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 |
---|---|---|---|---|---|
2004/12/30 | 1,549 | 1,549 | 1,535 | 1,539 | 25,800 |
2004/12/29 | 1,552 | 1,562 | 1,525 | 1,537 | 28,300 |
2004/12/28 | 1,533 | 1,570 | 1,532 | 1,550 | 58,900 |
2004/12/27 | 1,561 | 1,570 | 1,510 | 1,533 | 61,600 |
2004/12/24 | 1,520 | 1,556 | 1,520 | 1,549 | 95,300 |
2004/12/22 | 1,510 | 1,520 | 1,510 | 1,515 | 69,200 |
2004/12/21 | 1,479 | 1,516 | 1,479 | 1,503 | 91,500 |
2004/12/20 | 1,442 | 1,499 | 1,440 | 1,499 | 153,500 |
2004/12/17 | 1,409 | 1,436 | 1,396 | 1,436 | 81,700 |
2004/12/16 | 1,405 | 1,415 | 1,396 | 1,408 | 73,100 |
2004/12/15 | 1,401 | 1,415 | 1,395 | 1,415 | 74,500 |
2004/12/14 | 1,370 | 1,407 | 1,355 | 1,400 | 112,500 |
2004/12/13 | 1,351 | 1,380 | 1,348 | 1,355 | 147,800 |
2004/12/10 | 1,350 | 1,370 | 1,349 | 1,352 | 139,300 |
2004/12/09 | 1,380 | 1,390 | 1,350 | 1,355 | 113,500 |
2004/12/08 | 1,395 | 1,435 | 1,378 | 1,390 | 155,900 |
2004/12/07 | 1,395 | 1,409 | 1,380 | 1,395 | 85,000 |
2004/12/06 | 1,383 | 1,421 | 1,383 | 1,396 | 159,900 |
2004/12/03 | 1,321 | 1,410 | 1,305 | 1,383 | 277,100 |
2004/12/02 | 1,249 | 1,320 | 1,249 | 1,319 | 141,900 |
2004/12/01 | 1,252 | 1,265 | 1,245 | 1,249 | 59,400 |
2004/11/30 | 1,230 | 1,254 | 1,221 | 1,252 | 84,000 |
2004/11/29 | 1,240 | 1,252 | 1,230 | 1,234 | 39,100 |
2004/11/26 | 1,215 | 1,255 | 1,214 | 1,238 | 64,700 |
2004/11/25 | 1,215 | 1,230 | 1,211 | 1,219 | 31,400 |
2004/11/24 | 1,243 | 1,263 | 1,225 | 1,230 | 35,700 |
2004/11/22 | 1,253 | 1,271 | 1,233 | 1,247 | 54,600 |
2004/11/19 | 1,300 | 1,301 | 1,265 | 1,291 | 31,000 |
2004/11/18 | 1,322 | 1,322 | 1,292 | 1,306 | 38,300 |
2004/11/17 | 1,303 | 1,322 | 1,303 | 1,317 | 31,700 |
2004/11/16 | 1,285 | 1,322 | 1,280 | 1,322 | 80,300 |
2004/11/15 | 1,274 | 1,286 | 1,261 | 1,285 | 35,300 |
2004/11/12 | 1,287 | 1,300 | 1,270 | 1,274 | 40,300 |
2004/11/11 | 1,243 | 1,310 | 1,243 | 1,287 | 39,300 |
2004/11/10 | 1,282 | 1,282 | 1,245 | 1,259 | 16,500 |
2004/11/09 | 1,250 | 1,277 | 1,241 | 1,277 | 29,400 |
2004/11/08 | 1,269 | 1,269 | 1,240 | 1,253 | 30,200 |
2004/11/05 | 1,193 | 1,246 | 1,193 | 1,246 | 35,500 |
2004/11/04 | 1,201 | 1,220 | 1,200 | 1,213 | 38,500 |
