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 |
---|---|---|---|---|---|
2008/12/30 | 238 | 252 | 237 | 252 | 143,100 |
2008/12/29 | 239 | 240 | 230 | 236 | 118,000 |
2008/12/26 | 233 | 239 | 232 | 237 | 127,100 |
2008/12/25 | 227 | 238 | 227 | 238 | 369,100 |
2008/12/24 | 215 | 249 | 215 | 249 | 904,100 |
2008/12/22 | 277 | 279 | 268 | 270 | 73,300 |
2008/12/19 | 279 | 283 | 276 | 277 | 57,800 |
2008/12/18 | 279 | 287 | 275 | 280 | 65,100 |
2008/12/17 | 286 | 286 | 279 | 284 | 46,500 |
2008/12/16 | 284 | 287 | 280 | 281 | 39,000 |
2008/12/15 | 278 | 291 | 278 | 287 | 76,800 |
2008/12/12 | 290 | 291 | 278 | 278 | 86,700 |
2008/12/11 | 285 | 293 | 284 | 289 | 54,100 |
2008/12/10 | 290 | 291 | 286 | 288 | 53,600 |
2008/12/09 | 295 | 295 | 282 | 289 | 49,100 |
2008/12/08 | 291 | 296 | 279 | 294 | 108,400 |
2008/12/05 | 297 | 297 | 286 | 288 | 135,200 |
2008/12/04 | 282 | 288 | 278 | 287 | 113,500 |
2008/12/03 | 299 | 306 | 277 | 283 | 128,900 |
2008/12/02 | 287 | 291 | 279 | 285 | 63,900 |
2008/12/01 | 306 | 307 | 289 | 290 | 172,900 |
2008/11/28 | 310 | 317 | 306 | 308 | 45,500 |
2008/11/27 | 318 | 327 | 310 | 312 | 38,800 |
2008/11/26 | 329 | 331 | 314 | 320 | 44,900 |
2008/11/25 | 338 | 339 | 302 | 334 | 55,000 |
2008/11/21 | 310 | 323 | 300 | 323 | 104,800 |
2008/11/20 | 327 | 338 | 315 | 315 | 89,000 |
2008/11/19 | 337 | 340 | 318 | 327 | 134,300 |
2008/11/18 | 340 | 350 | 331 | 341 | 134,800 |
2008/11/17 | 333 | 359 | 321 | 335 | 214,400 |
2008/11/14 | 306 | 338 | 305 | 338 | 187,500 |
2008/11/13 | 300 | 303 | 293 | 301 | 58,100 |
2008/11/12 | 300 | 306 | 295 | 305 | 56,900 |
2008/11/11 | 300 | 305 | 293 | 303 | 121,300 |
2008/11/10 | 312 | 313 | 300 | 304 | 121,500 |
2008/11/07 | 307 | 310 | 295 | 297 | 102,400 |
2008/11/06 | 310 | 318 | 307 | 313 | 108,500 |
2008/11/05 | 335 | 340 | 315 | 319 | 172,100 |
2008/11/04 | 310 | 318 | 306 | 315 | 103,500 |
2008/10/31 | 333 | 337 | 298 | 305 | 245,500 |
2008/10/30 | 326 | 333 | 312 | 323 | 162,300 |
2008/10/29 | 343 | 362 | 308 | 327 | 106,900 |
2008/10/28 | 325 | 340 | 305 | 338 | 63,200 |
2008/10/27 | 350 | 355 | 333 | 335 | 54,500 |
2008/10/24 | 363 | 370 | 350 | 356 | 33,700 |
2008/10/23 | 360 | 373 | 353 | 370 | 40,800 |
2008/10/22 | 400 | 408 | 380 | 380 | 36,100 |
2008/10/21 | 415 | 415 | 407 | 411 | 44,700 |
2008/10/20 | 400 | 409 | 386 | 406 | 54,000 |
2008/10/17 | 388 | 401 | 374 | 401 | 56,000 |
2008/10/16 | 369 | 388 | 353 | 378 | 65,200 |
2008/10/15 | 392 | 404 | 385 | 388 | 51,100 |
2008/10/14 | 368 | 403 | 359 | 402 | 74,700 |
2008/10/10 | 379 | 379 | 340 | 343 | 117,800 |
2008/10/09 | 361 | 391 | 353 | 383 | 87,700 |
2008/10/08 | 398 | 405 | 365 | 366 | 111,300 |
2008/10/07 | 405 | 419 | 401 | 410 | 116,200 |
2008/10/06 | 430 | 431 | 417 | 425 | 113,800 |
2008/10/03 | 420 | 430 | 417 | 428 | 52,200 |
2008/10/02 | 445 | 449 | 425 | 428 | 47,000 |
