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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,928 | 1,928 | 1,897 | 1,916 | 34,700 |
| 2005/12/29 | 1,898 | 1,947 | 1,880 | 1,931 | 83,800 |
| 2005/12/28 | 1,850 | 1,876 | 1,826 | 1,876 | 48,200 |
| 2005/12/27 | 1,880 | 1,887 | 1,851 | 1,863 | 42,600 |
| 2005/12/26 | 1,880 | 1,900 | 1,838 | 1,885 | 86,500 |
| 2005/12/22 | 1,830 | 1,935 | 1,830 | 1,910 | 194,500 |
| 2005/12/21 | 1,788 | 1,823 | 1,783 | 1,800 | 65,200 |
| 2005/12/20 | 1,707 | 1,760 | 1,693 | 1,758 | 102,200 |
| 2005/12/19 | 1,726 | 1,729 | 1,687 | 1,720 | 74,600 |
| 2005/12/16 | 1,729 | 1,735 | 1,691 | 1,725 | 111,500 |
| 2005/12/15 | 1,745 | 1,764 | 1,726 | 1,729 | 53,300 |
| 2005/12/14 | 1,760 | 1,778 | 1,757 | 1,760 | 53,100 |
| 2005/12/13 | 1,793 | 1,793 | 1,738 | 1,779 | 130,200 |
| 2005/12/12 | 1,812 | 1,847 | 1,801 | 1,814 | 59,500 |
| 2005/12/09 | 1,781 | 1,823 | 1,765 | 1,793 | 92,900 |
| 2005/12/08 | 1,820 | 1,850 | 1,812 | 1,839 | 80,400 |
| 2005/12/07 | 1,838 | 1,874 | 1,810 | 1,850 | 169,100 |
| 2005/12/06 | 1,766 | 1,940 | 1,766 | 1,808 | 168,000 |
| 2005/12/05 | 1,695 | 1,819 | 1,695 | 1,775 | 78,600 |
| 2005/12/02 | 1,675 | 1,745 | 1,660 | 1,707 | 106,700 |
| 2005/12/01 | 1,642 | 1,675 | 1,630 | 1,670 | 64,700 |
| 2005/11/30 | 1,647 | 1,653 | 1,617 | 1,642 | 105,700 |
| 2005/11/29 | 1,592 | 1,642 | 1,592 | 1,627 | 39,500 |
| 2005/11/28 | 1,612 | 1,624 | 1,598 | 1,613 | 22,800 |
| 2005/11/25 | 1,630 | 1,636 | 1,588 | 1,611 | 64,800 |
| 2005/11/24 | 1,632 | 1,652 | 1,613 | 1,630 | 79,600 |
| 2005/11/22 | 1,632 | 1,638 | 1,600 | 1,632 | 84,700 |
| 2005/11/21 | 1,650 | 1,650 | 1,632 | 1,637 | 68,700 |
| 2005/11/18 | 1,609 | 1,665 | 1,602 | 1,661 | 72,000 |
| 2005/11/17 | 1,600 | 1,631 | 1,600 | 1,616 | 131,100 |
| 2005/11/16 | 1,666 | 1,666 | 1,551 | 1,600 | 204,800 |
| 2005/11/15 | 1,651 | 1,713 | 1,651 | 1,678 | 61,100 |
| 2005/11/14 | 1,713 | 1,713 | 1,651 | 1,660 | 51,300 |
| 2005/11/11 | 1,700 | 1,722 | 1,680 | 1,696 | 57,600 |
| 2005/11/10 | 1,664 | 1,683 | 1,640 | 1,672 | 37,700 |
| 2005/11/09 | 1,690 | 1,695 | 1,665 | 1,665 | 24,400 |
| 2005/11/08 | 1,695 | 1,698 | 1,682 | 1,684 | 33,100 |
| 2005/11/07 | 1,700 | 1,709 | 1,672 | 1,694 | 58,400 |
| 2005/11/04 | 1,640 | 1,673 | 1,640 | 1,672 | 77,200 |
