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 |
---|---|---|---|---|---|
2011/12/30 | 536 | 548 | 536 | 548 | 243,100 |
2011/12/29 | 543 | 556 | 533 | 542 | 686,900 |
2011/12/28 | 510 | 540 | 509 | 537 | 505,800 |
2011/12/27 | 518 | 521 | 508 | 512 | 234,500 |
2011/12/26 | 517 | 530 | 512 | 517 | 262,100 |
2011/12/22 | 512 | 522 | 502 | 516 | 630,000 |
2011/12/21 | 536 | 538 | 510 | 520 | 470,500 |
2011/12/20 | 544 | 544 | 528 | 530 | 334,100 |
2011/12/19 | 543 | 546 | 516 | 538 | 526,400 |
2011/12/16 | 522 | 558 | 510 | 529 | 874,800 |
2011/12/15 | 550 | 560 | 515 | 532 | 999,100 |
2011/12/14 | 531 | 561 | 531 | 555 | 1,272,900 |
2011/12/13 | 505 | 527 | 505 | 526 | 593,300 |
2011/12/12 | 504 | 514 | 500 | 510 | 448,000 |
2011/12/09 | 487 | 500 | 487 | 495 | 367,700 |
2011/12/08 | 496 | 504 | 481 | 495 | 690,900 |
2011/12/07 | 451 | 497 | 448 | 491 | 913,800 |
2011/12/06 | 463 | 467 | 435 | 448 | 486,800 |
2011/12/05 | 479 | 489 | 464 | 467 | 500,100 |
2011/12/02 | 450 | 476 | 450 | 473 | 667,600 |
2011/12/01 | 430 | 453 | 429 | 450 | 510,900 |
2011/11/30 | 406 | 428 | 398 | 421 | 430,600 |
2011/11/29 | 414 | 417 | 400 | 407 | 395,200 |
2011/11/28 | 384 | 407 | 383 | 406 | 689,100 |
2011/11/25 | 368 | 410 | 363 | 389 | 1,156,700 |
2011/11/24 | 359 | 361 | 353 | 360 | 211,700 |
2011/11/22 | 354 | 369 | 353 | 360 | 245,900 |
2011/11/21 | 365 | 370 | 355 | 358 | 246,000 |
2011/11/18 | 346 | 367 | 341 | 360 | 862,900 |
2011/11/17 | 326 | 349 | 324 | 349 | 393,200 |
2011/11/16 | 333 | 338 | 325 | 328 | 146,800 |
2011/11/15 | 342 | 348 | 336 | 336 | 309,600 |
2011/11/14 | 336 | 349 | 332 | 345 | 793,300 |
2011/11/11 | 279 | 351 | 274 | 333 | 795,300 |
2011/11/10 | 274 | 279 | 268 | 271 | 24,300 |
2011/11/09 | 270 | 275 | 269 | 275 | 26,200 |
2011/11/08 | 270 | 276 | 265 | 265 | 36,300 |
2011/11/07 | 272 | 273 | 270 | 271 | 41,200 |
2011/11/04 | 270 | 277 | 270 | 277 | 38,300 |
2011/11/02 | 267 | 269 | 261 | 263 | 66,100 |
2011/11/01 | 281 | 282 | 272 | 272 | 27,400 |
2011/10/31 | 286 | 287 | 281 | 281 | 20,400 |
2011/10/28 | 286 | 286 | 280 | 282 | 24,300 |
2011/10/27 | 284 | 286 | 275 | 280 | 25,900 |
2011/10/26 | 283 | 292 | 282 | 284 | 22,000 |
2011/10/25 | 287 | 288 | 283 | 284 | 25,300 |
2011/10/24 | 286 | 293 | 286 | 290 | 19,800 |
2011/10/21 | 284 | 290 | 284 | 285 | 10,600 |
2011/10/20 | 283 | 288 | 283 | 284 | 17,100 |
2011/10/19 | 294 | 294 | 284 | 288 | 12,800 |
2011/10/18 | 289 | 295 | 283 | 286 | 20,000 |
2011/10/17 | 287 | 290 | 284 | 287 | 14,900 |
2011/10/14 | 288 | 288 | 283 | 283 | 18,100 |
2011/10/13 | 296 | 302 | 288 | 289 | 19,800 |
2011/10/12 | 295 | 296 | 293 | 293 | 8,100 |
2011/10/11 | 296 | 302 | 295 | 298 | 18,400 |
2011/10/07 | 290 | 297 | 290 | 292 | 10,800 |
2011/10/06 | 285 | 294 | 283 | 290 | 12,400 |
2011/10/05 | 295 | 295 | 282 | 282 | 41,900 |
2011/10/04 | 299 | 299 | 291 | 297 | 32,200 |
