日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