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 |
---|---|---|---|---|---|
2016/12/30 | 585 | 585 | 580 | 584 | 25,700 |
2016/12/29 | 579 | 586 | 579 | 586 | 44,200 |
2016/12/28 | 575 | 585 | 574 | 583 | 33,400 |
2016/12/27 | 572 | 579 | 572 | 577 | 29,700 |
2016/12/26 | 563 | 570 | 563 | 570 | 34,700 |
2016/12/22 | 575 | 576 | 564 | 566 | 79,600 |
2016/12/21 | 592 | 592 | 575 | 582 | 42,700 |
2016/12/20 | 593 | 595 | 590 | 592 | 32,700 |
2016/12/19 | 595 | 597 | 593 | 596 | 25,200 |
2016/12/16 | 593 | 598 | 585 | 595 | 66,400 |
2016/12/15 | 592 | 594 | 591 | 594 | 44,100 |
2016/12/14 | 600 | 600 | 594 | 596 | 43,200 |
2016/12/13 | 585 | 600 | 583 | 600 | 47,500 |
2016/12/12 | 588 | 594 | 583 | 586 | 80,100 |
2016/12/09 | 578 | 582 | 578 | 582 | 49,700 |
2016/12/08 | 571 | 579 | 571 | 579 | 49,000 |
2016/12/07 | 561 | 572 | 561 | 571 | 42,600 |
2016/12/06 | 558 | 560 | 558 | 558 | 33,500 |
2016/12/05 | 550 | 559 | 550 | 556 | 49,000 |
2016/12/02 | 546 | 549 | 546 | 549 | 36,800 |
2016/12/01 | 550 | 550 | 546 | 547 | 45,300 |
2016/11/30 | 538 | 548 | 538 | 544 | 59,800 |
2016/11/29 | 528 | 538 | 527 | 538 | 53,400 |
2016/11/28 | 528 | 530 | 525 | 527 | 49,300 |
2016/11/25 | 529 | 529 | 525 | 528 | 27,700 |
2016/11/24 | 531 | 534 | 523 | 524 | 53,100 |
2016/11/22 | 526 | 531 | 526 | 530 | 18,400 |
2016/11/21 | 519 | 528 | 519 | 527 | 48,100 |
2016/11/18 | 517 | 520 | 514 | 519 | 20,200 |
2016/11/17 | 516 | 519 | 511 | 519 | 20,300 |
2016/11/16 | 514 | 519 | 511 | 519 | 57,800 |
2016/11/15 | 504 | 510 | 501 | 509 | 48,000 |
2016/11/14 | 504 | 505 | 499 | 504 | 48,500 |
2016/11/11 | 496 | 499 | 490 | 493 | 37,600 |
2016/11/10 | 492 | 498 | 490 | 498 | 35,400 |
2016/11/09 | 500 | 504 | 480 | 483 | 51,800 |
2016/11/08 | 501 | 503 | 499 | 502 | 15,000 |
2016/11/07 | 505 | 506 | 500 | 502 | 36,200 |
2016/11/04 | 496 | 498 | 493 | 498 | 34,700 |
2016/11/02 | 503 | 504 | 495 | 498 | 58,000 |
2016/11/01 | 499 | 506 | 499 | 506 | 51,800 |
2016/10/31 | 498 | 500 | 498 | 499 | 44,800 |
2016/10/28 | 499 | 499 | 493 | 499 | 70,400 |
2016/10/27 | 495 | 498 | 492 | 496 | 45,200 |
2016/10/26 | 489 | 494 | 487 | 494 | 69,100 |
2016/10/25 | 487 | 490 | 483 | 486 | 65,900 |
2016/10/24 | 485 | 487 | 482 | 484 | 32,000 |
2016/10/21 | 484 | 486 | 482 | 485 | 40,100 |
2016/10/20 | 484 | 487 | 482 | 485 | 40,800 |
2016/10/19 | 485 | 486 | 480 | 483 | 56,700 |
2016/10/18 | 487 | 487 | 481 | 486 | 17,400 |
2016/10/17 | 485 | 493 | 482 | 482 | 43,700 |
2016/10/14 | 487 | 490 | 486 | 487 | 42,300 |
2016/10/13 | 486 | 492 | 484 | 489 | 42,600 |
2016/10/12 | 486 | 489 | 486 | 486 | 62,400 |
2016/10/11 | 488 | 492 | 486 | 487 | 35,500 |
2016/10/07 | 490 | 490 | 486 | 487 | 54,300 |
2016/10/06 | 490 | 494 | 486 | 493 | 61,400 |
2016/10/05 | 478 | 487 | 477 | 486 | 153,900 |
2016/10/04 | 478 | 480 | 477 | 479 | 72,200 |
