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 |
---|---|---|---|---|---|
2015/12/30 | 672 | 683 | 670 | 683 | 39,500 |
2015/12/29 | 663 | 676 | 663 | 674 | 43,000 |
2015/12/28 | 670 | 670 | 655 | 660 | 23,000 |
2015/12/25 | 663 | 671 | 658 | 667 | 29,600 |
2015/12/24 | 674 | 678 | 662 | 663 | 44,800 |
2015/12/22 | 675 | 676 | 665 | 669 | 37,700 |
2015/12/21 | 636 | 672 | 634 | 671 | 116,400 |
2015/12/18 | 638 | 646 | 636 | 636 | 28,300 |
2015/12/17 | 638 | 645 | 633 | 638 | 31,900 |
2015/12/16 | 634 | 634 | 623 | 629 | 30,600 |
2015/12/15 | 635 | 641 | 621 | 621 | 23,800 |
2015/12/14 | 624 | 635 | 619 | 633 | 55,200 |
2015/12/11 | 630 | 644 | 628 | 639 | 65,000 |
2015/12/10 | 649 | 657 | 635 | 636 | 76,100 |
2015/12/09 | 665 | 665 | 655 | 661 | 32,200 |
2015/12/08 | 685 | 685 | 667 | 667 | 46,300 |
2015/12/07 | 687 | 693 | 683 | 684 | 85,400 |
2015/12/04 | 680 | 685 | 675 | 682 | 87,100 |
2015/12/03 | 677 | 686 | 674 | 681 | 77,100 |
2015/12/02 | 680 | 682 | 674 | 676 | 43,100 |
2015/12/01 | 686 | 687 | 681 | 686 | 53,100 |
2015/11/30 | 680 | 690 | 679 | 686 | 35,600 |
2015/11/27 | 686 | 697 | 685 | 688 | 31,400 |
2015/11/26 | 691 | 693 | 684 | 685 | 37,600 |
2015/11/25 | 687 | 690 | 680 | 683 | 32,400 |
2015/11/24 | 688 | 694 | 677 | 691 | 54,500 |
2015/11/20 | 692 | 697 | 690 | 697 | 46,300 |
2015/11/19 | 694 | 698 | 688 | 694 | 39,300 |
2015/11/18 | 681 | 689 | 680 | 689 | 27,900 |
2015/11/17 | 685 | 685 | 666 | 679 | 59,000 |
2015/11/16 | 690 | 690 | 672 | 685 | 60,600 |
2015/11/13 | 657 | 692 | 655 | 692 | 105,300 |
2015/11/12 | 653 | 660 | 653 | 659 | 25,000 |
2015/11/11 | 650 | 660 | 650 | 657 | 26,000 |
2015/11/10 | 638 | 655 | 638 | 653 | 22,600 |
2015/11/09 | 644 | 657 | 640 | 644 | 47,500 |
2015/11/06 | 629 | 647 | 629 | 646 | 67,400 |
2015/11/05 | 626 | 633 | 626 | 628 | 36,600 |
2015/11/04 | 620 | 629 | 619 | 622 | 33,100 |
2015/11/02 | 624 | 625 | 617 | 618 | 19,900 |
2015/10/30 | 622 | 630 | 618 | 630 | 33,500 |
2015/10/29 | 628 | 629 | 616 | 622 | 40,000 |
2015/10/28 | 634 | 634 | 617 | 627 | 34,900 |
2015/10/27 | 628 | 635 | 628 | 632 | 38,000 |
2015/10/26 | 621 | 632 | 621 | 625 | 23,100 |
2015/10/23 | 630 | 631 | 624 | 628 | 10,600 |
2015/10/22 | 631 | 631 | 620 | 621 | 14,300 |
2015/10/21 | 619 | 633 | 617 | 631 | 32,700 |
2015/10/20 | 623 | 625 | 619 | 623 | 10,300 |
2015/10/19 | 625 | 627 | 620 | 623 | 22,100 |
2015/10/16 | 634 | 635 | 624 | 628 | 37,700 |
2015/10/15 | 617 | 632 | 617 | 632 | 35,600 |
2015/10/14 | 621 | 627 | 615 | 618 | 36,700 |
2015/10/13 | 631 | 635 | 624 | 631 | 19,700 |
2015/10/09 | 635 | 639 | 631 | 637 | 35,800 |
2015/10/08 | 645 | 645 | 631 | 635 | 30,500 |
2015/10/07 | 641 | 645 | 635 | 642 | 45,300 |
2015/10/06 | 648 | 650 | 640 | 642 | 43,300 |
2015/10/05 | 637 | 647 | 633 | 641 | 49,800 |
2015/10/02 | 622 | 633 | 617 | 630 | 45,100 |
