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 |
---|---|---|---|---|---|
2013/12/30 | 926 | 939 | 926 | 937 | 83,800 |
2013/12/27 | 915 | 925 | 905 | 923 | 67,200 |
2013/12/26 | 856 | 922 | 856 | 915 | 223,600 |
2013/12/25 | 864 | 864 | 850 | 857 | 58,700 |
2013/12/24 | 879 | 885 | 859 | 863 | 83,500 |
2013/12/20 | 881 | 888 | 865 | 873 | 67,300 |
2013/12/19 | 872 | 899 | 872 | 886 | 126,800 |
2013/12/18 | 842 | 863 | 842 | 857 | 92,900 |
2013/12/17 | 835 | 863 | 835 | 849 | 108,500 |
2013/12/16 | 858 | 865 | 833 | 834 | 93,400 |
2013/12/13 | 866 | 878 | 852 | 859 | 163,000 |
2013/12/12 | 879 | 885 | 871 | 873 | 81,300 |
2013/12/11 | 909 | 909 | 853 | 890 | 117,300 |
2013/12/10 | 913 | 915 | 906 | 910 | 36,500 |
2013/12/09 | 910 | 913 | 905 | 912 | 43,600 |
2013/12/06 | 895 | 904 | 895 | 903 | 49,400 |
2013/12/05 | 899 | 910 | 888 | 896 | 112,700 |
2013/12/04 | 902 | 912 | 900 | 907 | 64,800 |
2013/12/03 | 923 | 928 | 915 | 917 | 56,000 |
2013/12/02 | 934 | 934 | 917 | 923 | 40,900 |
2013/11/29 | 930 | 934 | 918 | 928 | 62,600 |
2013/11/28 | 918 | 932 | 909 | 930 | 78,000 |
2013/11/27 | 916 | 920 | 903 | 908 | 56,300 |
2013/11/26 | 905 | 935 | 900 | 927 | 120,600 |
2013/11/25 | 916 | 922 | 891 | 910 | 143,300 |
2013/11/22 | 943 | 943 | 925 | 928 | 69,800 |
2013/11/21 | 935 | 947 | 927 | 939 | 84,100 |
2013/11/20 | 940 | 949 | 924 | 941 | 88,700 |
2013/11/19 | 917 | 936 | 914 | 929 | 72,400 |
2013/11/18 | 945 | 945 | 922 | 927 | 99,000 |
2013/11/15 | 911 | 938 | 905 | 933 | 162,700 |
2013/11/14 | 875 | 908 | 875 | 896 | 121,100 |
2013/11/13 | 854 | 876 | 852 | 872 | 142,200 |
2013/11/12 | 834 | 868 | 834 | 846 | 138,200 |
2013/11/11 | 845 | 851 | 815 | 842 | 146,400 |
2013/11/08 | 880 | 903 | 845 | 851 | 156,500 |
2013/11/07 | 903 | 905 | 882 | 888 | 67,500 |
2013/11/06 | 900 | 912 | 892 | 896 | 138,100 |
2013/11/05 | 878 | 908 | 875 | 904 | 125,500 |
2013/11/01 | 870 | 887 | 866 | 879 | 104,900 |
2013/10/31 | 904 | 916 | 871 | 874 | 116,600 |
2013/10/30 | 926 | 934 | 902 | 904 | 101,400 |
2013/10/29 | 934 | 934 | 910 | 923 | 105,800 |
2013/10/28 | 940 | 945 | 922 | 935 | 68,400 |
2013/10/25 | 960 | 965 | 931 | 939 | 127,200 |
2013/10/24 | 935 | 959 | 918 | 957 | 92,500 |
2013/10/23 | 940 | 950 | 929 | 936 | 116,800 |
2013/10/22 | 950 | 955 | 923 | 927 | 101,600 |
2013/10/21 | 950 | 959 | 942 | 947 | 90,500 |
2013/10/18 | 922 | 943 | 922 | 936 | 101,400 |
2013/10/17 | 894 | 918 | 893 | 914 | 95,900 |