2016/10/03 | 476 | 481 | 472 | 474 | 68,900 |
2016/09/30 | 483 | 484 | 470 | 473 | 110,800 |
2016/09/29 | 491 | 491 | 483 | 485 | 75,800 |
2016/09/28 | 483 | 491 | 481 | 489 | 70,600 |
2016/09/27 | 497 | 501 | 494 | 500 | 169,900 |
2016/09/26 | 500 | 506 | 495 | 498 | 82,000 |
2016/09/23 | 497 | 498 | 493 | 496 | 61,100 |
2016/09/21 | 493 | 493 | 487 | 493 | 76,000 |
2016/09/20 | 493 | 495 | 488 | 493 | 52,700 |
2016/09/16 | 484 | 490 | 484 | 488 | 50,300 |
2016/09/15 | 486 | 487 | 482 | 483 | 28,400 |
2016/09/14 | 485 | 491 | 485 | 487 | 48,900 |
2016/09/13 | 486 | 489 | 483 | 484 | 47,000 |
2016/09/12 | 480 | 490 | 480 | 485 | 109,900 |
2016/09/09 | 503 | 507 | 477 | 486 | 207,600 |
2016/09/08 | 505 | 510 | 503 | 510 | 38,600 |
2016/09/07 | 502 | 506 | 498 | 505 | 61,800 |
2016/09/06 | 505 | 506 | 501 | 504 | 15,900 |
2016/09/05 | 509 | 509 | 499 | 504 | 40,500 |
2016/09/02 | 502 | 507 | 499 | 504 | 39,900 |
2016/09/01 | 495 | 500 | 495 | 498 | 29,100 |
2016/08/31 | 494 | 496 | 490 | 496 | 23,300 |
2016/08/30 | 493 | 496 | 489 | 494 | 45,400 |
2016/08/29 | 493 | 495 | 491 | 493 | 29,500 |
2016/08/26 | 485 | 490 | 482 | 490 | 50,900 |
2016/08/25 | 485 | 486 | 481 | 485 | 21,300 |
2016/08/24 | 481 | 484 | 480 | 482 | 29,500 |
2016/08/23 | 482 | 483 | 480 | 482 | 44,300 |
2016/08/22 | 484 | 485 | 478 | 481 | 71,400 |
2016/08/19 | 485 | 487 | 480 | 485 | 53,100 |
2016/08/18 | 488 | 490 | 484 | 485 | 28,300 |
2016/08/17 | 481 | 492 | 481 | 491 | 56,100 |
2016/08/16 | 488 | 490 | 484 | 484 | 59,000 |
2016/08/15 | 496 | 496 | 486 | 488 | 42,900 |
2016/08/12 | 492 | 497 | 491 | 493 | 42,600 |
2016/08/10 | 494 | 503 | 485 | 490 | 61,200 |
2016/08/09 | 486 | 497 | 486 | 490 | 39,700 |
2016/08/08 | 495 | 495 | 485 | 488 | 64,100 |
2016/08/05 | 502 | 502 | 490 | 494 | 44,400 |
2016/08/04 | 502 | 502 | 494 | 498 | 33,900 |
2016/08/03 | 501 | 503 | 500 | 500 | 30,300 |
2016/08/02 | 503 | 509 | 503 | 505 | 20,400 |
2016/08/01 | 504 | 513 | 501 | 506 | 31,400 |
2016/07/29 | 505 | 511 | 501 | 507 | 33,100 |
2016/07/28 | 514 | 514 | 502 | 507 | 30,800 |
2016/07/27 | 511 | 515 | 503 | 514 | 36,200 |
2016/07/26 | 509 | 513 | 503 | 508 | 23,100 |
2016/07/25 | 518 | 518 | 508 | 509 | 25,700 |
2016/07/22 | 518 | 520 | 511 | 516 | 24,800 |
2016/07/21 | 523 | 523 | 518 | 520 | 11,700 |
2016/07/20 | 522 | 523 | 517 | 521 | 33,200 |
2016/07/19 | 518 | 520 | 513 | 520 | 14,400 |
2016/07/15 | 519 | 524 | 511 | 513 | 28,800 |
2016/07/14 | 507 | 530 | 507 | 512 | 60,600 |
2016/07/13 | 513 | 514 | 502 | 504 | 32,200 |
2016/07/12 | 503 | 511 | 499 | 509 | 41,700 |
2016/07/11 | 498 | 502 | 495 | 498 | 31,800 |
2016/07/08 | 500 | 500 | 486 | 490 | 49,100 |
2016/07/07 | 494 | 499 | 493 | 496 | 38,600 |
2016/07/06 | 491 | 497 | 491 | 496 | 47,400 |
2016/07/05 | 510 | 510 | 494 | 497 | 84,700 |
2016/07/04 | 486 | 504 | 484 | 503 | 58,100 |