2015/10/01 | 623 | 624 | 611 | 619 | 55,400 |
2015/09/30 | 607 | 622 | 607 | 616 | 58,500 |
2015/09/29 | 605 | 612 | 592 | 597 | 94,400 |
2015/09/28 | 614 | 629 | 608 | 620 | 90,000 |
2015/09/25 | 615 | 635 | 601 | 629 | 255,100 |
2015/09/24 | 620 | 637 | 617 | 618 | 75,900 |
2015/09/18 | 626 | 641 | 625 | 628 | 64,500 |
2015/09/17 | 631 | 637 | 627 | 634 | 43,300 |
2015/09/16 | 653 | 654 | 630 | 637 | 103,700 |
2015/09/15 | 621 | 658 | 620 | 650 | 194,100 |
2015/09/14 | 578 | 626 | 575 | 622 | 209,800 |
2015/09/11 | 593 | 603 | 588 | 596 | 66,300 |
2015/09/10 | 580 | 586 | 572 | 583 | 53,400 |
2015/09/09 | 580 | 596 | 580 | 588 | 67,800 |
2015/09/08 | 580 | 589 | 570 | 570 | 43,400 |
2015/09/07 | 584 | 590 | 570 | 587 | 74,500 |
2015/09/04 | 598 | 598 | 580 | 586 | 45,900 |
2015/09/03 | 600 | 610 | 589 | 589 | 35,600 |
2015/09/02 | 590 | 608 | 586 | 597 | 44,100 |
2015/09/01 | 615 | 621 | 598 | 598 | 65,100 |
2015/08/31 | 619 | 625 | 611 | 620 | 51,400 |
2015/08/28 | 617 | 620 | 606 | 615 | 62,600 |
2015/08/27 | 619 | 627 | 605 | 606 | 45,700 |
2015/08/26 | 590 | 603 | 585 | 599 | 77,700 |
2015/08/25 | 576 | 607 | 556 | 575 | 118,800 |
2015/08/24 | 602 | 611 | 592 | 593 | 92,200 |
2015/08/21 | 626 | 629 | 604 | 608 | 154,800 |
2015/08/20 | 650 | 655 | 634 | 637 | 65,700 |
2015/08/19 | 670 | 677 | 652 | 654 | 91,200 |
2015/08/18 | 678 | 678 | 668 | 676 | 26,300 |
2015/08/17 | 666 | 675 | 666 | 675 | 36,300 |
2015/08/14 | 668 | 687 | 663 | 673 | 149,100 |
2015/08/13 | 661 | 667 | 655 | 660 | 67,400 |
2015/08/12 | 680 | 681 | 659 | 659 | 125,800 |
2015/08/11 | 685 | 687 | 680 | 681 | 67,500 |
2015/08/10 | 683 | 689 | 681 | 685 | 43,000 |
2015/08/07 | 694 | 694 | 686 | 686 | 50,700 |
2015/08/06 | 700 | 700 | 693 | 697 | 28,000 |
2015/08/05 | 696 | 699 | 687 | 699 | 34,100 |
2015/08/04 | 692 | 699 | 688 | 694 | 19,700 |
2015/08/03 | 695 | 695 | 686 | 690 | 18,300 |
2015/07/31 | 685 | 690 | 680 | 686 | 17,300 |
2015/07/30 | 675 | 690 | 675 | 682 | 21,800 |
2015/07/29 | 679 | 682 | 668 | 672 | 47,400 |
2015/07/28 | 681 | 682 | 676 | 678 | 31,900 |
2015/07/27 | 689 | 692 | 682 | 682 | 25,800 |
2015/07/24 | 690 | 694 | 686 | 688 | 14,600 |
2015/07/23 | 693 | 694 | 686 | 691 | 26,300 |
2015/07/22 | 700 | 702 | 692 | 692 | 41,900 |
2015/07/21 | 703 | 706 | 699 | 703 | 16,900 |
2015/07/17 | 707 | 708 | 699 | 702 | 15,800 |
2015/07/16 | 695 | 707 | 691 | 707 | 44,700 |
2015/07/15 | 700 | 702 | 683 | 685 | 51,300 |
2015/07/14 | 688 | 700 | 687 | 690 | 49,600 |
2015/07/13 | 687 | 688 | 677 | 678 | 25,200 |
2015/07/10 | 698 | 701 | 673 | 674 | 68,100 |
2015/07/09 | 699 | 699 | 663 | 693 | 65,800 |
2015/07/08 | 726 | 726 | 702 | 702 | 62,700 |
2015/07/07 | 725 | 733 | 718 | 726 | 85,100 |
2015/07/06 | 750 | 750 | 731 | 731 | 82,800 |
2015/07/03 | 745 | 752 | 735 | 750 | 61,100 |