2008/10/01 | 449 | 449 | 441 | 445 | 40,200 |
2008/09/30 | 415 | 451 | 415 | 439 | 58,800 |
2008/09/29 | 442 | 460 | 442 | 445 | 54,800 |
2008/09/26 | 449 | 452 | 440 | 442 | 90,500 |
2008/09/25 | 446 | 463 | 437 | 457 | 62,200 |
2008/09/24 | 440 | 458 | 438 | 451 | 87,500 |
2008/09/22 | 452 | 456 | 442 | 445 | 66,700 |
2008/09/19 | 420 | 452 | 420 | 452 | 173,800 |
2008/09/18 | 408 | 435 | 406 | 430 | 138,400 |
2008/09/17 | 429 | 437 | 408 | 408 | 92,800 |
2008/09/16 | 422 | 437 | 414 | 429 | 55,500 |
2008/09/12 | 432 | 440 | 429 | 439 | 85,400 |
2008/09/11 | 414 | 428 | 414 | 420 | 43,500 |
2008/09/10 | 410 | 418 | 403 | 415 | 54,800 |
2008/09/09 | 430 | 433 | 419 | 421 | 46,300 |
2008/09/08 | 422 | 432 | 420 | 427 | 74,100 |
2008/09/05 | 429 | 429 | 409 | 409 | 132,200 |
2008/09/04 | 430 | 444 | 426 | 431 | 71,100 |
2008/09/03 | 428 | 442 | 420 | 440 | 67,800 |
2008/09/02 | 434 | 441 | 429 | 429 | 53,300 |
2008/09/01 | 445 | 445 | 425 | 439 | 52,800 |
2008/08/29 | 424 | 443 | 424 | 443 | 74,100 |
2008/08/28 | 434 | 434 | 420 | 423 | 75,100 |
2008/08/27 | 443 | 446 | 430 | 434 | 74,200 |
2008/08/26 | 450 | 454 | 444 | 447 | 71,700 |
2008/08/25 | 460 | 470 | 451 | 453 | 52,500 |
2008/08/22 | 448 | 460 | 440 | 458 | 76,000 |
2008/08/21 | 460 | 464 | 451 | 453 | 70,800 |
2008/08/20 | 466 | 466 | 459 | 465 | 34,800 |
2008/08/19 | 479 | 479 | 464 | 464 | 77,500 |
2008/08/18 | 472 | 494 | 472 | 478 | 69,500 |
2008/08/15 | 471 | 484 | 470 | 471 | 34,500 |
2008/08/14 | 480 | 482 | 471 | 471 | 69,300 |
2008/08/13 | 501 | 502 | 481 | 489 | 50,500 |
2008/08/12 | 522 | 523 | 501 | 501 | 88,500 |
2008/08/11 | 495 | 520 | 489 | 512 | 88,000 |
2008/08/08 | 472 | 492 | 470 | 486 | 49,700 |
2008/08/07 | 480 | 492 | 473 | 477 | 41,400 |
2008/08/06 | 469 | 490 | 469 | 484 | 65,200 |
2008/08/05 | 485 | 499 | 469 | 470 | 109,400 |
2008/08/04 | 491 | 496 | 477 | 490 | 66,200 |
2008/08/01 | 519 | 520 | 500 | 501 | 41,800 |
2008/07/31 | 519 | 525 | 502 | 517 | 42,700 |
2008/07/30 | 500 | 514 | 500 | 513 | 48,000 |
2008/07/29 | 500 | 502 | 490 | 499 | 51,100 |
2008/07/28 | 500 | 508 | 500 | 506 | 31,300 |
2008/07/25 | 498 | 508 | 495 | 505 | 60,100 |
2008/07/24 | 491 | 508 | 488 | 508 | 73,500 |
2008/07/23 | 482 | 493 | 481 | 486 | 35,900 |
2008/07/22 | 471 | 480 | 468 | 480 | 61,400 |
2008/07/18 | 471 | 472 | 456 | 467 | 78,900 |
2008/07/17 | 475 | 476 | 470 | 472 | 48,300 |
2008/07/16 | 485 | 485 | 468 | 475 | 84,200 |
2008/07/15 | 493 | 493 | 485 | 486 | 34,500 |
2008/07/14 | 493 | 504 | 492 | 492 | 30,600 |
2008/07/11 | 496 | 500 | 492 | 492 | 41,100 |
2008/07/10 | 496 | 501 | 494 | 497 | 49,900 |
2008/07/09 | 503 | 507 | 497 | 497 | 40,800 |
2008/07/08 | 512 | 513 | 500 | 502 | 48,200 |
2008/07/07 | 525 | 525 | 512 | 518 | 190,800 |
2008/07/04 | 495 | 507 | 495 | 507 | 76,400 |
2008/07/03 | 493 | 500 | 486 | 496 | 64,200 |
2008/07/02 | 501 | 501 | 490 | 491 | 84,200 |
