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 |
---|---|---|---|---|---|
2007/12/28 | 1,100 | 1,104 | 1,081 | 1,096 | 35,800 |
2007/12/27 | 1,095 | 1,118 | 1,079 | 1,115 | 154,600 |
2007/12/26 | 1,069 | 1,092 | 1,061 | 1,082 | 79,800 |
2007/12/25 | 1,088 | 1,098 | 1,062 | 1,070 | 74,000 |
2007/12/21 | 1,080 | 1,080 | 1,060 | 1,076 | 119,700 |
2007/12/20 | 1,096 | 1,096 | 1,076 | 1,080 | 158,600 |
2007/12/19 | 1,115 | 1,124 | 1,089 | 1,099 | 192,300 |
2007/12/18 | 1,075 | 1,122 | 1,073 | 1,103 | 219,200 |
2007/12/17 | 1,140 | 1,140 | 1,095 | 1,101 | 270,200 |
2007/12/14 | 1,053 | 1,076 | 1,052 | 1,062 | 175,300 |
2007/12/13 | 1,040 | 1,044 | 1,029 | 1,036 | 160,200 |
2007/12/12 | 1,035 | 1,068 | 1,030 | 1,059 | 150,000 |
2007/12/11 | 1,080 | 1,085 | 1,058 | 1,069 | 165,100 |
2007/12/10 | 1,100 | 1,114 | 1,071 | 1,080 | 220,600 |
2007/12/07 | 1,100 | 1,133 | 1,099 | 1,119 | 313,400 |
2007/12/06 | 1,064 | 1,099 | 1,059 | 1,095 | 258,800 |
2007/12/05 | 1,064 | 1,065 | 1,011 | 1,044 | 229,600 |
2007/12/04 | 1,020 | 1,100 | 1,010 | 1,084 | 313,700 |
2007/12/03 | 1,000 | 1,030 | 999 | 1,016 | 103,700 |
2007/11/30 | 987 | 1,021 | 987 | 1,008 | 113,600 |
2007/11/29 | 1,001 | 1,017 | 988 | 1,003 | 82,900 |
2007/11/28 | 990 | 1,005 | 988 | 1,005 | 73,800 |
2007/11/27 | 967 | 995 | 950 | 995 | 108,900 |
2007/11/26 | 945 | 982 | 940 | 977 | 83,200 |
2007/11/22 | 963 | 977 | 940 | 955 | 174,800 |
2007/11/21 | 994 | 999 | 977 | 981 | 105,900 |
2007/11/20 | 972 | 993 | 962 | 988 | 88,900 |
2007/11/19 | 1,002 | 1,020 | 967 | 987 | 204,200 |
2007/11/16 | 965 | 1,009 | 927 | 1,001 | 509,200 |
2007/11/15 | 890 | 962 | 889 | 962 | 362,500 |
2007/11/14 | 899 | 911 | 856 | 862 | 111,400 |
2007/11/13 | 894 | 915 | 893 | 898 | 57,100 |
2007/11/12 | 923 | 935 | 884 | 898 | 87,700 |
2007/11/09 | 929 | 940 | 910 | 920 | 78,600 |
2007/11/08 | 930 | 937 | 920 | 927 | 68,000 |
2007/11/07 | 939 | 949 | 937 | 941 | 94,200 |
2007/11/06 | 907 | 938 | 907 | 930 | 45,900 |
2007/11/05 | 936 | 939 | 915 | 917 | 48,400 |
2007/11/02 | 916 | 937 | 915 | 925 | 44,000 |
2007/11/01 | 915 | 947 | 915 | 945 | 101,300 |
2007/10/31 | 881 | 920 | 880 | 912 | 89,100 |
2007/10/30 | 863 | 881 | 862 | 880 | 66,900 |
2007/10/29 | 863 | 880 | 863 | 867 | 60,100 |
2007/10/26 | 872 | 884 | 867 | 881 | 57,800 |
2007/10/25 | 886 | 908 | 874 | 882 | 59,300 |
2007/10/24 | 905 | 905 | 889 | 894 | 48,700 |
2007/10/23 | 882 | 905 | 874 | 901 | 51,000 |
2007/10/22 | 875 | 892 | 825 | 882 | 63,800 |
2007/10/19 | 902 | 905 | 890 | 895 | 53,900 |
2007/10/18 | 880 | 916 | 880 | 911 | 65,700 |
