | 725 | 5,800 |
2002/08/22 | 715 | 733 | 715 | 733 | 23,400 |
2002/08/21 | 729 | 742 | 726 | 735 | 8,800 |
2002/08/20 | 725 | 740 | 723 | 740 | 9,900 |
2002/08/19 | 728 | 743 | 720 | 740 | 20,100 |
2002/08/16 | 736 | 737 | 725 | 737 | 7,300 |
2002/08/15 | 744 | 744 | 725 | 737 | 5,800 |
2002/08/14 | 725 | 733 | 722 | 730 | 5,600 |
2002/08/13 | 721 | 730 | 721 | 724 | 3,700 |
2002/08/12 | 748 | 748 | 722 | 722 | 7,400 |
2002/08/09 | 725 | 745 | 721 | 743 | 9,900 |
2002/08/08 | 723 | 726 | 721 | 725 | 3,600 |
2002/08/07 | 721 | 727 | 721 | 721 | 3,300 |
2002/08/06 | 715 | 720 | 715 | 717 | 3,000 |
2002/08/05 | 725 | 725 | 716 | 720 | 10,900 |
2002/08/02 | 726 | 726 | 711 | 725 | 8,200 |
2002/08/01 | 725 | 727 | 723 | 727 | 4,400 |
2002/07/31 | 740 | 740 | 723 | 726 | 2,700 |
2002/07/30 | 730 | 734 | 725 | 734 | 5,900 |
2002/07/29 | 723 | 727 | 720 | 720 | 5,500 |
2002/07/26 | 735 | 735 | 726 | 726 | 9,000 |
2002/07/25 | 731 | 739 | 730 | 735 | 6,900 |
2002/07/24 | 735 | 738 | 726 | 726 | 3,700 |
2002/07/23 | 725 | 752 | 725 | 752 | 5,900 |
2002/07/22 | 739 | 750 | 725 | 743 | 7,700 |
2002/07/19 | 774 | 774 | 741 | 741 | 4,600 |
2002/07/18 | 733 | 800 | 727 | 800 | 25,400 |
2002/07/17 | 735 | 735 | 722 | 732 | 7,600 |
2002/07/16 | 724 | 737 | 724 | 725 | 9,600 |
2002/07/15 | 737 | 741 | 723 | 723 | 5,200 |
2002/07/12 | 730 | 733 | 723 | 723 | 4,300 |
2002/07/11 | 740 | 741 | 724 | 729 | 4,000 |
2002/07/10 | 755 | 756 | 730 | 739 | 8,200 |
2002/07/09 | 725 | 747 | 725 | 745 | 5,200 |
2002/07/08 | 756 | 756 | 742 | 750 | 3,600 |
2002/07/05 | 799 | 799 | 756 | 756 | 30,600 |
2002/07/04 | 750 | 762 | 750 | 761 | 5,300 |
2002/07/03 | 737 | 755 | 730 | 754 | 9,100 |
2002/07/02 | 720 | 739 | 720 | 739 | 2,900 |
2002/07/01 | 725 | 745 | 723 | 723 | 8,000 |
2002/06/28 | 733 | 733 | 721 | 727 | 3,700 |
2002/06/27 | 711 | 718 | 710 | 713 | 6,700 |
2002/06/26 | 710 | 723 | 710 | 710 | 3,600 |
2002/06/25 | 725 | 743 | 700 | 722 | 11,100 |
2002/06/24 | 715 | 725 | 700 | 725 | 3,100 |
2002/06/21 | 715 | 740 | 715 | 726 | 4,200 |
2002/06/20 | 704 | 731 | 704 | 731 | 11,100 |
2002/06/19 | 740 | 740 | 697 | 702 | 15,100 |
2002/06/18 | 750 | 750 | 736 | 739 | 6,700 |
2002/06/17 | 750 | 753 | 742 | 742 | 11,800 |
2002/06/14 | 755 | 758 | 750 | 750 | 43,100 |
2002/06/13 | 760 | 760 | 750 | 755 | 10,600 |
2002/06/12 | 775 | 775 | 766 | 767 | 1,800 |
2002/06/11 | 770 | 775 | 770 | 775 | 1,800 |
