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 |
---|---|---|---|---|---|
2010/12/30 | 372 | 375 | 358 | 371 | 344,900 |
2010/12/29 | 380 | 384 | 371 | 375 | 547,400 |
2010/12/28 | 368 | 385 | 365 | 379 | 1,171,800 |
2010/12/27 | 344 | 367 | 341 | 363 | 817,000 |
2010/12/24 | 346 | 348 | 344 | 346 | 131,800 |
2010/12/22 | 352 | 352 | 345 | 349 | 248,600 |
2010/12/21 | 348 | 352 | 343 | 344 | 242,400 |
2010/12/20 | 349 | 357 | 342 | 348 | 502,600 |
2010/12/17 | 355 | 357 | 346 | 349 | 464,100 |
2010/12/16 | 349 | 361 | 337 | 351 | 1,433,700 |
2010/12/15 | 322 | 355 | 318 | 346 | 1,811,000 |
2010/12/14 | 322 | 328 | 308 | 316 | 627,000 |
2010/12/13 | 297 | 315 | 295 | 315 | 804,700 |
2010/12/10 | 298 | 300 | 292 | 298 | 300,000 |
2010/12/09 | 304 | 304 | 297 | 300 | 257,300 |
2010/12/08 | 300 | 310 | 295 | 304 | 658,400 |
2010/12/07 | 302 | 320 | 300 | 304 | 1,855,900 |
2010/12/06 | 278 | 313 | 278 | 304 | 2,128,300 |
2010/12/03 | 286 | 290 | 278 | 280 | 1,200,500 |
2010/12/02 | 260 | 300 | 257 | 292 | 2,105,900 |
2010/12/01 | 244 | 257 | 244 | 251 | 131,500 |
2010/11/30 | 248 | 248 | 244 | 247 | 153,700 |
2010/11/29 | 252 | 255 | 246 | 248 | 196,900 |
2010/11/26 | 256 | 258 | 253 | 255 | 110,100 |
2010/11/25 | 261 | 262 | 253 | 257 | 248,900 |
2010/11/24 | 255 | 265 | 251 | 260 | 214,000 |
2010/11/22 | 264 | 266 | 258 | 260 | 204,400 |
2010/11/19 | 265 | 268 | 257 | 267 | 279,000 |
2010/11/18 | 264 | 264 | 255 | 263 | 424,500 |
2010/11/17 | 250 | 260 | 249 | 257 | 462,300 |
2010/11/16 | 247 | 265 | 241 | 255 | 1,215,600 |
2010/11/15 | 213 | 260 | 213 | 252 | 1,311,800 |
2010/11/12 | 193 | 220 | 187 | 215 | 373,000 |
2010/11/11 | 197 | 197 | 186 | 190 | 90,700 |
2010/11/10 | 191 | 201 | 188 | 193 | 184,100 |
2010/11/09 | 179 | 188 | 179 | 186 | 127,300 |
2010/11/08 | 167 | 179 | 166 | 178 | 111,900 |
2010/11/05 | 163 | 168 | 163 | 166 | 139,400 |
2010/11/04 | 164 | 166 | 162 | 162 | 99,000 |
2010/11/02 | 164 | 164 | 161 | 163 | 50,400 |
2010/11/01 | 161 | 167 | 159 | 164 | 108,700 |
2010/10/29 | 159 | 165 | 156 | 159 | 141,300 |
2010/10/28 | 156 | 157 | 154 | 156 | 60,700 |
2010/10/27 | 161 | 161 | 156 | 156 | 27,600 |
2010/10/26 | 156 | 163 | 156 | 160 | 49,600 |
2010/10/25 | 158 | 160 | 156 | 158 | 43,600 |
2010/10/22 | 155 | 159 | 154 | 159 | 33,100 |
2010/10/21 | 158 | 158 | 153 | 155 | 42,800 |
2010/10/20 | 154 | 156 | 152 | 155 | 76,700 |
2010/10/19 | 160 | 162 | 156 | 158 | 84,400 |
2010/10/18 | 165 | 166 | 161 | 163 | 63,800 |
2010/10/15 | 166 | 168 | 165 | 165 | 41,200 |
2010/10/14 | 165 | 168 | 165 | 167 | 36,200 |
2010/10/13 | 171 | 171 | 165 | 165 | 64,800 |
2010/10/12 | 178 | 178 | 172 | 172 | 74,400 |
2010/10/08 | 182 | 183 | 174 | 176 | 80,100 |
2010/10/07 | 180 | 186 | 178 | 184 | 42,900 |
2010/10/06 | 179 | 180 | 178 | 179 | 55,500 |
2010/10/05 | 175 | 180 | 174 | 180 | 88,800 |
