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 |
---|---|---|---|---|---|
2003/12/30 | 855 | 877 | 855 | 869 | 20,300 |
2003/12/29 | 847 | 855 | 840 | 850 | 23,900 |
2003/12/26 | 830 | 840 | 825 | 826 | 43,300 |
2003/12/25 | 820 | 845 | 820 | 839 | 49,100 |
2003/12/24 | 810 | 819 | 810 | 817 | 23,100 |
2003/12/22 | 800 | 815 | 793 | 815 | 27,700 |
2003/12/19 | 800 | 817 | 788 | 800 | 24,400 |
2003/12/18 | 791 | 800 | 791 | 800 | 18,400 |
2003/12/17 | 792 | 796 | 790 | 791 | 10,200 |
2003/12/16 | 786 | 800 | 780 | 792 | 86,800 |
2003/12/15 | 765 | 794 | 764 | 794 | 45,700 |
2003/12/12 | 772 | 772 | 760 | 764 | 28,500 |
2003/12/11 | 772 | 772 | 764 | 769 | 1,800 |
2003/12/10 | 768 | 770 | 755 | 760 | 16,500 |
2003/12/09 | 762 | 764 | 755 | 760 | 9,900 |
2003/12/08 | 758 | 765 | 750 | 762 | 19,400 |
2003/12/05 | 738 | 760 | 737 | 760 | 25,800 |
2003/12/04 | 745 | 750 | 745 | 747 | 4,700 |
2003/12/03 | 752 | 763 | 745 | 745 | 7,800 |
2003/12/02 | 759 | 768 | 750 | 753 | 13,300 |
2003/12/01 | 741 | 753 | 741 | 744 | 15,100 |
2003/11/28 | 746 | 750 | 740 | 741 | 18,500 |
2003/11/27 | 759 | 763 | 740 | 742 | 6,900 |
2003/11/26 | 761 | 765 | 750 | 762 | 14,200 |
2003/11/25 | 761 | 769 | 750 | 761 | 13,100 |
2003/11/21 | 771 | 780 | 766 | 771 | 13,500 |
2003/11/20 | 760 | 772 | 760 | 772 | 8,300 |
2003/11/19 | 771 | 786 | 770 | 770 | 24,600 |
2003/11/18 | 780 | 782 | 773 | 776 | 19,200 |
2003/11/17 | 790 | 790 | 772 | 779 | 25,700 |
2003/11/14 | 778 | 793 | 778 | 790 | 40,500 |
2003/11/13 | 774 | 778 | 764 | 777 | 14,500 |
2003/11/12 | 764 | 779 | 764 | 769 | 6,000 |
2003/11/11 | 764 | 773 | 764 | 764 | 11,400 |
2003/11/10 | 782 | 782 | 764 | 768 | 7,300 |
2003/11/07 | 773 | 773 | 764 | 764 | 4,700 |
2003/11/06 | 776 | 787 | 763 | 763 | 16,600 |
2003/11/05 | 783 | 785 | 767 | 775 | 28,000 |
2003/11/04 | 755 | 781 | 755 | 778 | 17,300 |
2003/10/31 | 761 | 766 | 749 | 749 | 10,700 |
2003/10/30 | 777 | 777 | 765 | 765 | 4,500 |
2003/10/29 | 775 | 781 | 763 | 767 | 11,700 |
2003/10/28 | 775 | 775 | 750 | 757 | 15,000 |
2003/10/27 | 741 | 780 | 741 | 760 | 14,200 |
2003/10/24 | 713 | 750 | 713 | 741 | 30,400 |
2003/10/23 | 774 | 774 | 710 | 720 | 28,000 |
2003/10/22 | 780 | 780 | 774 | 774 | 13,000 |
2003/10/21 | 787 | 790 | 780 | 780 | 8,100 |
2003/10/20 | 777 | 788 | 770 | 785 | 5,800 |
2003/10/17 | 790 | 790 | 777 | 777 | 11,700 |
2003/10/16 | 790 | 792 | 778 | 785 | 19,600 |
2003/10/15 | 798 | 798 | 781 | 781 | 8,900 |
2003/10/14 | 799 | 800 | 788 | 788 | 14,300 |
2003/10/10 | 785 | 790 | 781 | 781 | 12,100 |
2003/10/09 | 782 | 790 | 782 | 784 | 6,400 |
2003/10/08 | 788 | 793 | 783 | 784 | 14,900 |
2003/10/07 | 789 | 791 | 783 | 784 | 14,500 |
2003/10/06 | 770 | 790 | 770 | 782 | 27,200 |
2003/10/03 | 785 | 791 | 770 | 781 | 9,300 |
2003/10/02 | 800 | 800 | 780 | 785 | 6,400 |