2016/07/01 | 487 | 492 | 482 | 484 | 34,000 |
2016/06/30 | 489 | 492 | 482 | 485 | 35,100 |
2016/06/29 | 486 | 499 | 482 | 488 | 35,800 |
2016/06/28 | 470 | 484 | 466 | 478 | 40,000 |
2016/06/27 | 473 | 482 | 470 | 472 | 32,800 |
2016/06/24 | 495 | 499 | 466 | 473 | 58,800 |
2016/06/23 | 494 | 504 | 486 | 498 | 44,800 |
2016/06/22 | 496 | 496 | 485 | 494 | 43,900 |
2016/06/21 | 492 | 497 | 490 | 494 | 33,100 |
2016/06/20 | 484 | 501 | 484 | 497 | 41,600 |
2016/06/17 | 499 | 502 | 471 | 476 | 73,900 |
2016/06/16 | 504 | 508 | 491 | 493 | 50,300 |
2016/06/15 | 502 | 503 | 493 | 500 | 31,600 |
2016/06/14 | 508 | 509 | 491 | 502 | 51,300 |
2016/06/13 | 516 | 517 | 507 | 507 | 25,900 |
2016/06/10 | 526 | 527 | 521 | 525 | 49,100 |
2016/06/09 | 529 | 532 | 524 | 526 | 29,200 |
2016/06/08 | 527 | 531 | 520 | 529 | 43,600 |
2016/06/07 | 528 | 529 | 524 | 525 | 41,000 |
2016/06/06 | 518 | 528 | 514 | 525 | 79,600 |
2016/06/03 | 503 | 520 | 503 | 520 | 79,700 |
2016/06/02 | 504 | 505 | 498 | 498 | 97,500 |
2016/06/01 | 505 | 507 | 503 | 504 | 22,700 |
2016/05/31 | 503 | 507 | 503 | 505 | 39,900 |
2016/05/30 | 504 | 506 | 502 | 504 | 40,500 |
2016/05/27 | 506 | 508 | 504 | 504 | 28,200 |
2016/05/26 | 506 | 509 | 506 | 508 | 17,300 |
2016/05/25 | 506 | 509 | 504 | 505 | 24,900 |
2016/05/24 | 508 | 508 | 503 | 504 | 37,900 |
2016/05/23 | 510 | 511 | 505 | 508 | 63,300 |
2016/05/20 | 509 | 514 | 509 | 511 | 26,300 |
2016/05/19 | 512 | 515 | 510 | 512 | 36,100 |
2016/05/18 | 509 | 514 | 506 | 509 | 38,200 |
2016/05/17 | 513 | 514 | 508 | 514 | 34,700 |
2016/05/16 | 520 | 522 | 511 | 511 | 29,700 |
2016/05/13 | 520 | 520 | 510 | 513 | 44,400 |
2016/05/12 | 515 | 520 | 512 | 520 | 37,600 |
2016/05/11 | 519 | 521 | 511 | 519 | 45,600 |
2016/05/10 | 508 | 518 | 508 | 513 | 38,900 |
2016/05/09 | 513 | 515 | 506 | 507 | 48,000 |
2016/05/06 | 520 | 520 | 506 | 510 | 64,700 |
2016/05/02 | 521 | 521 | 511 | 513 | 75,000 |
2016/04/28 | 535 | 544 | 527 | 529 | 84,700 |
2016/04/27 | 535 | 540 | 529 | 530 | 94,600 |
2016/04/26 | 536 | 537 | 529 | 537 | 39,600 |
2016/04/25 | 541 | 541 | 534 | 538 | 36,700 |
2016/04/22 | 536 | 544 | 535 | 542 | 41,200 |
2016/04/21 | 537 | 546 | 536 | 537 | 48,700 |
2016/04/20 | 531 | 536 | 531 | 532 | 23,400 |
2016/04/19 | 534 | 537 | 528 | 530 | 31,300 |
2016/04/18 | 533 | 533 | 524 | 524 | 43,200 |
2016/04/15 | 528 | 535 | 525 | 533 | 25,100 |
2016/04/14 | 523 | 529 | 518 | 529 | 54,500 |
2016/04/13 | 514 | 518 | 512 | 515 | 49,300 |
2016/04/12 | 508 | 516 | 507 | 510 | 34,900 |
2016/04/11 | 513 | 513 | 505 | 508 | 50,000 |
2016/04/08 | 512 | 525 | 512 | 513 | 75,000 |
2016/04/07 | 521 | 526 | 517 | 518 | 28,200 |
2016/04/06 | 526 | 528 | 518 | 521 | 30,500 |
2016/04/05 | 536 | 537 | 524 | 525 | 48,800 |
2016/04/04 | 525 | 547 | 525 | 535 | 50,500 |