2010/10/04 | 177 | 178 | 176 | 178 | 69,200 |
2010/10/01 | 175 | 177 | 165 | 176 | 140,200 |
2010/09/30 | 182 | 184 | 175 | 175 | 85,200 |
2010/09/29 | 187 | 188 | 183 | 185 | 48,700 |
2010/09/28 | 187 | 189 | 185 | 188 | 74,800 |
2010/09/27 | 195 | 197 | 191 | 191 | 87,300 |
2010/09/24 | 198 | 199 | 197 | 197 | 35,600 |
2010/09/22 | 197 | 199 | 197 | 198 | 24,200 |
2010/09/21 | 198 | 201 | 195 | 195 | 68,100 |
2010/09/17 | 198 | 198 | 194 | 195 | 49,900 |
2010/09/16 | 195 | 196 | 191 | 195 | 49,800 |
2010/09/15 | 194 | 195 | 191 | 193 | 47,900 |
2010/09/14 | 194 | 197 | 194 | 195 | 59,600 |
2010/09/13 | 193 | 199 | 193 | 195 | 89,100 |
2010/09/10 | 191 | 193 | 188 | 191 | 181,300 |
2010/09/09 | 207 | 208 | 192 | 194 | 224,000 |
2010/09/08 | 220 | 220 | 214 | 215 | 25,500 |
2010/09/07 | 219 | 221 | 216 | 221 | 44,000 |
2010/09/06 | 216 | 217 | 215 | 217 | 68,700 |
2010/09/03 | 214 | 215 | 213 | 215 | 39,000 |
2010/09/02 | 212 | 212 | 208 | 209 | 20,700 |
2010/09/01 | 208 | 208 | 205 | 206 | 21,700 |
2010/08/31 | 209 | 210 | 207 | 208 | 22,000 |
2010/08/30 | 215 | 215 | 211 | 212 | 39,100 |
2010/08/27 | 215 | 219 | 208 | 209 | 76,200 |
2010/08/26 | 210 | 219 | 210 | 215 | 16,300 |
2010/08/25 | 208 | 212 | 207 | 210 | 17,100 |
2010/08/24 | 211 | 215 | 210 | 212 | 16,900 |
2010/08/23 | 213 | 213 | 210 | 211 | 29,900 |
2010/08/20 | 217 | 221 | 215 | 215 | 21,300 |
2010/08/19 | 218 | 219 | 217 | 218 | 20,000 |
2010/08/18 | 221 | 221 | 216 | 218 | 24,100 |
2010/08/17 | 219 | 223 | 218 | 222 | 22,800 |
2010/08/16 | 228 | 228 | 220 | 222 | 42,600 |
2010/08/13 | 232 | 233 | 228 | 228 | 15,500 |
2010/08/12 | 235 | 237 | 225 | 230 | 24,600 |
2010/08/11 | 240 | 240 | 238 | 239 | 19,100 |
2010/08/10 | 247 | 248 | 241 | 243 | 15,900 |
2010/08/09 | 245 | 245 | 242 | 244 | 19,300 |
2010/08/06 | 242 | 247 | 238 | 246 | 19,700 |
2010/08/05 | 247 | 247 | 240 | 242 | 57,100 |
2010/08/04 | 237 | 249 | 237 | 241 | 37,000 |
2010/08/03 | 240 | 244 | 236 | 237 | 38,300 |
2010/08/02 | 244 | 246 | 237 | 240 | 39,600 |
2010/07/30 | 247 | 247 | 243 | 244 | 31,700 |
2010/07/29 | 250 | 250 | 245 | 248 | 18,700 |
2010/07/28 | 248 | 250 | 245 | 250 | 19,700 |
2010/07/27 | 248 | 249 | 245 | 247 | 19,300 |
2010/07/26 | 245 | 252 | 245 | 245 | 39,800 |
2010/07/23 | 255 | 256 | 245 | 246 | 55,600 |
2010/07/22 | 266 | 266 | 244 | 255 | 70,800 |
2010/07/21 | 263 | 269 | 263 | 266 | 9,900 |
2010/07/20 | 261 | 265 | 260 | 263 | 20,400 |
2010/07/16 | 270 | 275 | 263 | 265 | 28,400 |
2010/07/15 | 268 | 280 | 265 | 270 | 71,400 |
2010/07/14 | 267 | 274 | 265 | 272 | 37,200 |
2010/07/13 | 278 | 279 | 267 | 267 | 52,800 |
2010/07/12 | 284 | 284 | 277 | 279 | 17,400 |
2010/07/09 | 276 | 282 | 274 | 281 | 28,600 |
2010/07/08 | 285 | 285 | 276 | 277 | 26,200 |
2010/07/07 | 283 | 283 | 279 | 280 | 37,300 |
2010/07/06 | 286 | 286 | 280 | 283 | 20,100 |
