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 |
---|---|---|---|---|---|
2017/12/29 | 638 | 638 | 633 | 636 | 29,900 |
2017/12/28 | 630 | 639 | 627 | 635 | 69,800 |
2017/12/27 | 621 | 629 | 621 | 629 | 29,700 |
2017/12/26 | 617 | 623 | 617 | 622 | 32,000 |
2017/12/25 | 623 | 623 | 612 | 622 | 38,200 |
2017/12/22 | 621 | 625 | 620 | 622 | 18,800 |
2017/12/21 | 621 | 623 | 619 | 622 | 21,900 |
2017/12/20 | 623 | 624 | 618 | 621 | 26,400 |
2017/12/19 | 626 | 628 | 621 | 622 | 22,700 |
2017/12/18 | 629 | 629 | 623 | 625 | 36,900 |
2017/12/15 | 625 | 631 | 624 | 630 | 42,300 |
2017/12/14 | 624 | 629 | 624 | 628 | 19,200 |
2017/12/13 | 627 | 628 | 625 | 627 | 23,600 |
2017/12/12 | 627 | 629 | 625 | 626 | 23,600 |
2017/12/11 | 629 | 629 | 626 | 628 | 28,500 |
2017/12/08 | 623 | 629 | 621 | 627 | 78,200 |
2017/12/07 | 622 | 623 | 620 | 623 | 40,200 |
2017/12/06 | 618 | 623 | 610 | 622 | 87,700 |
2017/12/05 | 615 | 616 | 609 | 614 | 47,300 |
2017/12/04 | 615 | 618 | 612 | 616 | 39,700 |
2017/12/01 | 609 | 614 | 604 | 613 | 37,700 |
2017/11/30 | 607 | 610 | 605 | 609 | 36,200 |
2017/11/29 | 608 | 612 | 601 | 602 | 43,600 |
2017/11/28 | 602 | 608 | 602 | 606 | 22,800 |
2017/11/27 | 611 | 611 | 605 | 606 | 51,700 |
2017/11/24 | 608 | 615 | 604 | 611 | 34,600 |
2017/11/22 | 617 | 617 | 609 | 609 | 21,900 |
2017/11/21 | 616 | 617 | 613 | 613 | 29,300 |
2017/11/20 | 606 | 618 | 606 | 615 | 65,400 |
2017/11/17 | 609 | 618 | 607 | 609 | 63,400 |
2017/11/16 | 606 | 614 | 606 | 609 | 46,100 |
2017/11/15 | 608 | 612 | 596 | 608 | 79,500 |
2017/11/14 | 622 | 622 | 604 | 605 | 63,000 |
2017/11/13 | 615 | 625 | 615 | 623 | 182,600 |
2017/11/10 | 600 | 614 | 599 | 610 | 85,500 |
2017/11/09 | 605 | 609 | 599 | 603 | 64,700 |
2017/11/08 | 597 | 603 | 595 | 603 | 35,600 |
2017/11/07 | 595 | 601 | 595 | 599 | 39,900 |
2017/11/06 | 606 | 607 | 596 | 597 | 89,600 |
2017/11/02 | 608 | 609 | 604 | 604 | 34,600 |
2017/11/01 | 606 | 610 | 603 | 607 | 60,800 |
2017/10/31 | 606 | 614 | 604 | 604 | 86,800 |
2017/10/30 | 607 | 608 | 601 | 605 | 95,600 |
2017/10/27 | 607 | 610 | 603 | 607 | 64,400 |
2017/10/26 | 602 | 609 | 600 | 603 | 92,500 |
2017/10/25 | 606 | 610 | 601 | 602 | 69,200 |
2017/10/24 | 607 | 611 | 607 | 609 | 93,100 |
2017/10/23 | 612 | 612 | 605 | 607 | 66,700 |
2017/10/20 | 601 | 612 | 601 | 609 | 65,200 |
2017/10/19 | 614 | 616 | 603 | 604 | 88,500 |
2017/10/18 | 602 | 615 | 602 | 613 | 140,500 |
2017/10/17 | 600 | 604 | 598 | 603 | 83,100 |
2017/10/16 | 590 | 599 | 589 | 598 | 116,200 |
2017/10/13 | 590 | 594 | 587 | 589 | 90,700 |
2017/10/12 | 583 | 591 | 582 | 588 | 109,400 |
2017/10/11 | 584 | 584 | 577 | 578 | 49,400 |
2017/10/10 | 575 | 585 | 575 | 582 | 80,100 |
2017/10/06 | 579 | 583 | 573 | 573 | 99,200 |
2017/10/05 | 579 | 579 | 575 | 577 | 37,700 |
2017/10/04 | 577 | 579 | 576 | 579 | 56,200 |