2007/10/17 | 890 | 912 | 885 | 890 | 80,500 |
2007/10/16 | 917 | 917 | 892 | 895 | 104,500 |
2007/10/15 | 908 | 920 | 907 | 913 | 47,800 |
2007/10/12 | 915 | 927 | 891 | 903 | 131,700 |
2007/10/11 | 919 | 930 | 909 | 922 | 75,900 |
2007/10/10 | 928 | 932 | 916 | 919 | 49,100 |
2007/10/09 | 899 | 942 | 899 | 908 | 92,500 |
2007/10/05 | 913 | 914 | 891 | 899 | 113,000 |
2007/10/04 | 926 | 926 | 886 | 903 | 172,600 |
2007/10/03 | 895 | 929 | 880 | 917 | 174,400 |
2007/10/02 | 885 | 885 | 865 | 876 | 98,300 |
2007/10/01 | 876 | 890 | 863 | 879 | 53,800 |
2007/09/28 | 892 | 892 | 865 | 873 | 63,800 |
2007/09/27 | 876 | 887 | 850 | 882 | 111,400 |
2007/09/26 | 826 | 869 | 824 | 846 | 77,700 |
2007/09/25 | 839 | 840 | 795 | 816 | 99,800 |
2007/09/21 | 855 | 860 | 827 | 833 | 82,500 |
2007/09/20 | 883 | 883 | 851 | 857 | 59,900 |
2007/09/19 | 861 | 876 | 847 | 870 | 105,900 |
2007/09/18 | 880 | 880 | 849 | 854 | 69,900 |
2007/09/14 | 871 | 885 | 868 | 872 | 100,900 |
2007/09/13 | 885 | 885 | 867 | 870 | 67,000 |
2007/09/12 | 914 | 917 | 882 | 888 | 129,100 |
2007/09/11 | 923 | 925 | 908 | 918 | 147,000 |
2007/09/10 | 937 | 940 | 925 | 932 | 87,500 |
2007/09/07 | 930 | 944 | 919 | 937 | 84,500 |
2007/09/06 | 916 | 928 | 905 | 923 | 48,900 |
2007/09/05 | 949 | 949 | 913 | 921 | 79,600 |
2007/09/04 | 942 | 948 | 933 | 948 | 55,800 |
2007/09/03 | 944 | 946 | 922 | 932 | 85,900 |
2007/08/31 | 916 | 934 | 900 | 934 | 107,200 |
2007/08/30 | 921 | 921 | 902 | 906 | 44,700 |
2007/08/29 | 911 | 919 | 891 | 901 | 88,800 |
2007/08/28 | 936 | 936 | 905 | 912 | 161,600 |
2007/08/27 | 913 | 920 | 901 | 906 | 103,300 |
2007/08/24 | 901 | 915 | 894 | 904 | 97,200 |
2007/08/23 | 888 | 912 | 882 | 898 | 143,800 |
2007/08/22 | 891 | 905 | 880 | 889 | 165,800 |
2007/08/21 | 895 | 926 | 884 | 904 | 203,700 |
2007/08/20 | 880 | 912 | 880 | 894 | 169,900 |
2007/08/17 | 922 | 930 | 860 | 861 | 241,700 |
2007/08/16 | 941 | 945 | 913 | 941 | 226,100 |
2007/08/15 | 933 | 990 | 933 | 965 | 255,700 |
2007/08/14 | 970 | 977 | 935 | 953 | 222,800 |
2007/08/13 | 921 | 980 | 897 | 980 | 385,000 |
2007/08/10 | 872 | 942 | 853 | 917 | 490,500 |
2007/08/09 | 895 | 940 | 840 | 849 | 459,600 |
2007/08/08 | 930 | 950 | 883 | 896 | 323,800 |
2007/08/07 | 973 | 974 | 932 | 937 | 201,400 |
2007/08/06 | 1,002 | 1,003 | 971 | 973 | 154,000 |
2007/08/03 | 1,020 | 1,026 | 989 | 993 | 177,600 |
2007/08/02 | 1,021 | 1,029 | 998 | 1,004 | 138,900 |
2007/08/01 | 1,041 | 1,042 | 1,008 | 1,018 | 103,200 |
2007/07/31 | 1,025 | 1,045 | 1,024 | 1,045 | 92,500 |