2004/11/02 | 1,170 | 1,190 | 1,161 | 1,187 | 21,600 |
2004/11/01 | 1,164 | 1,188 | 1,140 | 1,169 | 35,400 |
2004/10/29 | 1,160 | 1,175 | 1,155 | 1,165 | 24,400 |
2004/10/28 | 1,165 | 1,215 | 1,160 | 1,180 | 27,400 |
2004/10/27 | 1,180 | 1,186 | 1,162 | 1,162 | 22,500 |
2004/10/26 | 1,200 | 1,213 | 1,174 | 1,176 | 25,800 |
2004/10/25 | 1,202 | 1,203 | 1,190 | 1,197 | 39,000 |
2004/10/22 | 1,242 | 1,243 | 1,210 | 1,222 | 33,100 |
2004/10/21 | 1,263 | 1,264 | 1,246 | 1,249 | 21,400 |
2004/10/20 | 1,290 | 1,290 | 1,254 | 1,264 | 28,000 |
2004/10/19 | 1,281 | 1,295 | 1,277 | 1,292 | 73,600 |
2004/10/18 | 1,243 | 1,268 | 1,222 | 1,261 | 20,000 |
2004/10/15 | 1,271 | 1,285 | 1,260 | 1,262 | 26,400 |
2004/10/14 | 1,285 | 1,290 | 1,275 | 1,278 | 18,400 |
2004/10/13 | 1,321 | 1,331 | 1,285 | 1,299 | 117,500 |
2004/10/12 | 1,300 | 1,308 | 1,279 | 1,296 | 73,600 |
2004/10/08 | 1,279 | 1,302 | 1,279 | 1,300 | 100,500 |
2004/10/07 | 1,271 | 1,281 | 1,257 | 1,280 | 63,100 |
2004/10/06 | 1,251 | 1,273 | 1,245 | 1,272 | 59,200 |
2004/10/05 | 1,198 | 1,249 | 1,198 | 1,249 | 49,200 |
2004/10/04 | 1,208 | 1,239 | 1,208 | 1,238 | 77,500 |
2004/10/01 | 1,200 | 1,215 | 1,198 | 1,208 | 9,700 |
2004/09/30 | 1,205 | 1,216 | 1,200 | 1,200 | 34,700 |
2004/09/29 | 1,200 | 1,205 | 1,186 | 1,200 | 24,100 |
2004/09/28 | 1,198 | 1,215 | 1,177 | 1,184 | 14,900 |
2004/09/27 | 1,222 | 1,226 | 1,160 | 1,200 | 23,300 |
2004/09/24 | 1,245 | 1,247 | 1,235 | 1,246 | 33,200 |
2004/09/22 | 1,251 | 1,254 | 1,231 | 1,247 | 60,000 |
2004/09/21 | 1,270 | 1,284 | 1,250 | 1,251 | 59,900 |
2004/09/17 | 1,268 | 1,268 | 1,250 | 1,257 | 31,200 |
2004/09/16 | 1,269 | 1,280 | 1,250 | 1,251 | 37,200 |
2004/09/15 | 1,270 | 1,288 | 1,250 | 1,250 | 40,500 |
2004/09/14 | 1,302 | 1,306 | 1,263 | 1,270 | 38,400 |
2004/09/13 | 1,289 | 1,293 | 1,284 | 1,288 | 23,900 |
2004/09/10 | 1,271 | 1,299 | 1,271 | 1,281 | 68,700 |
2004/09/09 | 1,312 | 1,325 | 1,300 | 1,300 | 17,400 |
2004/09/08 | 1,312 | 1,335 | 1,310 | 1,310 | 32,200 |
2004/09/07 | 1,307 | 1,337 | 1,299 | 1,315 | 37,700 |
2004/09/06 | 1,253 | 1,297 | 1,253 | 1,290 | 48,900 |
2004/09/03 | 1,291 | 1,300 | 1,250 | 1,273 | 46,500 |