2017/10/03 | 579 | 579 | 573 | 577 | 46,500 |
2017/10/02 | 578 | 578 | 567 | 577 | 81,800 |
2017/09/29 | 573 | 580 | 568 | 578 | 161,500 |
2017/09/28 | 570 | 572 | 566 | 571 | 97,200 |
2017/09/27 | 560 | 568 | 556 | 568 | 142,100 |
2017/09/26 | 570 | 572 | 560 | 564 | 269,700 |
2017/09/25 | 569 | 572 | 566 | 570 | 154,500 |
2017/09/22 | 561 | 566 | 560 | 566 | 90,500 |
2017/09/21 | 555 | 564 | 555 | 561 | 75,700 |
2017/09/20 | 556 | 559 | 553 | 555 | 159,600 |
2017/09/19 | 555 | 563 | 553 | 559 | 130,200 |
2017/09/15 | 546 | 556 | 545 | 552 | 126,600 |
2017/09/14 | 558 | 560 | 543 | 543 | 332,700 |
2017/09/13 | 561 | 569 | 561 | 561 | 57,100 |
2017/09/12 | 555 | 565 | 555 | 557 | 157,700 |
2017/09/11 | 550 | 565 | 550 | 553 | 310,900 |
2017/09/08 | 585 | 587 | 578 | 579 | 74,700 |
2017/09/07 | 585 | 589 | 583 | 587 | 28,300 |
2017/09/06 | 584 | 588 | 579 | 585 | 52,100 |
2017/09/05 | 590 | 591 | 585 | 586 | 62,000 |
2017/09/04 | 597 | 598 | 588 | 591 | 91,400 |
2017/09/01 | 596 | 599 | 594 | 598 | 22,000 |
2017/08/31 | 595 | 600 | 593 | 593 | 44,000 |
2017/08/30 | 602 | 603 | 592 | 595 | 75,200 |
2017/08/29 | 602 | 603 | 598 | 603 | 28,600 |
2017/08/28 | 597 | 602 | 596 | 602 | 39,900 |
2017/08/25 | 592 | 596 | 590 | 595 | 12,800 |
2017/08/24 | 594 | 596 | 591 | 592 | 22,300 |
2017/08/23 | 597 | 597 | 592 | 594 | 20,300 |
2017/08/22 | 594 | 596 | 590 | 594 | 19,100 |
2017/08/21 | 589 | 594 | 588 | 591 | 16,300 |
2017/08/18 | 588 | 591 | 586 | 589 | 19,400 |
2017/08/17 | 594 | 596 | 588 | 590 | 25,700 |
2017/08/16 | 592 | 595 | 588 | 592 | 15,400 |
2017/08/15 | 588 | 596 | 588 | 591 | 20,000 |
2017/08/14 | 591 | 592 | 586 | 587 | 48,700 |
2017/08/10 | 600 | 600 | 591 | 592 | 51,700 |
2017/08/09 | 598 | 602 | 592 | 600 | 39,200 |
2017/08/08 | 598 | 599 | 596 | 598 | 11,100 |
2017/08/07 | 597 | 599 | 596 | 598 | 38,400 |
2017/08/04 | 593 | 597 | 591 | 593 | 31,900 |
2017/08/03 | 597 | 597 | 589 | 591 | 38,800 |
2017/08/02 | 588 | 598 | 588 | 597 | 49,300 |
2017/08/01 | 595 | 597 | 587 | 587 | 69,800 |
2017/07/31 | 598 | 599 | 595 | 595 | 18,100 |
2017/07/28 | 600 | 600 | 596 | 599 | 22,300 |
2017/07/27 | 602 | 603 | 599 | 600 | 35,400 |
2017/07/26 | 601 | 601 | 597 | 601 | 32,200 |
2017/07/25 | 597 | 601 | 597 | 598 | 25,600 |
2017/07/24 | 598 | 600 | 595 | 600 | 24,100 |
2017/07/21 | 599 | 599 | 596 | 598 | 22,200 |
2017/07/20 | 600 | 601 | 593 | 599 | 22,000 |
2017/07/19 | 592 | 599 | 592 | 598 | 20,000 |
2017/07/18 | 597 | 598 | 589 | 592 | 50,000 |
2017/07/14 | 597 | 598 | 594 | 596 | 18,100 |
2017/07/13 | 601 | 602 | 594 | 596 | 29,600 |
2017/07/12 | 596 | 603 | 595 | 602 | 46,000 |
2017/07/11 | 593 | 597 | 592 | 595 | 30,800 |
2017/07/10 | 594 | 596 | 592 | 593 | 26,500 |
2017/07/07 | 596 | 597 | 593 | 593 | 36,300 |
2017/07/06 | 598 | 600 | 595 | 596 | 44,900 |
2017/07/05 | 600 | 601 | 596 | 598 | 126,300 |