2011/10/03 | 305 | 305 | 300 | 300 | 9,100 |
2011/09/30 | 320 | 320 | 311 | 313 | 28,100 |
2011/09/29 | 305 | 317 | 302 | 317 | 58,800 |
2011/09/28 | 296 | 307 | 294 | 307 | 54,900 |
2011/09/27 | 296 | 299 | 295 | 298 | 46,000 |
2011/09/26 | 289 | 301 | 288 | 295 | 95,500 |
2011/09/22 | 280 | 288 | 275 | 288 | 64,300 |
2011/09/21 | 295 | 295 | 285 | 285 | 32,400 |
2011/09/20 | 300 | 301 | 292 | 293 | 19,900 |
2011/09/16 | 297 | 303 | 297 | 303 | 31,500 |
2011/09/15 | 292 | 300 | 292 | 295 | 29,700 |
2011/09/14 | 306 | 306 | 291 | 291 | 44,400 |
2011/09/13 | 310 | 312 | 294 | 306 | 65,700 |
2011/09/12 | 310 | 315 | 310 | 311 | 19,500 |
2011/09/09 | 315 | 319 | 313 | 316 | 43,100 |
2011/09/08 | 319 | 319 | 313 | 315 | 26,400 |
2011/09/07 | 314 | 314 | 310 | 312 | 34,400 |
2011/09/06 | 322 | 322 | 309 | 310 | 68,700 |
2011/09/05 | 321 | 323 | 320 | 321 | 41,400 |
2011/09/02 | 325 | 326 | 320 | 325 | 36,500 |
2011/09/01 | 329 | 334 | 319 | 324 | 40,600 |
2011/08/31 | 326 | 335 | 325 | 329 | 38,200 |
2011/08/30 | 320 | 329 | 320 | 325 | 64,400 |
2011/08/29 | 325 | 333 | 319 | 325 | 49,400 |
2011/08/26 | 315 | 331 | 315 | 322 | 35,000 |
2011/08/25 | 320 | 332 | 320 | 320 | 47,000 |
2011/08/24 | 326 | 331 | 315 | 317 | 58,600 |
2011/08/23 | 330 | 335 | 319 | 321 | 88,900 |
2011/08/22 | 340 | 341 | 331 | 333 | 58,700 |
2011/08/19 | 348 | 352 | 342 | 346 | 60,200 |
2011/08/18 | 365 | 368 | 355 | 356 | 55,700 |
2011/08/17 | 369 | 369 | 360 | 364 | 53,500 |
2011/08/16 | 367 | 374 | 360 | 370 | 153,200 |
2011/08/15 | 358 | 367 | 343 | 365 | 256,800 |
2011/08/12 | 315 | 360 | 314 | 340 | 456,600 |
2011/08/11 | 313 | 323 | 309 | 312 | 69,400 |
2011/08/10 | 334 | 338 | 325 | 325 | 34,500 |
2011/08/09 | 318 | 328 | 313 | 327 | 62,700 |
2011/08/08 | 330 | 332 | 325 | 326 | 58,600 |
2011/08/05 | 333 | 340 | 330 | 332 | 71,200 |
2011/08/04 | 347 | 354 | 346 | 348 | 38,400 |
2011/08/03 | 352 | 352 | 347 | 347 | 34,600 |
2011/08/02 | 355 | 358 | 352 | 355 | 17,100 |
2011/08/01 | 351 | 365 | 350 | 355 | 31,900 |
2011/07/29 | 362 | 365 | 353 | 355 | 32,700 |
2011/07/28 | 362 | 366 | 359 | 366 | 32,700 |
2011/07/27 | 366 | 366 | 360 | 362 | 22,000 |
2011/07/26 | 366 | 367 | 362 | 366 | 23,900 |
2011/07/25 | 370 | 370 | 363 | 366 | 15,500 |
2011/07/22 | 373 | 374 | 366 | 367 | 44,200 |
2011/07/21 | 375 | 375 | 367 | 371 | 31,000 |
2011/07/20 | 375 | 376 | 373 | 374 | 22,900 |
2011/07/19 | 380 | 383 | 373 | 375 | 25,600 |
2011/07/15 | 388 | 390 | 379 | 383 | 21,900 |
2011/07/14 | 375 | 392 | 371 | 389 | 52,900 |
2011/07/13 | 376 | 381 | 374 | 376 | 38,700 |
2011/07/12 | 384 | 384 | 371 | 381 | 30,800 |
2011/07/11 | 379 | 387 | 378 | 385 | 45,100 |
2011/07/08 | 383 | 385 | 381 | 383 | 55,800 |
2011/07/07 | 382 | 384 | 377 | 379 | 39,000 |
2011/07/06 | 384 | 390 | 381 | 384 | 58,300 |
2011/07/05 | 377 | 386 | 374 | 383 | 105,700 |