2004/09/02 | 1,304 | 1,304 | 1,285 | 1,290 | 38,200 |
2004/09/01 | 1,281 | 1,317 | 1,281 | 1,289 | 16,200 |
2004/08/31 | 1,287 | 1,290 | 1,274 | 1,279 | 28,700 |
2004/08/30 | 1,305 | 1,310 | 1,277 | 1,278 | 44,000 |
2004/08/27 | 1,283 | 1,334 | 1,283 | 1,321 | 21,700 |
2004/08/26 | 1,289 | 1,316 | 1,284 | 1,288 | 39,800 |
2004/08/25 | 1,272 | 1,308 | 1,272 | 1,286 | 72,700 |
2004/08/24 | 1,275 | 1,279 | 1,264 | 1,275 | 21,100 |
2004/08/23 | 1,276 | 1,285 | 1,261 | 1,275 | 18,400 |
2004/08/20 | 1,258 | 1,290 | 1,241 | 1,257 | 48,800 |
2004/08/19 | 1,268 | 1,278 | 1,256 | 1,258 | 30,400 |
2004/08/18 | 1,309 | 1,309 | 1,265 | 1,278 | 15,900 |
2004/08/17 | 1,317 | 1,320 | 1,297 | 1,299 | 18,100 |
2004/08/16 | 1,325 | 1,325 | 1,297 | 1,300 | 16,700 |
2004/08/13 | 1,325 | 1,330 | 1,305 | 1,315 | 22,900 |
2004/08/12 | 1,315 | 1,350 | 1,301 | 1,305 | 34,700 |
2004/08/11 | 1,329 | 1,339 | 1,294 | 1,315 | 38,300 |
2004/08/10 | 1,330 | 1,330 | 1,320 | 1,324 | 23,900 |
2004/08/09 | 1,334 | 1,340 | 1,314 | 1,325 | 16,900 |
2004/08/06 | 1,373 | 1,373 | 1,344 | 1,354 | 16,400 |
2004/08/05 | 1,419 | 1,430 | 1,378 | 1,385 | 43,700 |
2004/08/04 | 1,430 | 1,436 | 1,407 | 1,419 | 35,000 |
2004/08/03 | 1,452 | 1,452 | 1,409 | 1,410 | 16,700 |
2004/08/02 | 1,450 | 1,450 | 1,425 | 1,432 | 8,800 |
2004/07/30 | 1,405 | 1,433 | 1,405 | 1,431 | 13,100 |
2004/07/29 | 1,447 | 1,447 | 1,403 | 1,418 | 19,900 |
2004/07/28 | 1,449 | 1,472 | 1,440 | 1,447 | 32,700 |
2004/07/27 | 1,440 | 1,450 | 1,430 | 1,449 | 30,400 |
2004/07/26 | 1,445 | 1,455 | 1,430 | 1,444 | 20,100 |
2004/07/23 | 1,477 | 1,481 | 1,455 | 1,455 | 19,400 |
2004/07/22 | 1,498 | 1,512 | 1,476 | 1,476 | 32,000 |
2004/07/21 | 1,455 | 1,500 | 1,455 | 1,463 | 30,400 |
2004/07/20 | 1,450 | 1,474 | 1,436 | 1,455 | 20,000 |
2004/07/16 | 1,444 | 1,455 | 1,432 | 1,450 | 54,200 |
2004/07/15 | 1,465 | 1,486 | 1,447 | 1,447 | 25,800 |
2004/07/14 | 1,526 | 1,527 | 1,464 | 1,464 | 24,800 |
2004/07/13 | 1,490 | 1,526 | 1,488 | 1,526 | 27,100 |
2004/07/12 | 1,500 | 1,508 | 1,479 | 1,486 | 36,100 |
2004/07/09 | 1,436 | 1,487 | 1,436 | 1,487 | 22,000 |
2004/07/08 | 1,467 | 1,481 | 1,450 | 1,462 | 18,700 |
2004/07/07 | 1,451 | 1,487 | 1,438 | 1,487 | 30,900 |