2017/07/04 | 606 | 607 | 603 | 607 | 63,900 |
2017/07/03 | 607 | 607 | 602 | 605 | 31,500 |
2017/06/30 | 597 | 602 | 594 | 602 | 56,900 |
2017/06/29 | 606 | 606 | 598 | 599 | 34,700 |
2017/06/28 | 601 | 607 | 599 | 604 | 27,700 |
2017/06/27 | 601 | 606 | 596 | 603 | 40,300 |
2017/06/26 | 606 | 609 | 601 | 603 | 16,600 |
2017/06/23 | 610 | 610 | 602 | 606 | 22,400 |
2017/06/22 | 607 | 609 | 601 | 607 | 19,900 |
2017/06/21 | 608 | 611 | 605 | 605 | 13,200 |
2017/06/20 | 606 | 612 | 603 | 608 | 32,900 |
2017/06/19 | 607 | 607 | 601 | 603 | 13,600 |
2017/06/16 | 600 | 608 | 593 | 606 | 46,800 |
2017/06/15 | 597 | 600 | 593 | 594 | 19,900 |
2017/06/14 | 601 | 603 | 594 | 594 | 20,600 |
2017/06/13 | 594 | 603 | 594 | 598 | 21,400 |
2017/06/12 | 598 | 598 | 591 | 597 | 21,700 |
2017/06/09 | 594 | 598 | 593 | 594 | 39,400 |
2017/06/08 | 604 | 604 | 596 | 596 | 17,800 |
2017/06/07 | 603 | 603 | 596 | 600 | 21,000 |
2017/06/06 | 609 | 609 | 600 | 603 | 15,800 |
2017/06/05 | 608 | 608 | 603 | 606 | 30,600 |
2017/06/02 | 600 | 608 | 598 | 606 | 36,300 |
2017/06/01 | 592 | 600 | 592 | 599 | 21,500 |
2017/05/31 | 600 | 601 | 591 | 591 | 30,700 |
2017/05/30 | 599 | 600 | 596 | 600 | 13,600 |
2017/05/29 | 595 | 600 | 592 | 599 | 26,800 |
2017/05/26 | 600 | 601 | 595 | 595 | 12,200 |
2017/05/25 | 604 | 606 | 600 | 601 | 24,800 |
2017/05/24 | 600 | 605 | 595 | 604 | 31,400 |
2017/05/23 | 600 | 600 | 595 | 598 | 16,300 |
2017/05/22 | 596 | 601 | 595 | 599 | 30,000 |
2017/05/19 | 602 | 602 | 594 | 597 | 34,900 |
2017/05/18 | 581 | 604 | 581 | 602 | 44,200 |
2017/05/17 | 595 | 600 | 592 | 598 | 24,700 |
2017/05/16 | 600 | 600 | 595 | 599 | 19,300 |
2017/05/15 | 601 | 603 | 593 | 600 | 30,200 |
2017/05/12 | 604 | 605 | 601 | 605 | 36,100 |
2017/05/11 | 609 | 609 | 595 | 605 | 36,300 |
2017/05/10 | 607 | 610 | 602 | 604 | 31,900 |
2017/05/09 | 611 | 611 | 606 | 609 | 24,400 |
2017/05/08 | 605 | 613 | 602 | 610 | 54,500 |
2017/05/02 | 596 | 603 | 596 | 600 | 41,600 |
2017/05/01 | 596 | 596 | 588 | 595 | 15,900 |
2017/04/28 | 595 | 598 | 589 | 596 | 26,400 |
2017/04/27 | 595 | 600 | 592 | 593 | 27,600 |
2017/04/26 | 598 | 600 | 594 | 598 | 15,800 |
2017/04/25 | 589 | 598 | 589 | 592 | 24,400 |
2017/04/24 | 595 | 595 | 584 | 589 | 41,700 |
2017/04/21 | 583 | 586 | 583 | 585 | 18,800 |
2017/04/20 | 582 | 584 | 581 | 581 | 20,300 |
2017/04/19 | 571 | 585 | 571 | 580 | 20,600 |
2017/04/18 | 577 | 583 | 577 | 577 | 27,900 |
2017/04/17 | 563 | 577 | 563 | 575 | 33,700 |
2017/04/14 | 573 | 573 | 558 | 563 | 43,300 |
2017/04/13 | 570 | 575 | 570 | 573 | 20,400 |
2017/04/12 | 577 | 583 | 570 | 577 | 30,500 |
2017/04/11 | 588 | 599 | 580 | 580 | 57,600 |
2017/04/10 | 588 | 598 | 585 | 598 | 28,300 |
2017/04/07 | 583 | 591 | 571 | 582 | 66,300 |
2017/04/06 | 592 | 595 | 579 | 581 | 35,800 |
2017/04/05 | 600 | 603 | 590 | 592 | 35,000 |
2017/04/04 | 607 | 607 | 592 | 602 | 63,500 |