2008/07/01 | 501 | 506 | 496 | 498 | 69,400 |
2008/06/30 | 498 | 512 | 498 | 500 | 73,100 |
2008/06/27 | 496 | 509 | 492 | 504 | 76,600 |
2008/06/26 | 510 | 511 | 503 | 505 | 46,800 |
2008/06/25 | 505 | 512 | 496 | 510 | 93,700 |
2008/06/24 | 510 | 515 | 504 | 508 | 48,500 |
2008/06/23 | 502 | 515 | 501 | 511 | 52,200 |
2008/06/20 | 533 | 538 | 502 | 512 | 164,900 |
2008/06/19 | 548 | 548 | 532 | 534 | 86,900 |
2008/06/18 | 550 | 555 | 543 | 547 | 79,700 |
2008/06/17 | 550 | 553 | 544 | 548 | 154,400 |
2008/06/16 | 550 | 559 | 535 | 544 | 102,000 |
2008/06/13 | 540 | 553 | 540 | 549 | 89,500 |
2008/06/12 | 545 | 551 | 532 | 550 | 115,600 |
2008/06/11 | 564 | 565 | 549 | 556 | 126,800 |
2008/06/10 | 577 | 578 | 561 | 565 | 85,000 |
2008/06/09 | 565 | 578 | 562 | 567 | 117,100 |
2008/06/06 | 585 | 587 | 578 | 579 | 82,400 |
2008/06/05 | 586 | 587 | 573 | 583 | 103,500 |
2008/06/04 | 567 | 576 | 563 | 576 | 80,700 |
2008/06/03 | 581 | 582 | 566 | 570 | 160,000 |
2008/06/02 | 581 | 587 | 578 | 583 | 123,200 |
2008/05/30 | 586 | 588 | 569 | 581 | 244,300 |
2008/05/29 | 576 | 583 | 566 | 576 | 91,900 |
2008/05/28 | 573 | 583 | 562 | 566 | 232,400 |
2008/05/27 | 590 | 594 | 573 | 576 | 263,400 |
2008/05/26 | 602 | 605 | 592 | 594 | 96,700 |
2008/05/23 | 599 | 610 | 597 | 605 | 138,900 |
2008/05/22 | 606 | 606 | 590 | 604 | 136,700 |
2008/05/21 | 601 | 606 | 591 | 604 | 177,300 |
2008/05/20 | 605 | 612 | 605 | 606 | 80,200 |
2008/05/19 | 615 | 615 | 603 | 605 | 84,600 |
2008/05/16 | 624 | 626 | 601 | 609 | 147,400 |
2008/05/15 | 621 | 628 | 614 | 621 | 177,800 |
2008/05/14 | 597 | 615 | 594 | 612 | 314,900 |
2008/05/13 | 616 | 621 | 585 | 595 | 215,400 |
2008/05/12 | 585 | 616 | 582 | 615 | 212,700 |
2008/05/09 | 605 | 618 | 586 | 590 | 156,000 |
2008/05/08 | 575 | 607 | 570 | 600 | 241,500 |
2008/05/07 | 571 | 584 | 561 | 578 | 630,100 |
2008/05/02 | 638 | 643 | 592 | 598 | 507,100 |
2008/05/01 | 646 | 658 | 628 | 628 | 260,500 |
2008/04/30 | 624 | 640 | 618 | 636 | 171,000 |
2008/04/28 | 611 | 619 | 606 | 616 | 181,600 |
2008/04/25 | 599 | 605 | 599 | 604 | 113,400 |
2008/04/24 | 605 | 605 | 592 | 596 | 139,400 |
2008/04/23 | 590 | 597 | 584 | 589 | 120,000 |
2008/04/22 | 573 | 588 | 570 | 588 | 139,200 |
2008/04/21 | 593 | 593 | 579 | 583 | 144,500 |
2008/04/18 | 576 | 584 | 574 | 584 | 95,300 |
2008/04/17 | 580 | 585 | 575 | 580 | 128,600 |
2008/04/16 | 566 | 573 | 565 | 572 | 195,400 |
2008/04/15 | 584 | 584 | 556 | 560 | 308,100 |
2008/04/14 | 577 | 593 | 577 | 586 | 199,000 |
2008/04/11 | 580 | 600 | 574 | 597 | 241,600 |
2008/04/10 | 564 | 577 | 553 | 573 | 192,000 |
2008/04/09 | 593 | 593 | 561 | 573 | 204,600 |
2008/04/08 | 594 | 601 | 581 | 583 | 363,400 |
2008/04/07 | 558 | 616 | 556 | 594 | 841,100 |
2008/04/04 | 526 | 563 | 521 | 548 | 542,600 |
2008/04/03 | 512 | 516 | 505 | 516 | 192,000 |