2004/07/06 | 1,475 | 1,518 | 1,475 | 1,488 | 26,600 |
2004/07/05 | 1,525 | 1,525 | 1,460 | 1,505 | 60,300 |
2004/07/02 | 1,516 | 1,531 | 1,499 | 1,516 | 62,800 |
2004/07/01 | 1,535 | 1,551 | 1,535 | 1,546 | 59,600 |
2004/06/30 | 1,496 | 1,545 | 1,475 | 1,535 | 118,800 |
2004/06/29 | 1,450 | 1,498 | 1,410 | 1,498 | 126,600 |
2004/06/28 | 1,356 | 1,444 | 1,340 | 1,444 | 152,700 |
2004/06/25 | 1,376 | 1,380 | 1,342 | 1,355 | 87,400 |
2004/06/24 | 1,405 | 1,418 | 1,371 | 1,377 | 43,200 |
2004/06/23 | 1,445 | 1,445 | 1,405 | 1,405 | 32,200 |
2004/06/22 | 1,480 | 1,480 | 1,445 | 1,448 | 24,200 |
2004/06/21 | 1,450 | 1,482 | 1,446 | 1,480 | 56,300 |
2004/06/18 | 1,450 | 1,450 | 1,440 | 1,448 | 35,200 |
2004/06/17 | 1,460 | 1,460 | 1,442 | 1,450 | 18,100 |
2004/06/16 | 1,469 | 1,470 | 1,434 | 1,446 | 24,500 |
2004/06/15 | 1,450 | 1,470 | 1,440 | 1,451 | 35,400 |
2004/06/14 | 1,429 | 1,449 | 1,415 | 1,443 | 36,200 |
2004/06/11 | 1,407 | 1,443 | 1,400 | 1,420 | 80,300 |
2004/06/10 | 1,469 | 1,469 | 1,420 | 1,445 | 41,000 |
2004/06/09 | 1,500 | 1,500 | 1,453 | 1,465 | 25,700 |
2004/06/08 | 1,500 | 1,500 | 1,489 | 1,495 | 22,000 |
2004/06/07 | 1,451 | 1,488 | 1,450 | 1,471 | 13,800 |
2004/06/04 | 1,413 | 1,468 | 1,395 | 1,451 | 47,100 |
2004/06/03 | 1,482 | 1,505 | 1,470 | 1,473 | 32,600 |
2004/06/02 | 1,498 | 1,498 | 1,480 | 1,490 | 7,800 |
2004/06/01 | 1,480 | 1,506 | 1,467 | 1,485 | 44,100 |
2004/05/31 | 1,514 | 1,515 | 1,482 | 1,494 | 43,000 |
2004/05/28 | 1,494 | 1,520 | 1,481 | 1,520 | 38,000 |
2004/05/27 | 1,533 | 1,536 | 1,504 | 1,514 | 30,900 |
2004/05/26 | 1,488 | 1,542 | 1,488 | 1,533 | 20,800 |
2004/05/25 | 1,570 | 1,570 | 1,470 | 1,518 | 38,400 |
2004/05/24 | 1,550 | 1,568 | 1,513 | 1,568 | 57,600 |
2004/05/21 | 1,470 | 1,530 | 1,453 | 1,529 | 70,100 |
2004/05/20 | 1,380 | 1,518 | 1,380 | 1,432 | 96,700 |
2004/05/19 | 1,428 | 1,480 | 1,410 | 1,480 | 47,600 |
2004/05/18 | 1,412 | 1,430 | 1,393 | 1,408 | 105,200 |
2004/05/17 | 1,380 | 1,380 | 1,327 | 1,372 | 27,700 |
2004/05/14 | 1,360 | 1,410 | 1,360 | 1,405 | 48,300 |
2004/05/13 | 1,465 | 1,465 | 1,380 | 1,400 | 67,500 |
2004/05/12 | 1,345 | 1,427 | 1,325 | 1,427 | 39,000 |