2010/07/05 | 283 | 292 | 282 | 286 | 153,600 |
2010/07/02 | 281 | 293 | 279 | 289 | 112,300 |
2010/07/01 | 274 | 281 | 274 | 277 | 45,200 |
2010/06/30 | 273 | 276 | 273 | 274 | 23,200 |
2010/06/29 | 278 | 283 | 278 | 279 | 18,800 |
2010/06/28 | 279 | 285 | 278 | 281 | 23,600 |
2010/06/25 | 280 | 282 | 276 | 277 | 31,800 |
2010/06/24 | 284 | 287 | 282 | 282 | 35,800 |
2010/06/23 | 280 | 287 | 280 | 284 | 47,600 |
2010/06/22 | 287 | 290 | 284 | 285 | 61,000 |
2010/06/21 | 283 | 287 | 281 | 285 | 28,200 |
2010/06/18 | 279 | 284 | 279 | 282 | 42,200 |
2010/06/17 | 281 | 287 | 281 | 283 | 52,100 |
2010/06/16 | 278 | 285 | 278 | 283 | 20,200 |
2010/06/15 | 275 | 282 | 275 | 277 | 33,600 |
2010/06/14 | 276 | 278 | 275 | 276 | 24,400 |
2010/06/11 | 273 | 276 | 270 | 275 | 62,300 |
2010/06/10 | 285 | 285 | 273 | 274 | 32,200 |
2010/06/09 | 280 | 280 | 275 | 279 | 34,900 |
2010/06/08 | 271 | 278 | 271 | 276 | 14,600 |
2010/06/07 | 280 | 282 | 274 | 274 | 47,400 |
2010/06/04 | 285 | 290 | 282 | 284 | 57,200 |
2010/06/03 | 282 | 288 | 280 | 283 | 35,600 |
2010/06/02 | 285 | 285 | 280 | 281 | 28,500 |
2010/06/01 | 284 | 286 | 283 | 285 | 38,300 |
2010/05/31 | 289 | 289 | 280 | 283 | 32,700 |
2010/05/28 | 283 | 283 | 278 | 281 | 78,400 |
2010/05/27 | 273 | 279 | 273 | 275 | 42,900 |
2010/05/26 | 280 | 283 | 274 | 277 | 58,800 |
2010/05/25 | 284 | 288 | 280 | 283 | 57,700 |
2010/05/24 | 283 | 292 | 282 | 284 | 65,600 |
2010/05/21 | 292 | 297 | 289 | 291 | 87,800 |
2010/05/20 | 298 | 301 | 296 | 300 | 39,500 |
2010/05/19 | 300 | 302 | 294 | 301 | 61,900 |
2010/05/18 | 306 | 307 | 294 | 303 | 147,600 |
2010/05/17 | 316 | 320 | 301 | 301 | 185,200 |
2010/05/14 | 324 | 324 | 315 | 318 | 67,100 |
2010/05/13 | 324 | 324 | 307 | 318 | 158,600 |
2010/05/12 | 322 | 329 | 322 | 323 | 92,400 |
2010/05/11 | 340 | 345 | 316 | 325 | 347,100 |
2010/05/10 | 332 | 339 | 326 | 338 | 243,000 |
2010/05/07 | 366 | 374 | 364 | 368 | 102,000 |
2010/05/06 | 380 | 387 | 375 | 384 | 126,400 |
2010/04/30 | 375 | 388 | 374 | 382 | 109,200 |
2010/04/28 | 367 | 374 | 362 | 367 | 55,800 |
2010/04/27 | 374 | 379 | 369 | 371 | 87,800 |
2010/04/26 | 362 | 374 | 362 | 371 | 92,800 |
2010/04/23 | 356 | 367 | 356 | 360 | 70,700 |
2010/04/22 | 368 | 368 | 353 | 354 | 118,600 |
2010/04/21 | 365 | 370 | 364 | 365 | 55,000 |
2010/04/20 | 364 | 366 | 357 | 360 | 62,600 |
2010/04/19 | 366 | 366 | 354 | 360 | 73,500 |
2010/04/16 | 365 | 380 | 361 | 369 | 165,700 |
2010/04/15 | 350 | 357 | 347 | 355 | 108,800 |
2010/04/14 | 346 | 348 | 343 | 344 | 50,200 |
2010/04/13 | 343 | 345 | 340 | 345 | 41,300 |
2010/04/12 | 344 | 349 | 344 | 344 | 69,900 |
2010/04/09 | 343 | 348 | 341 | 344 | 54,900 |
2010/04/08 | 345 | 347 | 340 | 340 | 75,200 |
2010/04/07 | 344 | 349 | 344 | 345 | 42,900 |
2010/04/06 | 344 | 344 | 342 | 342 | 41,900 |
2010/04/05 | 342 | 344 | 340 | 341 | 66,100 |