2008/04/02 | 513 | 514 | 507 | 512 | 86,100 |
2008/04/01 | 497 | 506 | 494 | 500 | 95,200 |
2008/03/31 | 519 | 520 | 490 | 496 | 225,500 |
2008/03/28 | 520 | 524 | 508 | 521 | 101,700 |
2008/03/27 | 527 | 530 | 508 | 515 | 158,000 |
2008/03/26 | 513 | 528 | 512 | 527 | 124,300 |
2008/03/25 | 527 | 527 | 515 | 520 | 135,000 |
2008/03/24 | 525 | 530 | 515 | 517 | 199,300 |
2008/03/21 | 485 | 513 | 485 | 511 | 215,700 |
2008/03/19 | 488 | 488 | 476 | 482 | 145,600 |
2008/03/18 | 474 | 476 | 456 | 473 | 159,300 |
2008/03/17 | 463 | 475 | 451 | 469 | 188,500 |
2008/03/14 | 487 | 492 | 458 | 464 | 278,900 |
2008/03/13 | 505 | 519 | 480 | 492 | 335,000 |
2008/03/12 | 542 | 548 | 517 | 518 | 323,800 |
2008/03/11 | 500 | 537 | 496 | 518 | 290,200 |
2008/03/10 | 529 | 532 | 493 | 501 | 302,300 |
2008/03/07 | 563 | 564 | 531 | 536 | 378,600 |
2008/03/06 | 560 | 571 | 555 | 567 | 374,500 |
2008/03/05 | 575 | 581 | 552 | 559 | 280,700 |
2008/03/04 | 604 | 612 | 576 | 583 | 271,700 |
2008/03/03 | 610 | 610 | 596 | 601 | 208,000 |
2008/02/29 | 626 | 634 | 617 | 620 | 201,000 |
2008/02/28 | 638 | 645 | 623 | 636 | 168,700 |
2008/02/27 | 616 | 638 | 616 | 638 | 216,600 |
2008/02/26 | 631 | 632 | 608 | 608 | 243,700 |
2008/02/25 | 633 | 634 | 626 | 628 | 135,200 |
2008/02/22 | 602 | 625 | 602 | 623 | 184,400 |
2008/02/21 | 603 | 632 | 603 | 610 | 454,900 |
2008/02/20 | 645 | 645 | 610 | 612 | 359,400 |
2008/02/19 | 629 | 644 | 601 | 642 | 587,800 |
2008/02/18 | 620 | 644 | 617 | 637 | 345,900 |
2008/02/15 | 582 | 612 | 572 | 610 | 499,400 |
2008/02/14 | 577 | 589 | 562 | 582 | 585,200 |
2008/02/13 | 594 | 604 | 550 | 560 | 571,800 |
2008/02/12 | 617 | 620 | 580 | 591 | 365,400 |
2008/02/08 | 630 | 645 | 599 | 616 | 454,100 |
2008/02/07 | 667 | 673 | 626 | 630 | 672,200 |
2008/02/06 | 765 | 766 | 681 | 681 | 528,000 |
2008/02/05 | 783 | 794 | 778 | 781 | 270,600 |
2008/02/04 | 800 | 807 | 770 | 782 | 228,300 |
2008/02/01 | 804 | 812 | 775 | 797 | 132,100 |
2008/01/31 | 780 | 818 | 770 | 814 | 199,800 |
2008/01/30 | 810 | 812 | 765 | 782 | 261,600 |
2008/01/29 | 801 | 834 | 801 | 813 | 161,000 |
2008/01/28 | 802 | 822 | 792 | 801 | 175,500 |
2008/01/25 | 799 | 805 | 783 | 792 | 156,400 |
2008/01/24 | 774 | 804 | 771 | 789 | 167,000 |
2008/01/23 | 723 | 770 | 723 | 754 | 212,500 |
2008/01/22 | 752 | 774 | 718 | 733 | 272,400 |
2008/01/21 | 788 | 797 | 751 | 754 | 272,100 |
2008/01/18 | 750 | 813 | 750 | 810 | 256,000 |
2008/01/17 | 769 | 778 | 738 | 770 | 296,300 |
2008/01/16 | 781 | 781 | 727 | 759 | 450,200 |
2008/01/15 | 840 | 841 | 781 | 817 | 589,600 |
2008/01/11 | 921 | 931 | 881 | 881 | 263,600 |
2008/01/10 | 1,020 | 1,020 | 975 | 981 | 307,100 |
2008/01/09 | 977 | 1,019 | 977 | 1,019 | 216,700 |
2008/01/08 | 1,002 | 1,024 | 1,002 | 1,018 | 133,400 |
2008/01/07 | 1,085 | 1,085 | 1,010 | 1,022 | 235,600 |
2008/01/04 | 1,057 | 1,070 | 1,039 | 1,045 | 55,800 |