2003/10/01 | 763 | 799 | 763 | 780 | 23,000 |
2003/09/30 | 775 | 779 | 745 | 773 | 30,000 |
2003/09/29 | 785 | 785 | 750 | 750 | 12,900 |
2003/09/26 | 785 | 785 | 777 | 785 | 28,600 |
2003/09/25 | 796 | 809 | 773 | 778 | 52,300 |
2003/09/25 | 1 -> 1.10 分割 | ||||
2003/09/24 | 890 | 910 | 890 | 895 | 87,400 |
2003/09/22 | 884 | 889 | 882 | 886 | 80,700 |
2003/09/19 | 880 | 882 | 876 | 882 | 39,300 |
2003/09/18 | 872 | 873 | 866 | 872 | 43,500 |
2003/09/17 | 875 | 875 | 869 | 874 | 29,100 |
2003/09/16 | 870 | 878 | 865 | 867 | 48,900 |
2003/09/12 | 850 | 868 | 850 | 865 | 57,700 |
2003/09/11 | 872 | 875 | 862 | 869 | 45,900 |
2003/09/10 | 863 | 869 | 859 | 862 | 50,400 |
2003/09/09 | 868 | 868 | 853 | 853 | 63,200 |
2003/09/08 | 839 | 863 | 838 | 858 | 56,900 |
2003/09/05 | 832 | 843 | 832 | 834 | 35,100 |
2003/09/04 | 845 | 847 | 837 | 843 | 12,600 |
2003/09/03 | 838 | 854 | 835 | 836 | 19,600 |
2003/09/02 | 839 | 849 | 838 | 841 | 40,000 |
2003/09/01 | 835 | 861 | 832 | 856 | 22,200 |
2003/08/29 | 838 | 839 | 833 | 838 | 8,100 |
2003/08/28 | 832 | 833 | 828 | 828 | 12,100 |
2003/08/27 | 834 | 838 | 830 | 830 | 16,400 |
2003/08/26 | 836 | 841 | 832 | 832 | 10,100 |
2003/08/25 | 850 | 850 | 834 | 837 | 3,700 |
2003/08/22 | 833 | 845 | 832 | 832 | 13,300 |
2003/08/21 | 832 | 839 | 830 | 834 | 8,900 |
2003/08/20 | 840 | 840 | 830 | 834 | 20,200 |
2003/08/19 | 851 | 851 | 833 | 840 | 3,500 |
2003/08/18 | 852 | 852 | 830 | 841 | 3,500 |
2003/08/15 | 830 | 845 | 830 | 832 | 7,200 |
2003/08/14 | 825 | 837 | 825 | 830 | 2,200 |
2003/08/13 | 832 | 840 | 825 | 825 | 16,500 |
2003/08/12 | 833 | 833 | 828 | 828 | 3,800 |
2003/08/11 | 849 | 849 | 825 | 833 | 5,900 |
2003/08/08 | 828 | 839 | 828 | 829 | 7,300 |
2003/08/07 | 831 | 834 | 831 | 831 | 3,200 |
2003/08/06 | 842 | 842 | 835 | 836 | 5,600 |
2003/08/05 | 830 | 843 | 830 | 840 | 20,500 |
2003/08/04 | 850 | 850 | 842 | 847 | 10,800 |
2003/08/01 | 853 | 855 | 845 | 854 | 9,900 |
2003/07/31 | 855 | 858 | 846 | 853 | 24,800 |
2003/07/30 | 841 | 851 | 840 | 851 | 6,800 |
2003/07/29 | 845 | 848 | 835 | 835 | 11,400 |
2003/07/28 | 831 | 851 | 831 | 835 | 16,600 |
2003/07/25 | 851 | 851 | 828 | 828 | 54,300 |
2003/07/24 | 857 | 857 | 850 | 850 | 12,600 |
2003/07/23 | 859 | 859 | 845 | 848 | 28,400 |
2003/07/22 | 850 | 855 | 845 | 845 | 12,800 |
2003/07/18 | 844 | 856 | 844 | 844 | 8,300 |
2003/07/17 | 860 | 860 | 842 | 845 | 8,300 |
2003/07/16 | 855 | 859 | 844 | 844 | 11,200 |
2003/07/15 | 867 | 867 | 841 | 854 | 21,800 |
2003/07/14 | 855 | 867 | 847 | 863 | 11,200 |
2003/07/11 | 850 | 868 | 845 | 845 | 12,100 |
2003/07/10 | 857 | 865 | 850 | 850 | 24,900 |
2003/07/09 | 859 | 865 | 855 | 857 | 7,000 |
2003/07/08 | 889 | 889 | 856 | 859 | 13,800 |
2003/07/07 | 874 | 882 | 867 | 882 | 40,600 |
2003/07/04 | 867 | 875 | 865 | 874 | 13,000 |