2011/07/04 | 371 | 388 | 371 | 385 | 140,700 |
2011/07/01 | 359 | 366 | 359 | 366 | 50,100 |
2011/06/30 | 362 | 367 | 354 | 358 | 75,100 |
2011/06/29 | 362 | 362 | 357 | 360 | 27,700 |
2011/06/28 | 361 | 363 | 360 | 360 | 21,300 |
2011/06/27 | 360 | 360 | 358 | 358 | 18,700 |
2011/06/24 | 358 | 360 | 357 | 360 | 27,800 |
2011/06/23 | 359 | 361 | 356 | 358 | 22,200 |
2011/06/22 | 354 | 360 | 354 | 360 | 33,400 |
2011/06/21 | 355 | 357 | 353 | 356 | 28,600 |
2011/06/20 | 362 | 363 | 355 | 355 | 38,800 |
2011/06/17 | 362 | 363 | 357 | 357 | 56,300 |
2011/06/16 | 368 | 371 | 364 | 364 | 41,900 |
2011/06/15 | 367 | 372 | 367 | 369 | 36,100 |
2011/06/14 | 367 | 369 | 366 | 367 | 26,200 |
2011/06/13 | 368 | 371 | 365 | 369 | 28,700 |
2011/06/10 | 371 | 375 | 370 | 370 | 56,500 |
2011/06/09 | 370 | 374 | 368 | 372 | 42,400 |
2011/06/08 | 375 | 375 | 368 | 370 | 30,300 |
2011/06/07 | 375 | 377 | 368 | 375 | 33,800 |
2011/06/06 | 373 | 381 | 366 | 373 | 87,900 |
2011/06/03 | 382 | 384 | 376 | 379 | 60,000 |
2011/06/02 | 381 | 381 | 375 | 378 | 48,400 |
2011/06/01 | 387 | 389 | 381 | 384 | 51,400 |
2011/05/31 | 373 | 382 | 372 | 379 | 57,100 |
2011/05/30 | 365 | 377 | 365 | 371 | 70,800 |
2011/05/27 | 378 | 381 | 368 | 369 | 96,100 |
2011/05/26 | 386 | 386 | 377 | 381 | 77,100 |
2011/05/25 | 387 | 390 | 380 | 382 | 93,600 |
2011/05/24 | 392 | 397 | 385 | 395 | 103,200 |
2011/05/23 | 410 | 411 | 404 | 404 | 86,300 |
2011/05/20 | 415 | 425 | 409 | 416 | 125,400 |
2011/05/19 | 425 | 429 | 408 | 415 | 135,600 |
2011/05/18 | 409 | 433 | 406 | 420 | 310,000 |
2011/05/17 | 411 | 414 | 399 | 404 | 114,800 |
2011/05/16 | 395 | 412 | 393 | 403 | 197,000 |
2011/05/13 | 380 | 390 | 366 | 390 | 133,100 |
2011/05/12 | 378 | 379 | 371 | 372 | 53,700 |
2011/05/11 | 380 | 381 | 376 | 378 | 40,000 |
2011/05/10 | 386 | 386 | 375 | 380 | 77,000 |
2011/05/09 | 378 | 382 | 374 | 379 | 86,600 |
2011/05/06 | 366 | 371 | 360 | 370 | 78,300 |
2011/05/02 | 376 | 376 | 370 | 374 | 93,200 |
2011/04/28 | 357 | 372 | 357 | 370 | 89,500 |
2011/04/27 | 360 | 361 | 355 | 359 | 52,100 |
2011/04/26 | 349 | 357 | 346 | 357 | 76,400 |
2011/04/25 | 348 | 352 | 345 | 349 | 38,300 |
2011/04/22 | 355 | 355 | 346 | 350 | 57,900 |
2011/04/21 | 361 | 361 | 348 | 350 | 109,100 |
2011/04/20 | 346 | 358 | 346 | 353 | 80,000 |
2011/04/19 | 352 | 353 | 346 | 348 | 52,400 |
2011/04/18 | 356 | 358 | 353 | 353 | 38,000 |
2011/04/15 | 365 | 366 | 355 | 359 | 57,000 |
2011/04/14 | 358 | 367 | 356 | 366 | 91,000 |
2011/04/13 | 360 | 368 | 358 | 358 | 60,800 |
2011/04/12 | 360 | 370 | 358 | 365 | 140,000 |
2011/04/11 | 352 | 361 | 350 | 360 | 55,700 |
2011/04/08 | 330 | 349 | 329 | 346 | 67,300 |
2011/04/07 | 343 | 343 | 333 | 333 | 98,400 |
2011/04/06 | 349 | 352 | 342 | 347 | 52,300 |
2011/04/05 | 354 | 355 | 344 | 346 | 113,100 |
2011/04/04 | 380 | 380 | 360 | 362 | 101,400 |