2013/10/16 | 895 | 899 | 877 | 885 | 70,700 |
2013/10/15 | 870 | 890 | 867 | 881 | 98,700 |
2013/10/11 | 852 | 868 | 840 | 862 | 146,300 |
2013/10/10 | 848 | 848 | 828 | 834 | 101,000 |
2013/10/09 | 825 | 839 | 821 | 837 | 77,000 |
2013/10/08 | 808 | 840 | 805 | 835 | 109,100 |
2013/10/07 | 857 | 857 | 821 | 821 | 123,800 |
2013/10/04 | 851 | 870 | 835 | 856 | 113,700 |
2013/10/03 | 881 | 892 | 855 | 858 | 107,400 |
2013/10/02 | 920 | 928 | 872 | 889 | 91,400 |
2013/10/01 | 934 | 939 | 920 | 920 | 62,100 |
2013/09/30 | 933 | 940 | 923 | 928 | 61,900 |
2013/09/27 | 965 | 968 | 933 | 942 | 118,300 |
2013/09/26 | 979 | 979 | 942 | 969 | 117,900 |
2013/09/25 | 970 | 992 | 964 | 981 | 233,000 |
2013/09/24 | 970 | 985 | 959 | 980 | 185,500 |
2013/09/20 | 970 | 986 | 953 | 978 | 194,700 |
2013/09/19 | 936 | 971 | 932 | 969 | 190,200 |
2013/09/18 | 905 | 918 | 905 | 916 | 90,700 |
2013/09/17 | 895 | 900 | 891 | 894 | 97,700 |
2013/09/13 | 876 | 884 | 869 | 880 | 149,000 |
2013/09/12 | 855 | 866 | 853 | 864 | 83,600 |
2013/09/11 | 853 | 863 | 850 | 855 | 128,400 |
2013/09/10 | 871 | 875 | 847 | 853 | 152,200 |
2013/09/09 | 858 | 881 | 858 | 880 | 208,500 |
2013/09/06 | 857 | 857 | 835 | 843 | 120,600 |
2013/09/05 | 864 | 864 | 843 | 852 | 122,900 |
2013/09/04 | 855 | 864 | 841 | 862 | 122,800 |
2013/09/03 | 852 | 866 | 848 | 860 | 89,400 |
2013/09/02 | 857 | 857 | 830 | 846 | 113,100 |
2013/08/30 | 891 | 891 | 845 | 867 | 210,800 |
2013/08/29 | 870 | 901 | 851 | 895 | 159,100 |
2013/08/28 | 825 | 875 | 822 | 870 | 180,300 |
2013/08/27 | 865 | 869 | 842 | 845 | 77,800 |
2013/08/26 | 874 | 881 | 867 | 870 | 59,400 |
2013/08/23 | 876 | 889 | 864 | 869 | 84,100 |
2013/08/22 | 876 | 896 | 865 | 870 | 84,600 |
2013/08/21 | 895 | 895 | 857 | 861 | 107,300 |
2013/08/20 | 910 | 910 | 883 | 891 | 86,400 |
2013/08/19 | 921 | 925 | 907 | 914 | 51,900 |
2013/08/16 | 918 | 931 | 912 | 924 | 64,500 |
2013/08/15 | 933 | 933 | 920 | 921 | 58,600 |
2013/08/14 | 940 | 956 | 923 | 933 | 54,800 |
2013/08/13 | 917 | 937 | 917 | 935 | 77,600 |
2013/08/12 | 942 | 955 | 917 | 924 | 83,100 |
2013/08/09 | 943 | 960 | 936 | 940 | 90,500 |
2013/08/08 | 979 | 982 | 934 | 941 | 123,500 |
2013/08/07 | 998 | 1,006 | 985 | 987 | 89,100 |
2013/08/06 | 988 | 1,020 | 968 | 1,019 | 113,600 |
2013/08/05 | 988 | 999 | 975 | 987 | 99,600 |
2013/08/02 | 991 | 1,010 | 974 | 987 | 112,400 |
2013/08/01 | 964 | 990 | 963 | 982 | 71,000 |