2003/07/03 | 870 | 880 | 866 | 866 | 9,900 |
2003/07/02 | 860 | 865 | 852 | 859 | 9,400 |
2003/07/01 | 850 | 860 | 845 | 845 | 7,800 |
2003/06/30 | 854 | 860 | 845 | 846 | 8,400 |
2003/06/27 | 857 | 857 | 845 | 846 | 10,000 |
2003/06/26 | 859 | 859 | 841 | 846 | 6,800 |
2003/06/25 | 832 | 860 | 830 | 860 | 55,100 |
2003/06/24 | 865 | 875 | 862 | 862 | 10,000 |
2003/06/23 | 860 | 873 | 859 | 861 | 23,400 |
2003/06/20 | 845 | 861 | 845 | 853 | 23,400 |
2003/06/19 | 855 | 855 | 843 | 845 | 14,400 |
2003/06/18 | 843 | 863 | 843 | 854 | 16,600 |
2003/06/17 | 850 | 850 | 845 | 845 | 9,400 |
2003/06/16 | 845 | 850 | 843 | 843 | 10,900 |
2003/06/13 | 848 | 850 | 839 | 841 | 30,800 |
2003/06/12 | 835 | 843 | 835 | 838 | 9,000 |
2003/06/11 | 850 | 850 | 840 | 840 | 5,200 |
2003/06/10 | 828 | 860 | 810 | 839 | 19,800 |
2003/06/09 | 832 | 843 | 816 | 830 | 21,100 |
2003/06/06 | 850 | 860 | 850 | 860 | 5,700 |
2003/06/05 | 843 | 860 | 843 | 859 | 41,500 |
2003/06/04 | 880 | 883 | 860 | 883 | 10,700 |
2003/06/03 | 860 | 886 | 844 | 886 | 14,500 |
2003/06/02 | 856 | 856 | 848 | 848 | 61,500 |
2003/05/30 | 850 | 868 | 847 | 852 | 21,500 |
2003/05/29 | 839 | 845 | 836 | 845 | 5,300 |
2003/05/28 | 830 | 838 | 830 | 838 | 12,900 |
2003/05/27 | 829 | 839 | 825 | 825 | 7,700 |
2003/05/26 | 835 | 835 | 825 | 825 | 35,100 |
2003/05/23 | 825 | 835 | 825 | 835 | 6,500 |
2003/05/22 | 825 | 830 | 823 | 826 | 3,900 |
2003/05/21 | 830 | 830 | 823 | 824 | 10,900 |
2003/05/20 | 825 | 830 | 820 | 830 | 14,200 |
2003/05/19 | 828 | 828 | 819 | 825 | 17,100 |
2003/05/16 | 822 | 830 | 820 | 829 | 10,100 |
2003/05/15 | 822 | 828 | 814 | 822 | 11,000 |
2003/05/14 | 823 | 826 | 822 | 822 | 7,200 |
2003/05/13 | 824 | 829 | 821 | 823 | 10,800 |
2003/05/12 | 824 | 824 | 815 | 823 | 12,700 |
2003/05/09 | 814 | 826 | 814 | 824 | 9,300 |
2003/05/08 | 830 | 833 | 809 | 822 | 26,700 |
2003/05/07 | 830 | 832 | 825 | 829 | 29,400 |
2003/05/06 | 818 | 833 | 818 | 826 | 35,900 |
2003/05/02 | 820 | 822 | 811 | 822 | 21,400 |
2003/05/01 | 801 | 816 | 795 | 815 | 29,600 |
2003/04/30 | 801 | 815 | 801 | 805 | 35,800 |
2003/04/28 | 782 | 815 | 777 | 805 | 21,400 |
2003/04/25 | 786 | 795 | 784 | 788 | 23,000 |
2003/04/24 | 789 | 789 | 782 | 787 | 3,100 |
2003/04/23 | 791 | 792 | 786 | 786 | 10,000 |
2003/04/22 | 791 | 795 | 788 | 790 | 13,500 |
2003/04/21 | 792 | 792 | 787 | 792 | 13,700 |
2003/04/18 | 790 | 792 | 780 | 792 | 10,500 |
2003/04/17 | 794 | 798 | 792 | 793 | 9,200 |
2003/04/16 | 790 | 795 | 781 | 795 | 13,000 |
2003/04/15 | 789 | 792 | 784 | 791 | 10,000 |
2003/04/14 | 790 | 791 | 780 | 790 | 17,400 |
2003/04/11 | 780 | 792 | 778 | 791 | 16,500 |
2003/04/10 | 766 | 780 | 766 | 773 | 8,000 |
2003/04/09 | 744 | 769 | 744 | 761 | 15,500 |
2003/04/08 | 759 | 766 | 755 | 764 | 5,200 |
2003/04/07 | 740 | 759 | 740 | 759 | 59,800 |