2011/04/01 | 383 | 383 | 367 | 374 | 127,600 |
2011/03/31 | 382 | 384 | 371 | 384 | 69,400 |
2011/03/30 | 367 | 382 | 366 | 382 | 105,400 |
2011/03/29 | 363 | 373 | 359 | 372 | 75,400 |
2011/03/28 | 382 | 382 | 367 | 370 | 108,100 |
2011/03/25 | 397 | 397 | 376 | 382 | 254,500 |
2011/03/24 | 395 | 409 | 383 | 398 | 231,200 |
2011/03/23 | 380 | 402 | 372 | 395 | 221,300 |
2011/03/22 | 390 | 396 | 382 | 388 | 118,600 |
2011/03/18 | 361 | 375 | 358 | 372 | 143,500 |
2011/03/17 | 321 | 360 | 316 | 349 | 236,600 |
2011/03/16 | 312 | 340 | 305 | 326 | 315,500 |
2011/03/15 | 363 | 370 | 292 | 320 | 538,100 |
2011/03/14 | 366 | 404 | 365 | 371 | 387,900 |
2011/03/11 | 432 | 440 | 430 | 430 | 206,100 |
2011/03/10 | 450 | 454 | 443 | 443 | 131,300 |
2011/03/09 | 464 | 470 | 451 | 454 | 137,100 |
2011/03/08 | 466 | 474 | 460 | 461 | 130,400 |
2011/03/07 | 478 | 480 | 471 | 472 | 119,000 |
2011/03/04 | 486 | 489 | 480 | 485 | 133,100 |
2011/03/03 | 473 | 486 | 473 | 478 | 103,900 |
2011/03/02 | 475 | 485 | 471 | 471 | 152,700 |
2011/03/01 | 478 | 490 | 478 | 483 | 171,100 |
2011/02/28 | 484 | 484 | 468 | 478 | 187,000 |
2011/02/25 | 458 | 479 | 455 | 478 | 266,500 |
2011/02/24 | 470 | 479 | 458 | 466 | 289,000 |
2011/02/23 | 473 | 505 | 463 | 469 | 604,900 |
2011/02/22 | 495 | 499 | 477 | 481 | 309,400 |
2011/02/21 | 507 | 507 | 497 | 502 | 231,800 |
2011/02/18 | 487 | 510 | 483 | 510 | 395,100 |
2011/02/17 | 495 | 498 | 479 | 479 | 414,800 |
2011/02/16 | 507 | 510 | 495 | 498 | 381,700 |
2011/02/15 | 502 | 516 | 491 | 511 | 997,200 |
2011/02/14 | 444 | 520 | 437 | 498 | 1,575,500 |
2011/02/10 | 430 | 445 | 421 | 440 | 192,200 |
2011/02/09 | 435 | 444 | 430 | 430 | 199,300 |
2011/02/08 | 448 | 457 | 433 | 442 | 483,600 |
2011/02/07 | 424 | 444 | 424 | 440 | 478,500 |
2011/02/04 | 411 | 420 | 411 | 420 | 171,100 |
2011/02/03 | 410 | 417 | 407 | 414 | 248,200 |
2011/02/02 | 392 | 413 | 392 | 408 | 327,800 |
2011/02/01 | 405 | 410 | 390 | 392 | 229,400 |
2011/01/31 | 413 | 417 | 403 | 403 | 405,300 |
2011/01/28 | 395 | 421 | 383 | 421 | 711,200 |
2011/01/27 | 392 | 397 | 385 | 394 | 298,400 |
2011/01/26 | 380 | 390 | 380 | 386 | 131,200 |
2011/01/25 | 370 | 385 | 369 | 383 | 203,900 |
2011/01/24 | 364 | 373 | 363 | 368 | 155,300 |
2011/01/21 | 392 | 395 | 366 | 370 | 296,700 |
2011/01/20 | 375 | 385 | 374 | 385 | 154,300 |
2011/01/19 | 387 | 391 | 380 | 382 | 336,700 |
2011/01/18 | 370 | 395 | 365 | 393 | 885,800 |
2011/01/17 | 375 | 377 | 359 | 370 | 783,200 |
2011/01/14 | 401 | 401 | 377 | 383 | 778,100 |
2011/01/13 | 424 | 430 | 386 | 403 | 835,700 |
2011/01/12 | 420 | 457 | 412 | 416 | 1,007,800 |
2011/01/11 | 411 | 418 | 408 | 414 | 321,400 |
2011/01/07 | 409 | 416 | 403 | 414 | 388,800 |
2011/01/06 | 396 | 413 | 384 | 407 | 660,200 |
2011/01/05 | 393 | 393 | 386 | 391 | 356,400 |
2011/01/04 | 375 | 393 | 373 | 393 | 629,800 |