2013/07/31 | 990 | 990 | 953 | 954 | 76,700 |
2013/07/30 | 941 | 996 | 941 | 994 | 138,100 |
2013/07/29 | 1,005 | 1,006 | 981 | 983 | 93,600 |
2013/07/26 | 1,044 | 1,045 | 1,025 | 1,026 | 54,100 |
2013/07/25 | 1,108 | 1,108 | 1,052 | 1,055 | 66,200 |
2013/07/24 | 1,096 | 1,109 | 1,089 | 1,099 | 37,100 |
2013/07/23 | 1,086 | 1,116 | 1,071 | 1,110 | 46,300 |
2013/07/22 | 1,095 | 1,110 | 1,086 | 1,099 | 32,000 |
2013/07/19 | 1,130 | 1,136 | 1,090 | 1,095 | 65,200 |
2013/07/18 | 1,100 | 1,130 | 1,086 | 1,122 | 62,200 |
2013/07/17 | 1,101 | 1,103 | 1,082 | 1,092 | 74,800 |
2013/07/16 | 1,115 | 1,130 | 1,107 | 1,108 | 67,500 |
2013/07/12 | 1,141 | 1,147 | 1,122 | 1,126 | 43,800 |
2013/07/11 | 1,139 | 1,164 | 1,124 | 1,142 | 64,300 |
2013/07/10 | 1,180 | 1,184 | 1,150 | 1,160 | 100,600 |
2013/07/09 | 1,150 | 1,175 | 1,137 | 1,170 | 73,300 |
2013/07/08 | 1,142 | 1,160 | 1,133 | 1,133 | 76,500 |
2013/07/05 | 1,098 | 1,149 | 1,098 | 1,142 | 184,800 |
2013/07/04 | 1,072 | 1,084 | 1,060 | 1,081 | 90,700 |
2013/07/03 | 1,093 | 1,093 | 1,057 | 1,075 | 123,000 |
2013/07/02 | 1,101 | 1,138 | 1,076 | 1,090 | 130,000 |
2013/07/01 | 1,092 | 1,095 | 1,065 | 1,089 | 73,600 |
2013/06/28 | 1,020 | 1,095 | 1,011 | 1,087 | 238,000 |
2013/06/27 | 1,009 | 1,010 | 971 | 1,010 | 85,900 |
2013/06/26 | 1,045 | 1,046 | 999 | 1,001 | 66,400 |
2013/06/25 | 1,020 | 1,048 | 1,001 | 1,020 | 163,400 |
2013/06/24 | 1,035 | 1,056 | 1,024 | 1,035 | 117,600 |
2013/06/21 | 1,004 | 1,046 | 995 | 1,040 | 137,800 |
2013/06/20 | 1,011 | 1,045 | 1,006 | 1,041 | 108,000 |
2013/06/19 | 1,023 | 1,050 | 991 | 1,012 | 98,400 |
2013/06/18 | 1,025 | 1,026 | 993 | 1,014 | 134,100 |
2013/06/17 | 934 | 1,019 | 926 | 1,009 | 214,200 |
2013/06/14 | 968 | 980 | 935 | 936 | 131,500 |
2013/06/13 | 958 | 965 | 928 | 938 | 127,300 |
2013/06/12 | 945 | 985 | 944 | 977 | 58,700 |
2013/06/11 | 992 | 999 | 969 | 980 | 95,600 |
2013/06/10 | 950 | 1,000 | 950 | 986 | 157,900 |
2013/06/07 | 950 | 974 | 889 | 917 | 299,900 |
2013/06/06 | 1,020 | 1,042 | 971 | 980 | 200,700 |
2013/06/05 | 1,081 | 1,110 | 1,024 | 1,025 | 211,900 |
2013/06/04 | 1,034 | 1,104 | 1,019 | 1,098 | 329,400 |
2013/06/03 | 1,029 | 1,078 | 1,021 | 1,025 | 209,200 |
2013/05/31 | 1,074 | 1,083 | 1,018 | 1,047 | 208,500 |
2013/05/30 | 1,116 | 1,128 | 1,043 | 1,057 | 245,100 |
2013/05/29 | 1,105 | 1,166 | 1,075 | 1,144 | 199,700 |
2013/05/28 | 1,071 | 1,120 | 1,059 | 1,092 | 148,500 |