2017/04/03 | 610 | 610 | 598 | 604 | 38,000 |
2017/03/31 | 590 | 611 | 590 | 610 | 53,200 |
2017/03/30 | 614 | 614 | 594 | 595 | 71,600 |
2017/03/29 | 623 | 623 | 609 | 610 | 43,800 |
2017/03/28 | 601 | 624 | 601 | 624 | 83,000 |
2017/03/27 | 612 | 612 | 601 | 603 | 61,100 |
2017/03/24 | 602 | 613 | 602 | 612 | 44,500 |
2017/03/23 | 607 | 609 | 604 | 606 | 18,000 |
2017/03/22 | 613 | 617 | 610 | 610 | 30,700 |
2017/03/21 | 623 | 628 | 619 | 621 | 63,600 |
2017/03/17 | 625 | 632 | 621 | 628 | 21,800 |
2017/03/16 | 641 | 641 | 627 | 633 | 36,800 |
2017/03/15 | 642 | 644 | 636 | 639 | 29,700 |
2017/03/14 | 646 | 650 | 641 | 646 | 34,600 |
2017/03/13 | 638 | 646 | 638 | 646 | 29,100 |
2017/03/10 | 649 | 649 | 634 | 637 | 54,200 |
2017/03/09 | 641 | 641 | 630 | 633 | 23,200 |
2017/03/08 | 641 | 641 | 632 | 638 | 23,400 |
2017/03/07 | 640 | 651 | 628 | 633 | 70,300 |
2017/03/06 | 625 | 645 | 618 | 640 | 101,200 |
2017/03/03 | 597 | 616 | 597 | 615 | 70,500 |
2017/03/02 | 600 | 600 | 594 | 597 | 21,100 |
2017/03/01 | 597 | 598 | 593 | 596 | 12,100 |
2017/02/28 | 597 | 597 | 593 | 594 | 27,500 |
2017/02/27 | 591 | 595 | 590 | 593 | 20,800 |
2017/02/24 | 593 | 597 | 592 | 592 | 21,800 |
2017/02/23 | 600 | 600 | 593 | 598 | 12,000 |
2017/02/22 | 596 | 599 | 593 | 598 | 23,800 |
2017/02/21 | 600 | 600 | 595 | 596 | 18,600 |
2017/02/20 | 595 | 600 | 593 | 600 | 24,800 |
2017/02/17 | 595 | 598 | 593 | 597 | 20,900 |
2017/02/16 | 594 | 597 | 592 | 593 | 22,500 |
2017/02/15 | 595 | 595 | 588 | 592 | 20,500 |
2017/02/14 | 595 | 596 | 586 | 587 | 28,800 |
2017/02/13 | 590 | 597 | 588 | 596 | 17,100 |
2017/02/10 | 586 | 595 | 579 | 587 | 55,500 |
2017/02/09 | 579 | 584 | 576 | 582 | 17,800 |
2017/02/08 | 582 | 583 | 573 | 583 | 18,700 |
2017/02/07 | 580 | 584 | 577 | 582 | 17,300 |
2017/02/06 | 580 | 580 | 575 | 580 | 21,300 |
2017/02/03 | 574 | 576 | 571 | 574 | 19,600 |
2017/02/02 | 580 | 580 | 573 | 573 | 23,000 |
2017/02/01 | 580 | 583 | 576 | 580 | 20,900 |
2017/01/31 | 586 | 590 | 579 | 582 | 54,200 |
2017/01/30 | 576 | 586 | 570 | 585 | 50,400 |
2017/01/27 | 576 | 580 | 572 | 575 | 30,900 |
2017/01/26 | 575 | 575 | 570 | 574 | 27,900 |
2017/01/25 | 577 | 577 | 569 | 572 | 22,700 |
2017/01/24 | 572 | 573 | 561 | 571 | 24,800 |
2017/01/23 | 578 | 578 | 571 | 572 | 35,700 |
2017/01/20 | 566 | 576 | 565 | 575 | 25,900 |
2017/01/19 | 574 | 574 | 566 | 570 | 16,700 |
2017/01/18 | 566 | 566 | 558 | 564 | 29,100 |
2017/01/17 | 579 | 579 | 566 | 566 | 26,900 |
2017/01/16 | 584 | 584 | 570 | 574 | 35,800 |
2017/01/13 | 579 | 586 | 578 | 584 | 22,800 |
2017/01/12 | 590 | 590 | 571 | 579 | 81,000 |
2017/01/11 | 611 | 612 | 587 | 590 | 128,900 |
2017/01/10 | 620 | 621 | 610 | 613 | 64,300 |
2017/01/06 | 602 | 617 | 596 | 614 | 81,700 |
2017/01/05 | 606 | 606 | 600 | 604 | 91,300 |
2017/01/04 | 586 | 603 | 586 | 602 | 107,100 |