| 2005/11/02 | 1,665 | 1,665 | 1,615 | 1,640 | 23,300 |
| 2005/11/01 | 1,645 | 1,674 | 1,632 | 1,671 | 24,900 |
| 2005/10/31 | 1,577 | 1,645 | 1,577 | 1,622 | 65,600 |
| 2005/10/28 | 1,550 | 1,575 | 1,540 | 1,557 | 45,100 |
| 2005/10/27 | 1,534 | 1,565 | 1,525 | 1,543 | 33,800 |
| 2005/10/26 | 1,518 | 1,544 | 1,518 | 1,527 | 41,100 |
| 2005/10/25 | 1,527 | 1,551 | 1,503 | 1,515 | 74,700 |
| 2005/10/24 | 1,543 | 1,545 | 1,520 | 1,521 | 9,500 |
| 2005/10/21 | 1,554 | 1,554 | 1,505 | 1,539 | 24,700 |
| 2005/10/20 | 1,571 | 1,578 | 1,532 | 1,556 | 26,700 |
| 2005/10/19 | 1,577 | 1,581 | 1,557 | 1,562 | 33,600 |
| 2005/10/18 | 1,596 | 1,603 | 1,581 | 1,585 | 32,300 |
| 2005/10/17 | 1,608 | 1,627 | 1,575 | 1,598 | 29,200 |
| 2005/10/14 | 1,600 | 1,608 | 1,572 | 1,594 | 27,500 |
| 2005/10/13 | 1,611 | 1,636 | 1,592 | 1,605 | 59,100 |
| 2005/10/12 | 1,621 | 1,670 | 1,607 | 1,610 | 55,600 |
| 2005/10/11 | 1,593 | 1,606 | 1,560 | 1,596 | 32,800 |
| 2005/10/07 | 1,565 | 1,575 | 1,552 | 1,563 | 20,000 |
| 2005/10/06 | 1,600 | 1,601 | 1,565 | 1,565 | 40,600 |
| 2005/10/05 | 1,592 | 1,627 | 1,565 | 1,600 | 95,300 |
| 2005/10/04 | 1,660 | 1,664 | 1,624 | 1,652 | 24,600 |
| 2005/10/03 | 1,670 | 1,678 | 1,646 | 1,665 | 25,100 |
| 2005/09/30 | 1,724 | 1,725 | 1,670 | 1,686 | 36,500 |
| 2005/09/29 | 1,665 | 1,719 | 1,665 | 1,699 | 87,600 |
| 2005/09/28 | 1,644 | 1,662 | 1,609 | 1,650 | 31,800 |
| 2005/09/27 | 1,630 | 1,664 | 1,608 | 1,649 | 31,800 |
| 2005/09/26 | 1,622 | 1,670 | 1,616 | 1,643 | 64,600 |
| 2005/09/22 | 1,603 | 1,606 | 1,582 | 1,596 | 14,100 |
| 2005/09/21 | 1,589 | 1,607 | 1,577 | 1,602 | 38,000 |
| 2005/09/20 | 1,589 | 1,599 | 1,585 | 1,588 | 23,000 |
| 2005/09/16 | 1,589 | 1,602 | 1,582 | 1,585 | 50,600 |
| 2005/09/15 | 1,542 | 1,586 | 1,525 | 1,586 | 55,500 |
| 2005/09/14 | 1,568 | 1,580 | 1,542 | 1,542 | 33,100 |
| 2005/09/13 | 1,588 | 1,593 | 1,552 | 1,567 | 41,900 |
| 2005/09/12 | 1,569 | 1,592 | 1,569 | 1,583 | 46,900 |
| 2005/09/09 | 1,565 | 1,565 | 1,540 | 1,561 | 69,200 |
| 2005/09/08 | 1,570 | 1,579 | 1,565 | 1,569 | 21,300 |
| 2005/09/07 | 1,600 | 1,600 | 1,564 | 1,583 | 24,600 |
| 2005/09/06 | 1,605 | 1,607 | 1,576 | 1,576 | 23,800 |
| 2005/09/05 | 1,580 | 1,620 | 1,570 | 1,604 | 105,000 |
| 2005/09/02 | 1,606 | 1,633 | 1,605 | 1,610 | 22,300 |
| 2005/09/01 | 1,605 | 1,626 | 1,600 | 1,601 | 24,000 |