2002/06/10 | 776 | 776 | 758 | 768 | 10,400 |
2002/06/07 | 760 | 763 | 751 | 758 | 10,200 |
2002/06/06 | 784 | 784 | 764 | 764 | 8,500 |
2002/06/05 | 765 | 780 | 764 | 775 | 23,400 |
2002/06/04 | 799 | 799 | 780 | 785 | 12,100 |
2002/06/03 | 799 | 799 | 794 | 794 | 3,600 |
2002/05/31 | 798 | 806 | 790 | 790 | 7,800 |
2002/05/30 | 793 | 798 | 787 | 789 | 9,100 |
2002/05/29 | 788 | 814 | 784 | 813 | 11,600 |
2002/05/28 | 790 | 790 | 780 | 788 | 14,000 |
2002/05/27 | 798 | 805 | 790 | 790 | 13,200 |
2002/05/24 | 793 | 802 | 780 | 798 | 11,400 |
2002/05/23 | 781 | 790 | 780 | 780 | 10,000 |
2002/05/22 | 767 | 798 | 767 | 790 | 8,600 |
2002/05/21 | 760 | 766 | 760 | 766 | 4,500 |
2002/05/20 | 761 | 767 | 750 | 750 | 10,000 |
2002/05/17 | 760 | 768 | 759 | 761 | 4,800 |
2002/05/16 | 755 | 758 | 742 | 758 | 6,100 |
2002/05/15 | 750 | 760 | 746 | 746 | 6,700 |
2002/05/14 | 740 | 751 | 740 | 751 | 5,500 |
2002/05/13 | 735 | 740 | 735 | 738 | 2,400 |
2002/05/10 | 738 | 749 | 735 | 749 | 7,700 |
2002/05/09 | 736 | 743 | 735 | 735 | 3,800 |
2002/05/08 | 745 | 746 | 740 | 745 | 5,900 |
2002/05/07 | 727 | 735 | 727 | 732 | 21,600 |
2002/05/02 | 730 | 738 | 727 | 737 | 27,400 |
2002/05/01 | 753 | 764 | 733 | 733 | 43,300 |
2002/04/30 | 787 | 790 | 783 | 783 | 2,400 |
2002/04/26 | 789 | 794 | 786 | 786 | 5,500 |
2002/04/25 | 805 | 805 | 789 | 789 | 2,400 |
2002/04/24 | 790 | 798 | 787 | 787 | 3,500 |
2002/04/23 | 806 | 806 | 785 | 785 | 5,500 |
2002/04/22 | 788 | 806 | 788 | 806 | 6,700 |
2002/04/19 | 790 | 791 | 788 | 791 | 7,300 |
2002/04/18 | 787 | 797 | 784 | 785 | 5,400 |
2002/04/17 | 798 | 798 | 775 | 787 | 7,100 |
2002/04/16 | 799 | 799 | 782 | 798 | 5,400 |
2002/04/15 | 777 | 781 | 777 | 781 | 4,000 |
2002/04/12 | 800 | 800 | 780 | 789 | 14,700 |
2002/04/11 | 808 | 808 | 782 | 782 | 5,800 |
2002/04/10 | 806 | 810 | 788 | 809 | 5,600 |
2002/04/09 | 805 | 805 | 785 | 786 | 5,500 |
2002/04/08 | 803 | 803 | 794 | 797 | 8,000 |
2002/04/05 | 785 | 808 | 785 | 808 | 48,000 |
2002/04/04 | 812 | 825 | 812 | 823 | 8,400 |
2002/04/03 | 805 | 815 | 795 | 814 | 5,600 |
2002/04/02 | 800 | 801 | 799 | 799 | 2,200 |
2002/04/01 | 804 | 804 | 800 | 800 | 5,100 |
2002/03/29 | 807 | 810 | 805 | 805 | 7,900 |
2002/03/28 | 815 | 815 | 805 | 810 | 2,100 |
2002/03/27 | 827 | 827 | 805 | 805 | 12,400 |
2002/03/26 | 818 | 827 | 811 | 827 | 5,600 |
2002/03/25 | 807 | 817 | 800 | 817 | 5,900 |