2007/07/30 | 986 | 1,025 | 978 | 1,025 | 78,000 |
2007/07/27 | 985 | 1,018 | 960 | 1,005 | 170,600 |
2007/07/26 | 1,061 | 1,065 | 1,016 | 1,022 | 169,900 |
2007/07/25 | 1,070 | 1,076 | 1,048 | 1,060 | 121,100 |
2007/07/24 | 1,081 | 1,090 | 1,072 | 1,083 | 118,900 |
2007/07/23 | 1,105 | 1,107 | 1,071 | 1,079 | 100,300 |
2007/07/20 | 1,114 | 1,118 | 1,102 | 1,107 | 70,100 |
2007/07/19 | 1,119 | 1,123 | 1,101 | 1,113 | 128,000 |
2007/07/18 | 1,125 | 1,125 | 1,091 | 1,104 | 161,400 |
2007/07/17 | 1,136 | 1,136 | 1,100 | 1,106 | 139,800 |
2007/07/13 | 1,109 | 1,131 | 1,102 | 1,124 | 160,900 |
2007/07/12 | 1,120 | 1,129 | 1,099 | 1,106 | 176,100 |
2007/07/11 | 1,121 | 1,121 | 1,091 | 1,094 | 255,600 |
2007/07/10 | 1,139 | 1,162 | 1,118 | 1,124 | 283,100 |
2007/07/09 | 1,155 | 1,162 | 1,134 | 1,144 | 140,500 |
2007/07/06 | 1,170 | 1,182 | 1,152 | 1,162 | 160,100 |
2007/07/05 | 1,190 | 1,195 | 1,177 | 1,184 | 138,300 |
2007/07/04 | 1,215 | 1,215 | 1,180 | 1,197 | 77,700 |
2007/07/03 | 1,186 | 1,207 | 1,184 | 1,205 | 81,000 |
2007/07/02 | 1,188 | 1,198 | 1,186 | 1,195 | 142,300 |
2007/06/29 | 1,134 | 1,176 | 1,134 | 1,172 | 186,200 |
2007/06/28 | 1,106 | 1,155 | 1,103 | 1,154 | 151,200 |
2007/06/27 | 1,100 | 1,109 | 1,094 | 1,105 | 100,500 |
2007/06/26 | 1,114 | 1,126 | 1,100 | 1,109 | 75,600 |
2007/06/25 | 1,130 | 1,150 | 1,112 | 1,114 | 98,400 |
2007/06/22 | 1,139 | 1,142 | 1,126 | 1,131 | 83,600 |
2007/06/21 | 1,131 | 1,159 | 1,125 | 1,154 | 117,300 |
2007/06/20 | 1,145 | 1,148 | 1,127 | 1,132 | 75,100 |
2007/06/19 | 1,148 | 1,148 | 1,133 | 1,143 | 88,900 |
2007/06/18 | 1,119 | 1,146 | 1,116 | 1,140 | 109,900 |
2007/06/15 | 1,110 | 1,113 | 1,086 | 1,113 | 164,500 |
2007/06/14 | 1,112 | 1,117 | 1,080 | 1,095 | 177,200 |
2007/06/13 | 1,078 | 1,108 | 1,073 | 1,105 | 231,500 |
2007/06/12 | 1,062 | 1,083 | 1,060 | 1,075 | 121,300 |
2007/06/11 | 1,067 | 1,075 | 1,060 | 1,063 | 46,400 |
2007/06/08 | 1,078 | 1,080 | 1,055 | 1,056 | 123,200 |
2007/06/07 | 1,070 | 1,086 | 1,066 | 1,081 | 113,700 |
2007/06/06 | 1,075 | 1,086 | 1,071 | 1,074 | 96,600 |
2007/06/05 | 1,088 | 1,090 | 1,073 | 1,085 | 119,100 |
2007/06/04 | 1,099 | 1,099 | 1,071 | 1,078 | 82,500 |
2007/06/01 | 1,096 | 1,097 | 1,070 | 1,079 | 168,100 |
2007/05/31 | 1,080 | 1,097 | 1,077 | 1,091 | 117,100 |
2007/05/30 | 1,069 | 1,079 | 1,056 | 1,077 | 161,300 |
2007/05/29 | 1,041 | 1,060 | 1,041 | 1,053 | 136,400 |
2007/05/28 | 1,056 | 1,056 | 1,039 | 1,044 | 133,400 |
2007/05/25 | 1,062 | 1,094 | 1,051 | 1,056 | 194,800 |
2007/05/24 | 1,095 | 1,095 | 1,067 | 1,075 | 128,600 |