2004/05/11 | 1,326 | 1,350 | 1,263 | 1,345 | 53,600 |
2004/05/10 | 1,460 | 1,489 | 1,370 | 1,380 | 54,400 |
2004/05/07 | 1,500 | 1,509 | 1,473 | 1,479 | 52,100 |
2004/05/06 | 1,520 | 1,551 | 1,501 | 1,522 | 49,100 |
2004/04/30 | 1,562 | 1,568 | 1,523 | 1,563 | 64,200 |
2004/04/28 | 1,542 | 1,600 | 1,542 | 1,567 | 63,500 |
2004/04/27 | 1,520 | 1,548 | 1,520 | 1,542 | 46,100 |
2004/04/26 | 1,530 | 1,550 | 1,530 | 1,549 | 28,500 |
2004/04/23 | 1,600 | 1,600 | 1,560 | 1,560 | 46,600 |
2004/04/22 | 1,600 | 1,600 | 1,549 | 1,560 | 33,600 |
2004/04/21 | 1,567 | 1,585 | 1,544 | 1,570 | 53,200 |
2004/04/20 | 1,594 | 1,600 | 1,570 | 1,597 | 128,800 |
2004/04/19 | 1,710 | 1,715 | 1,540 | 1,594 | 114,200 |
2004/04/16 | 1,689 | 1,789 | 1,689 | 1,738 | 62,900 |
2004/04/15 | 1,780 | 1,798 | 1,676 | 1,719 | 97,500 |
2004/04/14 | 1,710 | 1,826 | 1,702 | 1,800 | 204,800 |
2004/04/13 | 1,700 | 1,949 | 1,700 | 1,855 | 222,500 |
2004/04/12 | 1,523 | 1,668 | 1,523 | 1,649 | 123,800 |
2004/04/09 | 1,541 | 1,579 | 1,520 | 1,540 | 117,500 |
2004/04/08 | 1,544 | 1,590 | 1,530 | 1,560 | 188,100 |
2004/04/07 | 1,470 | 1,515 | 1,421 | 1,514 | 194,000 |
2004/04/06 | 1,378 | 1,475 | 1,363 | 1,400 | 194,500 |
2004/04/05 | 1,295 | 1,370 | 1,295 | 1,362 | 71,900 |
2004/04/02 | 1,320 | 1,324 | 1,294 | 1,315 | 70,300 |
2004/04/01 | 1,299 | 1,320 | 1,280 | 1,316 | 62,500 |
2004/03/31 | 1,320 | 1,320 | 1,270 | 1,320 | 52,000 |
2004/03/30 | 1,304 | 1,334 | 1,304 | 1,330 | 38,800 |
2004/03/29 | 1,351 | 1,351 | 1,280 | 1,334 | 59,200 |
2004/03/26 | 1,388 | 1,388 | 1,343 | 1,356 | 43,500 |
2004/03/25 | 1,384 | 1,399 | 1,362 | 1,378 | 66,500 |
2004/03/24 | 1,354 | 1,380 | 1,305 | 1,371 | 65,700 |
2004/03/23 | 1,358 | 1,370 | 1,325 | 1,364 | 57,000 |
2004/03/22 | 1,403 | 1,403 | 1,384 | 1,398 | 63,400 |
2004/03/19 | 1,401 | 1,429 | 1,375 | 1,424 | 119,700 |
2004/03/18 | 1,380 | 1,450 | 1,380 | 1,413 | 164,700 |
2004/03/17 | 1,409 | 1,480 | 1,357 | 1,380 | 140,900 |
2004/03/16 | 1,339 | 1,439 | 1,336 | 1,408 | 162,500 |
2004/03/15 | 1,262 | 1,330 | 1,252 | 1,306 | 89,400 |
2004/03/12 | 1,201 | 1,275 | 1,201 | 1,262 | 128,500 |
2004/03/11 | 1,180 | 1,211 | 1,178 | 1,200 | 96,800 |