| 2005/08/31 | 1,597 | 1,609 | 1,577 | 1,600 | 29,800 |
| 2005/08/30 | 1,596 | 1,609 | 1,589 | 1,597 | 38,500 |
| 2005/08/29 | 1,603 | 1,603 | 1,585 | 1,596 | 29,900 |
| 2005/08/26 | 1,598 | 1,614 | 1,588 | 1,588 | 71,700 |
| 2005/08/25 | 1,571 | 1,595 | 1,552 | 1,586 | 40,100 |
| 2005/08/24 | 1,585 | 1,596 | 1,570 | 1,584 | 43,400 |
| 2005/08/23 | 1,559 | 1,588 | 1,558 | 1,578 | 45,800 |
| 2005/08/22 | 1,532 | 1,579 | 1,530 | 1,558 | 53,200 |
| 2005/08/19 | 1,534 | 1,546 | 1,530 | 1,533 | 24,500 |
| 2005/08/18 | 1,542 | 1,545 | 1,524 | 1,534 | 26,700 |
| 2005/08/17 | 1,560 | 1,565 | 1,542 | 1,545 | 26,500 |
| 2005/08/16 | 1,520 | 1,570 | 1,520 | 1,559 | 35,700 |
| 2005/08/15 | 1,555 | 1,578 | 1,551 | 1,556 | 87,500 |
| 2005/08/12 | 1,545 | 1,574 | 1,540 | 1,560 | 66,200 |
| 2005/08/11 | 1,522 | 1,550 | 1,511 | 1,535 | 68,300 |
| 2005/08/10 | 1,505 | 1,515 | 1,503 | 1,510 | 57,800 |
| 2005/08/09 | 1,495 | 1,516 | 1,492 | 1,503 | 48,500 |
| 2005/08/08 | 1,482 | 1,495 | 1,475 | 1,493 | 75,700 |
| 2005/08/05 | 1,457 | 1,483 | 1,455 | 1,481 | 72,300 |
| 2005/08/04 | 1,436 | 1,475 | 1,436 | 1,453 | 61,900 |
| 2005/08/03 | 1,451 | 1,465 | 1,436 | 1,441 | 42,900 |
| 2005/08/02 | 1,455 | 1,485 | 1,455 | 1,460 | 36,900 |
| 2005/08/01 | 1,459 | 1,460 | 1,411 | 1,450 | 32,000 |
| 2005/07/29 | 1,453 | 1,475 | 1,450 | 1,452 | 44,000 |
| 2005/07/28 | 1,445 | 1,452 | 1,424 | 1,452 | 56,900 |
| 2005/07/27 | 1,422 | 1,440 | 1,412 | 1,430 | 39,700 |
| 2005/07/26 | 1,410 | 1,423 | 1,406 | 1,420 | 23,300 |
| 2005/07/25 | 1,410 | 1,420 | 1,402 | 1,408 | 22,300 |
| 2005/07/22 | 1,400 | 1,414 | 1,393 | 1,405 | 43,300 |
| 2005/07/21 | 1,398 | 1,406 | 1,398 | 1,400 | 17,400 |
| 2005/07/20 | 1,395 | 1,403 | 1,390 | 1,393 | 23,900 |
| 2005/07/19 | 1,393 | 1,404 | 1,388 | 1,399 | 14,100 |
| 2005/07/15 | 1,405 | 1,405 | 1,391 | 1,392 | 23,300 |
| 2005/07/14 | 1,410 | 1,419 | 1,389 | 1,390 | 32,300 |
| 2005/07/13 | 1,417 | 1,420 | 1,405 | 1,411 | 37,600 |
| 2005/07/12 | 1,423 | 1,435 | 1,414 | 1,416 | 29,900 |
| 2005/07/11 | 1,424 | 1,434 | 1,421 | 1,421 | 31,500 |
| 2005/07/08 | 1,425 | 1,438 | 1,423 | 1,424 | 31,600 |
| 2005/07/07 | 1,429 | 1,440 | 1,421 | 1,425 | 21,700 |
| 2005/07/06 | 1,461 | 1,465 | 1,428 | 1,429 | 52,700 |
| 2005/07/05 | 1,455 | 1,469 | 1,405 | 1,430 | 113,500 |