2002/03/22 | 800 | 808 | 796 | 807 | 6,700 |
2002/03/20 | 801 | 822 | 801 | 806 | 10,600 |
2002/03/19 | 829 | 830 | 800 | 820 | 4,400 |
2002/03/18 | 820 | 820 | 810 | 810 | 3,300 |
2002/03/15 | 795 | 810 | 790 | 810 | 3,700 |
2002/03/14 | 810 | 810 | 795 | 795 | 7,500 |
2002/03/13 | 830 | 830 | 810 | 810 | 6,100 |
2002/03/12 | 844 | 847 | 832 | 835 | 4,200 |
2002/03/11 | 845 | 849 | 830 | 849 | 15,900 |
2002/03/08 | 800 | 840 | 795 | 835 | 48,900 |
2002/03/07 | 815 | 828 | 800 | 828 | 28,500 |
2002/03/06 | 820 | 820 | 795 | 799 | 3,200 |
2002/03/05 | 768 | 825 | 768 | 825 | 33,100 |
2002/03/04 | 805 | 819 | 805 | 818 | 9,800 |
2002/03/01 | 800 | 803 | 798 | 803 | 15,400 |
2002/02/28 | 795 | 800 | 793 | 800 | 23,300 |
2002/02/27 | 775 | 795 | 772 | 795 | 12,800 |
2002/02/26 | 775 | 775 | 769 | 775 | 5,100 |
2002/02/25 | 770 | 770 | 765 | 770 | 3,400 |
2002/02/22 | 769 | 769 | 752 | 769 | 7,900 |
2002/02/21 | 760 | 770 | 760 | 770 | 4,200 |
2002/02/20 | 727 | 760 | 727 | 736 | 5,600 |
2002/02/19 | 755 | 755 | 733 | 740 | 3,400 |
2002/02/18 | 770 | 770 | 765 | 770 | 2,600 |
2002/02/15 | 770 | 770 | 760 | 765 | 7,300 |
2002/02/14 | 765 | 779 | 765 | 765 | 11,800 |
2002/02/13 | 760 | 762 | 760 | 762 | 7,200 |
2002/02/12 | 759 | 759 | 750 | 759 | 5,100 |
2002/02/08 | 725 | 736 | 725 | 731 | 12,000 |
2002/02/07 | 729 | 746 | 728 | 737 | 3,500 |
2002/02/06 | 728 | 730 | 725 | 729 | 3,300 |
2002/02/05 | 730 | 735 | 725 | 730 | 11,600 |
2002/02/04 | 758 | 758 | 730 | 738 | 3,600 |
2002/02/01 | 757 | 758 | 741 | 745 | 1,300 |
2002/01/31 | 750 | 765 | 750 | 758 | 1,900 |
2002/01/30 | 736 | 737 | 730 | 736 | 2,600 |
2002/01/29 | 750 | 750 | 736 | 736 | 1,600 |
2002/01/28 | 737 | 747 | 737 | 747 | 2,400 |
2002/01/25 | 740 | 740 | 737 | 737 | 2,900 |
2002/01/24 | 741 | 747 | 741 | 747 | 1,500 |
2002/01/23 | 752 | 759 | 752 | 753 | 2,700 |
2002/01/22 | 779 | 779 | 752 | 752 | 6,100 |
2002/01/21 | 780 | 780 | 770 | 780 | 7,000 |
2002/01/18 | 749 | 770 | 745 | 770 | 7,400 |
2002/01/17 | 750 | 750 | 741 | 749 | 2,900 |
2002/01/16 | 748 | 750 | 738 | 750 | 1,500 |
2002/01/15 | 746 | 757 | 744 | 748 | 3,800 |
2002/01/11 | 776 | 776 | 750 | 750 | 11,400 |
2002/01/10 | 786 | 786 | 760 | 760 | 9,800 |
2002/01/09 | 766 | 780 | 766 | 776 | 2,700 |
2002/01/08 | 788 | 795 | 775 | 776 | 11,100 |
2002/01/07 | 799 | 805 | 794 | 798 | 68,900 |
2002/01/04 | 748 | 758 | 747 | 757 | 6,600 |