2004/03/10 | 1,158 | 1,190 | 1,158 | 1,181 | 72,500 |
2004/03/09 | 1,135 | 1,163 | 1,130 | 1,158 | 100,400 |
2004/03/08 | 1,083 | 1,160 | 1,080 | 1,136 | 101,800 |
2004/03/05 | 1,090 | 1,115 | 1,070 | 1,083 | 79,100 |
2004/03/04 | 1,043 | 1,140 | 1,043 | 1,100 | 171,500 |
2004/03/03 | 999 | 1,066 | 998 | 1,051 | 168,400 |
2004/03/02 | 981 | 1,006 | 981 | 1,002 | 151,600 |
2004/03/01 | 969 | 985 | 966 | 976 | 117,800 |
2004/02/27 | 965 | 970 | 964 | 969 | 34,600 |
2004/02/26 | 950 | 965 | 950 | 965 | 15,200 |
2004/02/25 | 960 | 962 | 945 | 949 | 69,100 |
2004/02/24 | 965 | 972 | 959 | 963 | 26,500 |
2004/02/23 | 950 | 962 | 950 | 962 | 44,500 |
2004/02/20 | 950 | 970 | 940 | 950 | 28,600 |
2004/02/19 | 965 | 966 | 946 | 955 | 15,900 |
2004/02/18 | 970 | 970 | 955 | 959 | 23,800 |
2004/02/17 | 948 | 965 | 940 | 952 | 41,000 |
2004/02/16 | 952 | 952 | 938 | 938 | 24,200 |
2004/02/13 | 950 | 958 | 938 | 942 | 10,100 |
2004/02/12 | 960 | 961 | 926 | 942 | 15,500 |
2004/02/10 | 922 | 950 | 922 | 940 | 89,600 |
2004/02/09 | 918 | 935 | 918 | 920 | 99,300 |
2004/02/06 | 940 | 945 | 911 | 918 | 79,600 |
2004/02/05 | 959 | 959 | 930 | 936 | 130,800 |
2004/02/04 | 1,010 | 1,015 | 997 | 999 | 99,600 |
2004/02/03 | 1,031 | 1,040 | 1,020 | 1,026 | 81,400 |
2004/02/02 | 1,049 | 1,050 | 1,003 | 1,030 | 92,400 |
2004/01/30 | 978 | 1,020 | 974 | 989 | 197,000 |
2004/01/29 | 970 | 980 | 930 | 973 | 24,200 |
2004/01/28 | 960 | 985 | 950 | 981 | 70,500 |
2004/01/27 | 953 | 968 | 953 | 965 | 46,500 |
2004/01/26 | 950 | 958 | 925 | 952 | 38,700 |
2004/01/23 | 970 | 999 | 945 | 948 | 64,900 |
2004/01/22 | 895 | 1,000 | 895 | 1,000 | 421,500 |
2004/01/21 | 900 | 910 | 896 | 900 | 45,400 |
2004/01/20 | 881 | 920 | 875 | 911 | 151,500 |
2004/01/19 | 876 | 910 | 876 | 877 | 65,900 |
2004/01/16 | 840 | 865 | 840 | 858 | 22,800 |
2004/01/15 | 860 | 860 | 826 | 839 | 52,200 |
2004/01/14 | 876 | 877 | 860 | 867 | 23,900 |
2004/01/13 | 890 | 893 | 876 | 876 | 34,000 |
2004/01/09 | 892 | 896 | 887 | 887 | 47,000 |
2004/01/08 | 892 | 894 | 885 | 890 | 46,200 |
2004/01/07 | 890 | 894 | 885 | 885 | 89,600 |
2004/01/06 | 869 | 897 | 849 | 891 | 70,900 |
2004/01/05 | 889 | 889 | 867 | 869 | 69,100 |