| 2005/07/04 | 1,424 | 1,446 | 1,401 | 1,446 | 65,000 |
| 2005/07/01 | 1,418 | 1,418 | 1,388 | 1,402 | 45,000 |
| 2005/06/30 | 1,395 | 1,422 | 1,386 | 1,398 | 50,800 |
| 2005/06/29 | 1,392 | 1,392 | 1,382 | 1,384 | 21,000 |
| 2005/06/28 | 1,378 | 1,389 | 1,373 | 1,389 | 22,200 |
| 2005/06/27 | 1,362 | 1,377 | 1,351 | 1,373 | 22,700 |
| 2005/06/24 | 1,350 | 1,370 | 1,341 | 1,367 | 44,700 |
| 2005/06/23 | 1,376 | 1,385 | 1,350 | 1,361 | 42,900 |
| 2005/06/22 | 1,394 | 1,395 | 1,364 | 1,381 | 40,200 |
| 2005/06/21 | 1,389 | 1,401 | 1,383 | 1,394 | 17,600 |
| 2005/06/20 | 1,415 | 1,415 | 1,391 | 1,394 | 23,400 |
| 2005/06/17 | 1,380 | 1,410 | 1,380 | 1,410 | 30,400 |
| 2005/06/16 | 1,380 | 1,387 | 1,377 | 1,381 | 22,900 |
| 2005/06/15 | 1,384 | 1,400 | 1,375 | 1,385 | 48,200 |
| 2005/06/14 | 1,413 | 1,413 | 1,355 | 1,366 | 66,700 |
| 2005/06/13 | 1,415 | 1,430 | 1,408 | 1,414 | 25,200 |
| 2005/06/10 | 1,390 | 1,417 | 1,390 | 1,408 | 37,600 |
| 2005/06/09 | 1,366 | 1,397 | 1,366 | 1,385 | 63,500 |
| 2005/06/08 | 1,357 | 1,390 | 1,352 | 1,360 | 36,000 |
| 2005/06/07 | 1,381 | 1,382 | 1,351 | 1,353 | 26,200 |
| 2005/06/06 | 1,385 | 1,393 | 1,361 | 1,384 | 47,500 |
| 2005/06/03 | 1,349 | 1,392 | 1,341 | 1,384 | 64,900 |
| 2005/06/02 | 1,350 | 1,380 | 1,345 | 1,346 | 38,900 |
| 2005/06/01 | 1,358 | 1,364 | 1,344 | 1,351 | 23,300 |
| 2005/05/31 | 1,377 | 1,377 | 1,335 | 1,365 | 30,200 |
| 2005/05/30 | 1,354 | 1,383 | 1,351 | 1,367 | 26,000 |
| 2005/05/27 | 1,326 | 1,367 | 1,326 | 1,344 | 24,900 |
| 2005/05/26 | 1,333 | 1,344 | 1,297 | 1,307 | 39,300 |
| 2005/05/25 | 1,381 | 1,388 | 1,344 | 1,344 | 34,300 |
| 2005/05/24 | 1,396 | 1,399 | 1,381 | 1,382 | 30,800 |
| 2005/05/23 | 1,381 | 1,413 | 1,375 | 1,392 | 27,000 |
| 2005/05/20 | 1,390 | 1,398 | 1,379 | 1,382 | 15,000 |
| 2005/05/19 | 1,356 | 1,395 | 1,356 | 1,395 | 28,800 |
| 2005/05/18 | 1,376 | 1,388 | 1,354 | 1,355 | 22,400 |
| 2005/05/17 | 1,408 | 1,425 | 1,340 | 1,366 | 32,300 |
| 2005/05/16 | 1,410 | 1,418 | 1,400 | 1,406 | 27,700 |
| 2005/05/13 | 1,425 | 1,462 | 1,410 | 1,410 | 62,700 |
| 2005/05/12 | 1,560 | 1,564 | 1,442 | 1,442 | 83,000 |
| 2005/05/11 | 1,544 | 1,551 | 1,538 | 1,550 | 19,700 |
| 2005/05/10 | 1,555 | 1,558 | 1,542 | 1,554 | 33,200 |
| 2005/05/09 | 1,560 | 1,560 | 1,535 | 1,555 | 40,900 |