2007/05/23 | 1,065 | 1,105 | 1,065 | 1,099 | 134,600 |
2007/05/22 | 1,085 | 1,085 | 1,041 | 1,065 | 203,400 |
2007/05/21 | 1,032 | 1,084 | 1,032 | 1,079 | 220,300 |
2007/05/18 | 1,070 | 1,078 | 1,039 | 1,044 | 180,600 |
2007/05/17 | 1,077 | 1,094 | 1,070 | 1,088 | 261,400 |
2007/05/16 | 1,089 | 1,097 | 1,075 | 1,086 | 152,600 |
2007/05/15 | 1,130 | 1,133 | 1,103 | 1,109 | 158,600 |
2007/05/14 | 1,160 | 1,160 | 1,134 | 1,141 | 211,800 |
2007/05/11 | 1,156 | 1,167 | 1,130 | 1,160 | 335,800 |
2007/05/10 | 1,223 | 1,230 | 1,190 | 1,196 | 293,400 |
2007/05/09 | 1,238 | 1,243 | 1,217 | 1,223 | 146,600 |
2007/05/08 | 1,261 | 1,261 | 1,240 | 1,251 | 89,800 |
2007/05/07 | 1,265 | 1,265 | 1,245 | 1,262 | 162,400 |
2007/05/02 | 1,243 | 1,254 | 1,231 | 1,247 | 143,200 |
2007/05/01 | 1,277 | 1,277 | 1,238 | 1,243 | 164,900 |
2007/04/27 | 1,255 | 1,284 | 1,255 | 1,278 | 345,700 |
2007/04/26 | 1,230 | 1,255 | 1,221 | 1,251 | 357,000 |
2007/04/25 | 1,237 | 1,249 | 1,210 | 1,234 | 242,800 |
2007/04/24 | 1,223 | 1,236 | 1,210 | 1,231 | 187,900 |
2007/04/23 | 1,219 | 1,237 | 1,210 | 1,222 | 336,500 |
2007/04/20 | 1,219 | 1,227 | 1,196 | 1,210 | 245,500 |
2007/04/19 | 1,229 | 1,232 | 1,211 | 1,218 | 235,900 |
2007/04/18 | 1,199 | 1,229 | 1,196 | 1,209 | 259,100 |
2007/04/17 | 1,243 | 1,245 | 1,212 | 1,217 | 169,000 |
2007/04/16 | 1,230 | 1,250 | 1,225 | 1,228 | 163,700 |
2007/04/13 | 1,249 | 1,263 | 1,221 | 1,225 | 135,800 |
2007/04/12 | 1,240 | 1,250 | 1,235 | 1,244 | 108,200 |
2007/04/11 | 1,240 | 1,258 | 1,235 | 1,239 | 209,700 |
2007/04/10 | 1,255 | 1,255 | 1,227 | 1,239 | 174,200 |
2007/04/09 | 1,261 | 1,270 | 1,241 | 1,253 | 194,900 |
2007/04/06 | 1,250 | 1,268 | 1,243 | 1,256 | 174,600 |
2007/04/05 | 1,247 | 1,270 | 1,243 | 1,258 | 280,700 |
2007/04/04 | 1,259 | 1,280 | 1,259 | 1,264 | 272,300 |
2007/04/03 | 1,252 | 1,275 | 1,252 | 1,256 | 342,900 |
2007/04/02 | 1,310 | 1,323 | 1,232 | 1,232 | 462,200 |
2007/03/30 | 1,283 | 1,356 | 1,282 | 1,349 | 363,900 |
2007/03/29 | 1,379 | 1,416 | 1,366 | 1,403 | 147,900 |
2007/03/28 | 1,375 | 1,388 | 1,360 | 1,380 | 76,600 |
2007/03/27 | 1,376 | 1,376 | 1,355 | 1,357 | 46,100 |
2007/03/26 | 1,400 | 1,400 | 1,356 | 1,383 | 199,900 |
2007/03/23 | 1,448 | 1,448 | 1,385 | 1,426 | 60,000 |
2007/03/22 | 1,420 | 1,445 | 1,419 | 1,429 | 43,700 |
2007/03/20 | 1,400 | 1,409 | 1,391 | 1,399 | 65,100 |
2007/03/19 | 1,387 | 1,402 | 1,373 | 1,387 | 59,000 |
2007/03/16 | 1,390 | 1,410 | 1,365 | 1,373 | 85,900 |
2007/03/15 | 1,389 | 1,395 | 1,361 | 1,384 | 105,700 |
2007/03/14 | 1,400 | 1,408 | 1,330 | 1,351 | 149,500 |