2015/07/02 | 737 | 744 | 735 | 743 | 38,600 |
2015/07/01 | 722 | 735 | 718 | 734 | 25,100 |
2015/06/30 | 715 | 727 | 715 | 725 | 38,300 |
2015/06/29 | 719 | 729 | 715 | 715 | 45,800 |
2015/06/26 | 725 | 731 | 724 | 730 | 22,100 |
2015/06/25 | 736 | 743 | 722 | 724 | 36,500 |
2015/06/24 | 738 | 746 | 737 | 742 | 48,800 |
2015/06/23 | 731 | 744 | 725 | 738 | 43,800 |
2015/06/22 | 726 | 735 | 724 | 729 | 44,000 |
2015/06/19 | 724 | 727 | 717 | 726 | 37,900 |
2015/06/18 | 720 | 726 | 715 | 718 | 29,000 |
2015/06/17 | 722 | 726 | 721 | 721 | 23,800 |
2015/06/16 | 731 | 733 | 726 | 726 | 18,000 |
2015/06/15 | 723 | 733 | 720 | 731 | 27,100 |
2015/06/12 | 734 | 734 | 720 | 728 | 81,100 |
2015/06/11 | 725 | 727 | 717 | 719 | 48,300 |
2015/06/10 | 733 | 737 | 725 | 727 | 31,000 |
2015/06/09 | 731 | 734 | 720 | 727 | 54,900 |
2015/06/08 | 738 | 742 | 733 | 734 | 23,800 |
2015/06/05 | 736 | 743 | 731 | 733 | 33,100 |
2015/06/04 | 743 | 743 | 733 | 738 | 20,800 |
2015/06/03 | 740 | 740 | 734 | 735 | 11,100 |
2015/06/02 | 733 | 742 | 733 | 740 | 19,900 |
2015/06/01 | 743 | 743 | 732 | 738 | 34,300 |
2015/05/29 | 743 | 748 | 743 | 745 | 23,100 |
2015/05/28 | 754 | 754 | 743 | 744 | 23,000 |
2015/05/27 | 750 | 754 | 742 | 750 | 16,200 |
2015/05/26 | 760 | 760 | 748 | 749 | 31,000 |
2015/05/25 | 730 | 758 | 730 | 757 | 97,800 |
2015/05/22 | 734 | 740 | 727 | 734 | 31,800 |
2015/05/21 | 738 | 748 | 733 | 733 | 42,200 |
2015/05/20 | 760 | 760 | 733 | 737 | 57,300 |
2015/05/19 | 735 | 759 | 735 | 753 | 52,200 |
2015/05/18 | 723 | 740 | 723 | 739 | 52,600 |
2015/05/15 | 730 | 740 | 718 | 731 | 63,900 |
2015/05/14 | 734 | 735 | 723 | 730 | 32,800 |
2015/05/13 | 732 | 740 | 732 | 734 | 15,100 |
2015/05/12 | 729 | 738 | 728 | 737 | 20,900 |
2015/05/11 | 731 | 735 | 727 | 733 | 26,900 |
2015/05/08 | 720 | 725 | 712 | 718 | 30,900 |
2015/05/07 | 714 | 722 | 708 | 715 | 36,600 |
2015/05/01 | 718 | 724 | 706 | 711 | 38,900 |
2015/04/30 | 730 | 736 | 718 | 721 | 47,500 |
2015/04/28 | 740 | 743 | 733 | 734 | 26,700 |
2015/04/27 | 730 | 738 | 729 | 736 | 34,400 |
2015/04/24 | 742 | 743 | 734 | 734 | 26,200 |
2015/04/23 | 739 | 747 | 735 | 745 | 62,600 |
2015/04/22 | 740 | 745 | 730 | 739 | 33,000 |
2015/04/21 | 740 | 745 | 731 | 733 | 48,400 |
2015/04/20 | 747 | 748 | 733 | 745 | 37,600 |
2015/04/17 | 738 | 750 | 738 | 744 | 36,500 |
2015/04/16 | 748 | 750 | 740 | 748 | 44,800 |
2015/04/15 | 742 | 753 | 739 | 741 | 28,900 |
2015/04/14 | 742 | 753 | 742 | 752 | 29,100 |
2015/04/13 | 743 | 753 | 743 | 751 | 58,100 |
2015/04/10 | 756 | 756 | 739 | 751 | 40,400 |
2015/04/09 | 755 | 755 | 738 | 751 | 42,800 |
2015/04/08 | 756 | 763 | 752 | 755 | 31,300 |
2015/04/07 | 760 | 760 | 753 | 754 | 20,300 |
2015/04/06 | 750 | 760 | 747 | 756 | 37,200 |
2015/04/03 | 742 | 751 | 741 | 751 | 42,800 |
2015/04/02 | 729 | 741 | 725 | 737 | 54,700 |