2013/05/27 | 1,105 | 1,126 | 1,068 | 1,098 | 170,600 |
2013/05/24 | 1,138 | 1,175 | 1,104 | 1,144 | 246,400 |
2013/05/23 | 1,205 | 1,220 | 1,105 | 1,108 | 308,900 |
2013/05/22 | 1,203 | 1,231 | 1,154 | 1,220 | 195,200 |
2013/05/21 | 1,228 | 1,235 | 1,186 | 1,206 | 155,400 |
2013/05/20 | 1,223 | 1,234 | 1,197 | 1,220 | 173,000 |
2013/05/17 | 1,193 | 1,230 | 1,171 | 1,213 | 246,000 |
2013/05/16 | 1,190 | 1,218 | 1,098 | 1,193 | 435,700 |
2013/05/15 | 1,260 | 1,263 | 1,163 | 1,186 | 411,900 |
2013/05/14 | 1,265 | 1,276 | 1,220 | 1,247 | 456,400 |
2013/05/13 | 1,285 | 1,330 | 1,260 | 1,276 | 552,500 |
2013/05/10 | 1,257 | 1,294 | 1,211 | 1,277 | 611,800 |
2013/05/09 | 1,241 | 1,307 | 1,241 | 1,270 | 546,400 |
2013/05/08 | 1,298 | 1,324 | 1,225 | 1,238 | 888,200 |
2013/05/07 | 1,340 | 1,490 | 1,294 | 1,310 | 986,300 |
2013/05/02 | 1,325 | 1,354 | 1,311 | 1,319 | 312,100 |
2013/05/01 | 1,368 | 1,460 | 1,349 | 1,355 | 554,000 |
2013/04/30 | 1,273 | 1,370 | 1,273 | 1,349 | 482,300 |
2013/04/26 | 1,302 | 1,318 | 1,262 | 1,281 | 367,200 |
2013/04/25 | 1,307 | 1,313 | 1,264 | 1,294 | 329,300 |
2013/04/24 | 1,270 | 1,300 | 1,257 | 1,294 | 309,300 |
2013/04/23 | 1,210 | 1,278 | 1,210 | 1,244 | 417,700 |
2013/04/22 | 1,153 | 1,244 | 1,153 | 1,204 | 389,500 |
2013/04/19 | 1,146 | 1,173 | 1,131 | 1,157 | 142,000 |
2013/04/18 | 1,145 | 1,177 | 1,082 | 1,138 | 363,500 |
2013/04/17 | 1,112 | 1,200 | 1,112 | 1,146 | 339,700 |
2013/04/16 | 1,109 | 1,175 | 1,105 | 1,120 | 254,200 |
2013/04/15 | 1,162 | 1,178 | 1,134 | 1,135 | 153,300 |
2013/04/12 | 1,175 | 1,188 | 1,150 | 1,156 | 161,200 |
2013/04/11 | 1,190 | 1,198 | 1,139 | 1,186 | 259,200 |
2013/04/10 | 1,159 | 1,199 | 1,159 | 1,182 | 203,100 |
2013/04/09 | 1,191 | 1,197 | 1,132 | 1,159 | 304,400 |
2013/04/08 | 1,107 | 1,175 | 1,107 | 1,174 | 372,300 |
2013/04/05 | 1,087 | 1,112 | 1,054 | 1,088 | 372,200 |
2013/04/04 | 1,022 | 1,067 | 1,012 | 1,063 | 179,000 |
2013/04/03 | 997 | 1,078 | 994 | 1,052 | 358,700 |
2013/04/02 | 977 | 1,028 | 923 | 983 | 258,700 |
2013/04/01 | 1,087 | 1,087 | 965 | 977 | 267,100 |
2013/03/29 | 1,057 | 1,094 | 1,027 | 1,086 | 276,100 |
2013/03/28 | 1,049 | 1,130 | 1,045 | 1,070 | 331,300 |
2013/03/27 | 1,045 | 1,062 | 1,023 | 1,049 | 178,700 |
2013/03/26 | 1,072 | 1,077 | 1,002 | 1,050 | 452,900 |
2013/03/25 | 1,015 | 1,118 | 1,010 | 1,093 | 848,100 |
2013/03/22 | 952 | 1,000 | 936 | 968 | 427,900 |