2007/03/13 | 1,436 | 1,440 | 1,417 | 1,418 | 56,700 |
2007/03/12 | 1,433 | 1,450 | 1,426 | 1,439 | 73,000 |
2007/03/09 | 1,420 | 1,425 | 1,404 | 1,413 | 138,300 |
2007/03/08 | 1,430 | 1,432 | 1,410 | 1,432 | 86,600 |
2007/03/07 | 1,464 | 1,470 | 1,435 | 1,444 | 55,800 |
2007/03/06 | 1,420 | 1,452 | 1,420 | 1,452 | 43,600 |
2007/03/05 | 1,436 | 1,473 | 1,421 | 1,424 | 82,200 |
2007/03/02 | 1,494 | 1,500 | 1,471 | 1,486 | 59,700 |
2007/03/01 | 1,477 | 1,516 | 1,430 | 1,494 | 63,000 |
2007/02/28 | 1,435 | 1,496 | 1,434 | 1,487 | 83,200 |
2007/02/27 | 1,529 | 1,545 | 1,516 | 1,539 | 121,500 |
2007/02/26 | 1,529 | 1,540 | 1,508 | 1,516 | 54,600 |
2007/02/23 | 1,516 | 1,533 | 1,501 | 1,524 | 54,900 |
2007/02/22 | 1,510 | 1,554 | 1,510 | 1,525 | 122,200 |
2007/02/21 | 1,520 | 1,531 | 1,501 | 1,513 | 74,900 |
2007/02/20 | 1,540 | 1,545 | 1,520 | 1,536 | 70,500 |
2007/02/19 | 1,522 | 1,540 | 1,512 | 1,520 | 118,600 |
2007/02/16 | 1,496 | 1,510 | 1,466 | 1,501 | 81,600 |
2007/02/15 | 1,455 | 1,490 | 1,445 | 1,488 | 121,400 |
2007/02/14 | 1,452 | 1,468 | 1,425 | 1,435 | 143,900 |
2007/02/13 | 1,479 | 1,484 | 1,449 | 1,451 | 110,400 |
2007/02/09 | 1,465 | 1,471 | 1,435 | 1,452 | 118,200 |
2007/02/08 | 1,440 | 1,462 | 1,425 | 1,431 | 117,700 |
2007/02/07 | 1,462 | 1,462 | 1,410 | 1,410 | 103,700 |
2007/02/06 | 1,458 | 1,477 | 1,430 | 1,445 | 130,800 |
2007/02/05 | 1,450 | 1,475 | 1,430 | 1,456 | 206,000 |
2007/02/02 | 1,530 | 1,551 | 1,443 | 1,465 | 337,100 |
2007/02/01 | 1,550 | 1,559 | 1,530 | 1,553 | 66,800 |
2007/01/31 | 1,595 | 1,624 | 1,523 | 1,529 | 279,100 |
2007/01/30 | 1,621 | 1,630 | 1,592 | 1,623 | 67,700 |
2007/01/29 | 1,645 | 1,655 | 1,609 | 1,628 | 87,300 |
2007/01/26 | 1,610 | 1,636 | 1,600 | 1,631 | 45,900 |
2007/01/25 | 1,663 | 1,698 | 1,626 | 1,627 | 101,500 |
2007/01/24 | 1,670 | 1,699 | 1,650 | 1,682 | 76,600 |
2007/01/23 | 1,620 | 1,669 | 1,605 | 1,644 | 67,400 |
2007/01/22 | 1,642 | 1,669 | 1,623 | 1,631 | 73,700 |
2007/01/19 | 1,630 | 1,668 | 1,628 | 1,642 | 84,600 |
2007/01/18 | 1,619 | 1,650 | 1,614 | 1,631 | 145,000 |
2007/01/17 | 1,594 | 1,618 | 1,576 | 1,594 | 93,900 |
2007/01/16 | 1,560 | 1,590 | 1,550 | 1,589 | 148,400 |
2007/01/15 | 1,550 | 1,587 | 1,530 | 1,554 | 55,800 |
2007/01/12 | 1,536 | 1,572 | 1,510 | 1,560 | 129,700 |
2007/01/11 | 1,552 | 1,552 | 1,493 | 1,506 | 272,000 |
2007/01/10 | 1,610 | 1,610 | 1,537 | 1,553 | 204,600 |
2007/01/09 | 1,630 | 1,645 | 1,601 | 1,617 | 225,400 |
2007/01/05 | 1,757 | 1,757 | 1,671 | 1,682 | 133,000 |
2007/01/04 | 1,691 | 1,743 | 1,688 | 1,725 | 77,600 |