2015/04/01 | 733 | 740 | 722 | 729 | 52,000 |
2015/03/31 | 724 | 748 | 721 | 740 | 81,100 |
2015/03/30 | 732 | 734 | 707 | 724 | 136,400 |
2015/03/27 | 738 | 755 | 736 | 737 | 98,200 |
2015/03/26 | 773 | 779 | 750 | 763 | 108,500 |
2015/03/25 | 785 | 790 | 778 | 781 | 46,900 |
2015/03/24 | 780 | 787 | 770 | 784 | 67,200 |
2015/03/23 | 780 | 784 | 778 | 782 | 54,300 |
2015/03/20 | 780 | 780 | 763 | 776 | 77,400 |
2015/03/19 | 773 | 779 | 760 | 776 | 83,000 |
2015/03/18 | 747 | 770 | 747 | 762 | 90,500 |
2015/03/17 | 749 | 752 | 744 | 747 | 69,000 |
2015/03/16 | 737 | 748 | 733 | 744 | 61,300 |
2015/03/13 | 726 | 740 | 726 | 736 | 144,400 |
2015/03/12 | 735 | 739 | 732 | 736 | 65,400 |
2015/03/11 | 735 | 740 | 728 | 739 | 58,900 |
2015/03/10 | 744 | 745 | 737 | 742 | 46,000 |
2015/03/09 | 744 | 745 | 737 | 740 | 58,200 |
2015/03/06 | 742 | 746 | 728 | 743 | 74,900 |
2015/03/05 | 743 | 747 | 735 | 740 | 76,800 |
2015/03/04 | 737 | 747 | 732 | 747 | 88,600 |
2015/03/03 | 748 | 748 | 730 | 744 | 87,300 |
2015/03/02 | 730 | 747 | 725 | 745 | 103,400 |
2015/02/27 | 730 | 730 | 715 | 725 | 88,100 |
2015/02/26 | 705 | 728 | 705 | 727 | 139,100 |
2015/02/25 | 705 | 710 | 698 | 707 | 93,300 |
2015/02/24 | 699 | 712 | 695 | 705 | 105,100 |
2015/02/23 | 695 | 701 | 691 | 699 | 92,500 |
2015/02/20 | 693 | 694 | 680 | 694 | 91,300 |
2015/02/19 | 682 | 695 | 680 | 693 | 96,200 |
2015/02/18 | 676 | 682 | 674 | 679 | 97,700 |
2015/02/17 | 660 | 676 | 660 | 672 | 97,300 |
2015/02/16 | 653 | 665 | 653 | 659 | 62,600 |
2015/02/13 | 664 | 664 | 651 | 651 | 50,100 |
2015/02/12 | 658 | 663 | 655 | 657 | 81,200 |
2015/02/10 | 650 | 655 | 645 | 652 | 34,000 |
2015/02/09 | 632 | 656 | 627 | 656 | 108,100 |
2015/02/06 | 630 | 631 | 627 | 630 | 32,400 |
2015/02/05 | 630 | 632 | 627 | 627 | 49,700 |
2015/02/04 | 624 | 632 | 624 | 630 | 43,000 |
2015/02/03 | 630 | 630 | 619 | 620 | 60,700 |
2015/02/02 | 617 | 628 | 617 | 619 | 95,000 |
2015/01/30 | 615 | 620 | 614 | 617 | 68,000 |
2015/01/29 | 608 | 621 | 608 | 614 | 111,300 |
2015/01/28 | 607 | 619 | 607 | 611 | 70,600 |
2015/01/27 | 601 | 607 | 601 | 607 | 23,000 |
2015/01/26 | 599 | 603 | 598 | 601 | 22,600 |
2015/01/23 | 606 | 606 | 598 | 599 | 59,400 |
2015/01/22 | 603 | 606 | 598 | 599 | 73,400 |
2015/01/21 | 619 | 622 | 603 | 604 | 50,500 |
2015/01/20 | 609 | 617 | 603 | 616 | 36,500 |
2015/01/19 | 610 | 610 | 601 | 603 | 23,500 |
2015/01/16 | 603 | 604 | 596 | 600 | 52,200 |
2015/01/15 | 610 | 617 | 603 | 610 | 54,500 |
2015/01/14 | 618 | 622 | 605 | 608 | 81,600 |
2015/01/13 | 623 | 624 | 615 | 623 | 58,000 |
2015/01/09 | 630 | 632 | 619 | 623 | 54,200 |
2015/01/08 | 624 | 630 | 621 | 628 | 53,800 |
2015/01/07 | 621 | 625 | 616 | 617 | 39,100 |
2015/01/06 | 635 | 635 | 614 | 618 | 110,900 |
2015/01/05 | 633 | 645 | 630 | 639 | 138,400 |