2016/04/01 | 547 | 548 | 529 | 529 | 51,600 |
2016/03/31 | 560 | 569 | 550 | 551 | 40,200 |
2016/03/30 | 574 | 574 | 566 | 566 | 23,100 |
2016/03/29 | 578 | 579 | 571 | 574 | 36,300 |
2016/03/28 | 578 | 582 | 576 | 582 | 53,100 |
2016/03/25 | 575 | 582 | 572 | 575 | 41,300 |
2016/03/24 | 578 | 580 | 570 | 577 | 40,500 |
2016/03/23 | 578 | 580 | 571 | 575 | 18,800 |
2016/03/22 | 577 | 579 | 567 | 579 | 47,200 |
2016/03/18 | 562 | 562 | 554 | 557 | 25,300 |
2016/03/17 | 578 | 578 | 562 | 566 | 26,200 |
2016/03/16 | 574 | 576 | 568 | 568 | 21,800 |
2016/03/15 | 573 | 581 | 570 | 574 | 21,000 |
2016/03/14 | 566 | 571 | 563 | 567 | 24,100 |
2016/03/11 | 545 | 565 | 545 | 554 | 57,700 |
2016/03/10 | 556 | 557 | 552 | 556 | 30,600 |
2016/03/09 | 555 | 557 | 542 | 550 | 38,700 |
2016/03/08 | 561 | 565 | 553 | 557 | 29,600 |
2016/03/07 | 558 | 562 | 555 | 559 | 25,800 |
2016/03/04 | 543 | 553 | 541 | 553 | 33,300 |
2016/03/03 | 538 | 545 | 538 | 545 | 21,100 |
2016/03/02 | 540 | 544 | 538 | 538 | 69,100 |
2016/03/01 | 537 | 539 | 530 | 536 | 31,400 |
2016/02/29 | 540 | 543 | 536 | 537 | 78,100 |
2016/02/26 | 544 | 544 | 534 | 540 | 25,600 |
2016/02/25 | 525 | 534 | 522 | 529 | 29,100 |
2016/02/24 | 523 | 533 | 522 | 524 | 50,200 |
2016/02/23 | 532 | 535 | 521 | 523 | 34,300 |
2016/02/22 | 533 | 542 | 530 | 533 | 32,600 |
2016/02/19 | 543 | 543 | 528 | 534 | 30,900 |
2016/02/18 | 548 | 555 | 542 | 546 | 28,300 |
2016/02/17 | 535 | 551 | 535 | 537 | 42,900 |
2016/02/16 | 553 | 558 | 545 | 545 | 41,700 |
2016/02/15 | 558 | 558 | 545 | 553 | 50,300 |
2016/02/12 | 556 | 565 | 520 | 520 | 69,700 |
2016/02/10 | 580 | 589 | 560 | 560 | 49,500 |
2016/02/09 | 587 | 590 | 575 | 577 | 40,700 |
2016/02/08 | 586 | 614 | 586 | 607 | 31,300 |
2016/02/05 | 604 | 605 | 587 | 596 | 56,600 |
2016/02/04 | 605 | 611 | 602 | 604 | 24,300 |
2016/02/03 | 602 | 615 | 602 | 612 | 23,100 |
2016/02/02 | 625 | 629 | 618 | 621 | 19,000 |
2016/02/01 | 625 | 636 | 621 | 635 | 42,000 |
2016/01/29 | 606 | 624 | 602 | 616 | 26,200 |
2016/01/28 | 590 | 611 | 589 | 608 | 21,600 |
2016/01/27 | 590 | 600 | 590 | 596 | 11,300 |
2016/01/26 | 595 | 597 | 584 | 587 | 19,100 |
2016/01/25 | 596 | 605 | 590 | 600 | 19,000 |
2016/01/22 | 566 | 594 | 566 | 591 | 33,600 |
2016/01/21 | 574 | 586 | 556 | 557 | 43,100 |
2016/01/20 | 596 | 599 | 574 | 574 | 34,400 |
2016/01/19 | 599 | 615 | 594 | 595 | 32,400 |
2016/01/18 | 599 | 608 | 596 | 599 | 32,600 |
2016/01/15 | 619 | 627 | 604 | 606 | 25,300 |
2016/01/14 | 606 | 620 | 605 | 617 | 38,200 |
2016/01/13 | 611 | 630 | 608 | 618 | 75,100 |
2016/01/12 | 618 | 618 | 605 | 605 | 58,300 |
2016/01/08 | 625 | 635 | 614 | 619 | 70,700 |
2016/01/07 | 642 | 652 | 626 | 627 | 71,200 |
2016/01/06 | 670 | 675 | 649 | 652 | 54,800 |
2016/01/05 | 677 | 679 | 669 | 675 | 69,400 |
2016/01/04 | 677 | 682 | 667 | 676 | 52,900 |