2003/04/04 | 758 | 791 | 758 | 790 | 9,800 |
2003/04/03 | 764 | 764 | 740 | 758 | 10,200 |
2003/04/02 | 764 | 764 | 760 | 764 | 13,700 |
2003/04/01 | 770 | 770 | 754 | 764 | 6,400 |
2003/03/31 | 796 | 797 | 770 | 770 | 6,000 |
2003/03/28 | 799 | 799 | 788 | 796 | 14,100 |
2003/03/27 | 794 | 800 | 784 | 799 | 23,300 |
2003/03/26 | 770 | 790 | 760 | 790 | 20,800 |
2003/03/25 | 780 | 780 | 764 | 777 | 14,000 |
2003/03/24 | 787 | 787 | 773 | 780 | 23,700 |
2003/03/20 | 787 | 790 | 781 | 787 | 9,300 |
2003/03/19 | 757 | 787 | 750 | 787 | 23,000 |
2003/03/18 | 770 | 786 | 757 | 757 | 27,900 |
2003/03/17 | 759 | 785 | 759 | 769 | 8,900 |
2003/03/14 | 785 | 794 | 770 | 789 | 70,500 |
2003/03/13 | 790 | 798 | 779 | 793 | 22,800 |
2003/03/12 | 774 | 789 | 750 | 789 | 13,300 |
2003/03/11 | 799 | 799 | 773 | 784 | 42,500 |
2003/03/10 | 779 | 800 | 751 | 800 | 45,600 |
2003/03/07 | 800 | 802 | 792 | 792 | 15,400 |
2003/03/06 | 797 | 802 | 796 | 798 | 71,200 |
2003/03/05 | 800 | 803 | 799 | 799 | 28,100 |
2003/03/04 | 800 | 807 | 800 | 803 | 15,400 |
2003/03/03 | 779 | 800 | 779 | 800 | 70,600 |
2003/02/28 | 779 | 785 | 769 | 778 | 21,800 |
2003/02/27 | 775 | 786 | 775 | 775 | 8,800 |
2003/02/26 | 759 | 792 | 759 | 791 | 50,800 |
2003/02/25 | 776 | 783 | 755 | 779 | 25,700 |
2003/02/24 | 790 | 794 | 783 | 786 | 32,400 |
2003/02/21 | 753 | 775 | 742 | 770 | 62,700 |
2003/02/20 | 739 | 760 | 732 | 760 | 48,200 |
2003/02/19 | 730 | 741 | 730 | 738 | 52,800 |
2003/02/18 | 740 | 740 | 713 | 728 | 49,900 |
2003/02/17 | 737 | 755 | 735 | 735 | 37,900 |
2003/02/14 | 737 | 746 | 735 | 739 | 23,700 |
2003/02/13 | 740 | 756 | 734 | 736 | 37,700 |
2003/02/12 | 738 | 757 | 718 | 753 | 42,400 |
2003/02/10 | 740 | 740 | 713 | 740 | 26,800 |
2003/02/07 | 719 | 733 | 717 | 733 | 36,000 |
2003/02/06 | 725 | 730 | 712 | 726 | 40,300 |
2003/02/05 | 700 | 720 | 696 | 719 | 35,300 |
2003/02/04 | 693 | 700 | 684 | 699 | 49,200 |
2003/02/03 | 674 | 692 | 671 | 683 | 18,200 |
2003/01/31 | 673 | 674 | 656 | 674 | 9,700 |
2003/01/30 | 654 | 685 | 653 | 675 | 22,000 |
2003/01/29 | 659 | 659 | 652 | 654 | 4,800 |
2003/01/28 | 660 | 664 | 649 | 662 | 16,400 |
2003/01/27 | 666 | 674 | 660 | 661 | 34,400 |
2003/01/24 | 682 | 687 | 666 | 666 | 19,600 |
2003/01/23 | 671 | 688 | 670 | 680 | 9,000 |
2003/01/22 | 685 | 687 | 670 | 670 | 8,700 |
2003/01/21 | 678 | 691 | 678 | 685 | 7,900 |
2003/01/20 | 668 | 688 | 662 | 688 | 9,200 |
2003/01/17 | 673 | 679 | 670 | 670 | 11,900 |
2003/01/16 | 672 | 676 | 668 | 676 | 9,000 |
2003/01/15 | 685 | 690 | 672 | 679 | 14,300 |
2003/01/14 | 690 | 700 | 670 | 684 | 10,300 |
2003/01/10 | 670 | 672 | 664 | 672 | 17,800 |
2003/01/09 | 680 | 688 | 664 | 680 | 16,800 |
2003/01/08 | 704 | 706 | 700 | 700 | 24,700 |
2003/01/07 | 680 | 714 | 680 | 709 | 47,500 |
2003/01/06 | 700 | 700 | 680 | 690 | 86,100 |