2010/04/02 | 337 | 342 | 336 | 341 | 59,500 |
2010/04/01 | 340 | 340 | 333 | 335 | 37,600 |
2010/03/31 | 330 | 340 | 328 | 336 | 75,600 |
2010/03/30 | 320 | 328 | 318 | 327 | 70,400 |
2010/03/29 | 316 | 324 | 315 | 318 | 36,200 |
2010/03/26 | 316 | 320 | 313 | 315 | 103,000 |
2010/03/25 | 320 | 325 | 311 | 314 | 84,400 |
2010/03/24 | 321 | 325 | 316 | 319 | 41,300 |
2010/03/23 | 321 | 323 | 320 | 320 | 35,100 |
2010/03/19 | 326 | 327 | 324 | 325 | 31,200 |
2010/03/18 | 323 | 326 | 320 | 323 | 23,100 |
2010/03/17 | 316 | 322 | 316 | 322 | 29,900 |
2010/03/16 | 316 | 321 | 316 | 320 | 19,000 |
2010/03/15 | 319 | 324 | 315 | 319 | 45,700 |
2010/03/12 | 321 | 324 | 315 | 321 | 58,900 |
2010/03/11 | 311 | 318 | 311 | 314 | 39,500 |
2010/03/10 | 315 | 316 | 306 | 307 | 130,400 |
2010/03/09 | 316 | 317 | 313 | 313 | 63,600 |
2010/03/08 | 319 | 319 | 315 | 315 | 54,200 |
2010/03/05 | 314 | 318 | 314 | 317 | 78,700 |
2010/03/04 | 325 | 326 | 315 | 317 | 119,200 |
2010/03/03 | 326 | 326 | 323 | 325 | 23,200 |
2010/03/02 | 324 | 327 | 323 | 324 | 28,500 |
2010/03/01 | 329 | 332 | 322 | 326 | 105,800 |
2010/02/26 | 327 | 327 | 321 | 324 | 58,400 |
2010/02/25 | 326 | 327 | 321 | 326 | 42,500 |
2010/02/24 | 328 | 328 | 322 | 322 | 45,000 |
2010/02/23 | 330 | 330 | 325 | 328 | 40,800 |
2010/02/22 | 330 | 331 | 328 | 329 | 55,000 |
2010/02/19 | 331 | 333 | 328 | 329 | 48,900 |
2010/02/18 | 330 | 333 | 326 | 331 | 41,400 |
2010/02/17 | 331 | 331 | 326 | 327 | 54,800 |
2010/02/16 | 331 | 332 | 328 | 330 | 30,700 |
2010/02/15 | 326 | 333 | 326 | 331 | 58,900 |
2010/02/12 | 339 | 339 | 330 | 337 | 68,500 |
2010/02/10 | 334 | 338 | 330 | 335 | 72,500 |
2010/02/09 | 326 | 333 | 325 | 331 | 44,000 |
2010/02/08 | 328 | 335 | 326 | 330 | 44,900 |
2010/02/05 | 324 | 331 | 322 | 330 | 96,800 |
2010/02/04 | 323 | 334 | 322 | 332 | 116,600 |
2010/02/03 | 316 | 324 | 316 | 320 | 64,400 |
2010/02/02 | 310 | 313 | 308 | 311 | 48,500 |
2010/02/01 | 321 | 321 | 302 | 306 | 107,100 |
2010/01/29 | 328 | 329 | 322 | 322 | 52,900 |
2010/01/28 | 325 | 329 | 324 | 328 | 49,000 |
2010/01/27 | 326 | 328 | 324 | 325 | 50,200 |
2010/01/26 | 331 | 332 | 328 | 328 | 56,600 |
2010/01/25 | 330 | 333 | 326 | 328 | 92,200 |
2010/01/22 | 318 | 328 | 315 | 328 | 116,500 |
2010/01/21 | 313 | 318 | 313 | 317 | 44,900 |
2010/01/20 | 317 | 317 | 315 | 316 | 33,800 |
2010/01/19 | 315 | 317 | 314 | 315 | 31,300 |
2010/01/18 | 317 | 318 | 310 | 315 | 48,600 |
2010/01/15 | 315 | 320 | 310 | 320 | 86,500 |
2010/01/14 | 318 | 318 | 310 | 313 | 46,700 |
2010/01/13 | 316 | 318 | 313 | 315 | 55,100 |
2010/01/12 | 306 | 316 | 302 | 316 | 112,300 |
2010/01/08 | 300 | 310 | 298 | 303 | 114,600 |
2010/01/07 | 308 | 308 | 295 | 303 | 101,300 |
2010/01/06 | 309 | 310 | 305 | 308 | 29,700 |
2010/01/05 | 309 | 311 | 307 | 307 | 181,600 |
2010/01/04 | 301 | 312 | 300 | 312 | 189,700 |