| 2005/05/06 | 1,502 | 1,555 | 1,502 | 1,555 | 43,900 |
| 2005/05/02 | 1,539 | 1,548 | 1,516 | 1,538 | 28,100 |
| 2005/04/28 | 1,545 | 1,545 | 1,517 | 1,526 | 17,100 |
| 2005/04/27 | 1,548 | 1,548 | 1,525 | 1,545 | 34,700 |
| 2005/04/26 | 1,550 | 1,565 | 1,541 | 1,555 | 49,000 |
| 2005/04/25 | 1,505 | 1,541 | 1,502 | 1,520 | 45,800 |
| 2005/04/22 | 1,478 | 1,499 | 1,465 | 1,499 | 45,400 |
| 2005/04/21 | 1,470 | 1,470 | 1,438 | 1,438 | 49,700 |
| 2005/04/20 | 1,420 | 1,497 | 1,420 | 1,476 | 47,100 |
| 2005/04/19 | 1,410 | 1,432 | 1,408 | 1,418 | 30,300 |
| 2005/04/18 | 1,441 | 1,455 | 1,391 | 1,407 | 59,900 |
| 2005/04/15 | 1,460 | 1,463 | 1,431 | 1,443 | 56,700 |
| 2005/04/14 | 1,475 | 1,475 | 1,451 | 1,460 | 47,200 |
| 2005/04/13 | 1,440 | 1,479 | 1,440 | 1,463 | 76,400 |
| 2005/04/12 | 1,440 | 1,467 | 1,434 | 1,438 | 71,000 |
| 2005/04/11 | 1,476 | 1,480 | 1,443 | 1,449 | 79,100 |
| 2005/04/08 | 1,455 | 1,470 | 1,455 | 1,466 | 60,200 |
| 2005/04/07 | 1,447 | 1,461 | 1,447 | 1,451 | 49,600 |
| 2005/04/06 | 1,425 | 1,460 | 1,425 | 1,455 | 79,800 |
| 2005/04/05 | 1,411 | 1,445 | 1,411 | 1,431 | 81,200 |
| 2005/04/04 | 1,427 | 1,440 | 1,426 | 1,431 | 35,800 |
| 2005/04/01 | 1,421 | 1,435 | 1,417 | 1,425 | 19,500 |
| 2005/03/31 | 1,432 | 1,444 | 1,416 | 1,419 | 36,400 |
| 2005/03/30 | 1,423 | 1,445 | 1,410 | 1,432 | 64,200 |
| 2005/03/29 | 1,436 | 1,443 | 1,420 | 1,423 | 112,000 |
| 2005/03/28 | 1,390 | 1,431 | 1,390 | 1,423 | 40,400 |
| 2005/03/25 | 1,438 | 1,462 | 1,425 | 1,438 | 57,300 |
| 2005/03/24 | 1,480 | 1,480 | 1,435 | 1,437 | 76,500 |
| 2005/03/23 | 1,503 | 1,513 | 1,459 | 1,479 | 92,100 |
| 2005/03/22 | 1,501 | 1,525 | 1,501 | 1,513 | 49,600 |
| 2005/03/18 | 1,495 | 1,525 | 1,475 | 1,501 | 54,200 |
| 2005/03/17 | 1,474 | 1,490 | 1,474 | 1,481 | 29,400 |
| 2005/03/16 | 1,458 | 1,487 | 1,457 | 1,474 | 47,400 |
| 2005/03/15 | 1,470 | 1,479 | 1,438 | 1,449 | 89,600 |
| 2005/03/14 | 1,517 | 1,517 | 1,451 | 1,465 | 83,800 |
| 2005/03/11 | 1,493 | 1,512 | 1,493 | 1,507 | 127,200 |
| 2005/03/10 | 1,517 | 1,530 | 1,506 | 1,512 | 61,600 |
| 2005/03/09 | 1,539 | 1,539 | 1,518 | 1,522 | 65,900 |
| 2005/03/08 | 1,556 | 1,556 | 1,530 | 1,544 | 65,500 |
| 2005/03/07 | 1,530 | 1,573 | 1,529 | 1,556 | 67,100 |
| 2005/03/04 | 1,550 | 1,577 | 1,532 | 1,532 | 47,900 |