2013/03/21 | 884 | 947 | 884 | 940 | 278,400 |
2013/03/19 | 902 | 911 | 887 | 888 | 125,400 |
2013/03/18 | 900 | 907 | 890 | 897 | 117,600 |
2013/03/15 | 904 | 912 | 893 | 896 | 134,600 |
2013/03/14 | 888 | 910 | 883 | 904 | 174,100 |
2013/03/13 | 859 | 906 | 859 | 873 | 233,600 |
2013/03/12 | 908 | 908 | 864 | 867 | 318,800 |
2013/03/11 | 915 | 920 | 883 | 901 | 274,600 |
2013/03/08 | 897 | 923 | 886 | 915 | 244,300 |
2013/03/07 | 925 | 939 | 901 | 905 | 236,400 |
2013/03/06 | 918 | 927 | 911 | 919 | 144,100 |
2013/03/05 | 898 | 925 | 898 | 909 | 204,300 |
2013/03/04 | 900 | 907 | 885 | 893 | 157,500 |
2013/03/01 | 870 | 918 | 859 | 898 | 397,000 |
2013/02/28 | 894 | 895 | 850 | 866 | 383,900 |
2013/02/27 | 884 | 958 | 870 | 899 | 867,800 |
2013/02/26 | 847 | 875 | 830 | 869 | 322,500 |
2013/02/25 | 827 | 908 | 825 | 868 | 944,800 |
2013/02/22 | 787 | 820 | 787 | 814 | 291,200 |
2013/02/21 | 794 | 815 | 782 | 791 | 301,200 |
2013/02/20 | 751 | 794 | 751 | 787 | 253,200 |
2013/02/19 | 751 | 759 | 739 | 748 | 94,400 |
2013/02/18 | 733 | 760 | 732 | 750 | 172,100 |
2013/02/15 | 715 | 730 | 704 | 727 | 229,300 |
2013/02/14 | 733 | 735 | 708 | 711 | 229,800 |
2013/02/13 | 729 | 795 | 727 | 746 | 516,700 |
2013/02/12 | 770 | 775 | 701 | 730 | 440,100 |
2013/02/08 | 825 | 842 | 769 | 774 | 670,900 |
2013/02/07 | 773 | 824 | 773 | 815 | 682,400 |
2013/02/06 | 751 | 784 | 738 | 778 | 484,000 |
2013/02/05 | 731 | 773 | 730 | 751 | 551,300 |
2013/02/04 | 715 | 730 | 696 | 726 | 232,400 |
2013/02/01 | 711 | 720 | 703 | 707 | 187,500 |
2013/01/31 | 694 | 725 | 684 | 721 | 410,300 |
2013/01/30 | 663 | 695 | 663 | 691 | 192,200 |
2013/01/29 | 671 | 673 | 660 | 661 | 154,600 |
2013/01/28 | 684 | 686 | 667 | 674 | 122,800 |
2013/01/25 | 676 | 682 | 668 | 681 | 114,600 |
2013/01/24 | 684 | 684 | 662 | 668 | 199,600 |
2013/01/23 | 670 | 695 | 658 | 685 | 624,600 |
2013/01/22 | 655 | 669 | 645 | 660 | 237,800 |
2013/01/21 | 642 | 653 | 640 | 651 | 110,000 |
2013/01/18 | 644 | 645 | 639 | 640 | 111,200 |
2013/01/17 | 621 | 649 | 621 | 638 | 242,400 |
2013/01/16 | 635 | 638 | 618 | 621 | 176,200 |
2013/01/15 | 655 | 655 | 633 | 635 | 204,100 |
2013/01/11 | 662 | 670 | 648 | 651 | 264,100 |
2013/01/10 | 640 | 662 | 639 | 658 | 346,500 |
2013/01/09 | 630 | 640 | 615 | 635 | 266,300 |
2013/01/08 | 648 | 648 | 623 | 633 | 336,400 |
2013/01/07 | 614 | 639 | 605 | 638 | 486,500 |
2013/01/04 | 607 | 608 | 591 | 602 | 206,200 |