| 2005/03/03 | 1,530 | 1,551 | 1,530 | 1,551 | 25,100 |
| 2005/03/02 | 1,542 | 1,549 | 1,530 | 1,548 | 33,300 |
| 2005/03/01 | 1,550 | 1,551 | 1,531 | 1,551 | 24,600 |
| 2005/02/28 | 1,520 | 1,559 | 1,520 | 1,550 | 32,700 |
| 2005/02/25 | 1,528 | 1,534 | 1,511 | 1,518 | 32,100 |
| 2005/02/24 | 1,510 | 1,519 | 1,504 | 1,518 | 27,500 |
| 2005/02/23 | 1,488 | 1,517 | 1,488 | 1,493 | 16,600 |
| 2005/02/22 | 1,510 | 1,520 | 1,491 | 1,500 | 28,800 |
| 2005/02/21 | 1,527 | 1,530 | 1,510 | 1,513 | 11,500 |
| 2005/02/18 | 1,500 | 1,523 | 1,500 | 1,517 | 46,200 |
| 2005/02/17 | 1,500 | 1,520 | 1,480 | 1,499 | 38,000 |
| 2005/02/16 | 1,510 | 1,519 | 1,490 | 1,495 | 50,900 |
| 2005/02/15 | 1,500 | 1,525 | 1,500 | 1,517 | 35,300 |
| 2005/02/14 | 1,521 | 1,530 | 1,501 | 1,501 | 37,200 |
| 2005/02/10 | 1,537 | 1,614 | 1,520 | 1,529 | 53,600 |
| 2005/02/09 | 1,560 | 1,561 | 1,531 | 1,538 | 47,300 |
| 2005/02/08 | 1,590 | 1,590 | 1,557 | 1,565 | 38,100 |
| 2005/02/07 | 1,558 | 1,599 | 1,558 | 1,590 | 79,500 |
| 2005/02/04 | 1,554 | 1,611 | 1,531 | 1,588 | 131,900 |
| 2005/02/03 | 1,591 | 1,615 | 1,572 | 1,584 | 109,400 |
| 2005/02/02 | 1,597 | 1,630 | 1,547 | 1,621 | 181,300 |
| 2005/02/01 | 1,570 | 1,670 | 1,540 | 1,547 | 117,400 |
| 2005/01/31 | 1,514 | 1,592 | 1,505 | 1,545 | 143,900 |
| 2005/01/28 | 1,529 | 1,529 | 1,490 | 1,513 | 88,400 |
| 2005/01/27 | 1,510 | 1,530 | 1,510 | 1,530 | 101,100 |
| 2005/01/26 | 1,529 | 1,530 | 1,510 | 1,525 | 43,600 |
| 2005/01/25 | 1,530 | 1,530 | 1,499 | 1,530 | 51,600 |
| 2005/01/24 | 1,548 | 1,550 | 1,520 | 1,550 | 53,000 |
| 2005/01/21 | 1,492 | 1,550 | 1,480 | 1,550 | 71,000 |
| 2005/01/20 | 1,528 | 1,550 | 1,514 | 1,522 | 34,700 |
| 2005/01/19 | 1,558 | 1,558 | 1,542 | 1,553 | 24,200 |
| 2005/01/18 | 1,560 | 1,560 | 1,540 | 1,546 | 18,500 |
| 2005/01/17 | 1,554 | 1,570 | 1,551 | 1,560 | 38,800 |
| 2005/01/14 | 1,547 | 1,563 | 1,520 | 1,555 | 40,300 |
| 2005/01/13 | 1,559 | 1,560 | 1,506 | 1,547 | 60,000 |
| 2005/01/12 | 1,563 | 1,563 | 1,550 | 1,550 | 64,900 |
| 2005/01/11 | 1,560 | 1,565 | 1,531 | 1,559 | 87,800 |
| 2005/01/07 | 1,560 | 1,565 | 1,528 | 1,553 | 57,700 |
| 2005/01/06 | 1,545 | 1,564 | 1,539 | 1,556 | 51,000 |
| 2005/01/05 | 1,575 | 1,575 | 1,521 | 1,560 | 99,700 |
| 2005/01/04 | 1,524 | 1,550 | 1,520 | 1,547 | 22,600 |