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 |
---|---|---|---|---|---|
2018/12/28 | 445 | 446 | 437 | 441 | 64,500 |
2018/12/27 | 433 | 446 | 431 | 445 | 49,900 |
2018/12/26 | 405 | 422 | 405 | 416 | 56,000 |
2018/12/25 | 401 | 407 | 397 | 403 | 86,300 |
2018/12/21 | 442 | 442 | 414 | 417 | 95,900 |
2018/12/20 | 453 | 453 | 441 | 442 | 51,900 |
2018/12/19 | 462 | 462 | 451 | 453 | 51,900 |
2018/12/18 | 468 | 468 | 458 | 462 | 52,000 |
2018/12/17 | 476 | 479 | 471 | 471 | 33,200 |
2018/12/14 | 479 | 479 | 475 | 476 | 47,000 |
2018/12/13 | 480 | 484 | 480 | 481 | 26,800 |
2018/12/12 | 475 | 482 | 475 | 478 | 23,600 |
2018/12/11 | 480 | 482 | 476 | 477 | 40,200 |
2018/12/10 | 483 | 485 | 480 | 481 | 33,400 |
2018/12/07 | 487 | 488 | 483 | 484 | 28,700 |
2018/12/06 | 490 | 492 | 488 | 489 | 47,500 |
2018/12/05 | 494 | 495 | 489 | 492 | 37,500 |
2018/12/04 | 503 | 503 | 495 | 496 | 26,000 |
2018/12/03 | 498 | 503 | 497 | 503 | 45,000 |
2018/11/30 | 498 | 500 | 495 | 497 | 22,400 |
2018/11/29 | 500 | 500 | 497 | 497 | 11,900 |
2018/11/28 | 497 | 499 | 495 | 497 | 27,900 |
2018/11/27 | 495 | 495 | 491 | 495 | 22,000 |
2018/11/26 | 489 | 493 | 487 | 490 | 19,500 |
2018/11/22 | 485 | 493 | 484 | 491 | 29,300 |
2018/11/21 | 485 | 487 | 480 | 485 | 40,800 |
2018/11/20 | 488 | 489 | 486 | 489 | 16,100 |
2018/11/19 | 487 | 492 | 487 | 488 | 23,000 |
2018/11/16 | 493 | 496 | 489 | 493 | 35,700 |
2018/11/15 | 496 | 497 | 493 | 497 | 14,800 |
2018/11/14 | 502 | 502 | 497 | 497 | 18,700 |
2018/11/13 | 505 | 508 | 502 | 502 | 33,000 |
2018/11/12 | 515 | 519 | 506 | 514 | 90,500 |
2018/11/09 | 509 | 512 | 499 | 499 | 50,200 |
2018/11/08 | 510 | 513 | 506 | 509 | 29,400 |
2018/11/07 | 509 | 520 | 503 | 505 | 42,300 |
2018/11/06 | 503 | 508 | 501 | 507 | 31,400 |
2018/11/05 | 506 | 506 | 502 | 504 | 41,400 |
2018/11/02 | 507 | 507 | 499 | 502 | 33,200 |
2018/11/01 | 501 | 509 | 501 | 506 | 33,600 |
2018/10/31 | 517 | 517 | 496 | 498 | 69,400 |
2018/10/30 | 519 | 523 | 497 | 522 | 157,600 |
2018/10/29 | 487 | 490 | 484 | 484 | 43,600 |
2018/10/26 | 486 | 489 | 482 | 485 | 49,500 |
2018/10/25 | 490 | 492 | 484 | 484 | 50,300 |
2018/10/24 | 490 | 498 | 488 | 496 | 42,200 |
2018/10/23 | 496 | 496 | 490 | 490 | 32,300 |
2018/10/22 | 498 | 500 | 496 | 497 | 26,100 |
2018/10/19 | 496 | 499 | 495 | 497 | 21,300 |
2018/10/18 | 500 | 503 | 498 | 498 | 22,900 |
2018/10/17 | 496 | 503 | 496 | 501 | 36,500 |
2018/10/16 | 492 | 495 | 492 | 494 | 24,400 |
2018/10/15 | 496 | 497 | 490 | 490 | 48,800 |
2018/10/12 | 498 | 502 | 493 | 495 | 71,700 |
2018/10/11 | 504 | 508 | 499 | 501 | 56,300 |
2018/10/10 | 513 | 518 | 510 | 514 | 28,500 |
2018/10/09 | 515 | 515 | 507 | 510 | 21,500 |
2018/10/05 | 515 | 517 | 513 | 515 | 24,800 |
2018/10/04 | 519 | 519 | 511 | 514 | 38,900 |
2018/10/03 | 521 | 521 | 513 | 513 | 28,500 |
2018/10/02 | 518 | 526 | 517 | 519 | 34,900 |
2018/10/01 | 513 | 518 | 513 | 516 | 44,000 |
2018/09/28 | 516 | 519 | 509 | 510 | 51,400 |
2018/09/27 | 521 | 521 | 513 | 516 | 40,800 |
2018/09/26 | 516 | 530 | 515 | 521 | 93,900 |
2018/09/25 | 529 | 538 | 528 | 536 | 155,900 |
2018/09/21 | 524 | 530 | 524 | 526 | 65,700 |
2018/09/20 | 528 | 528 | 522 | 524 | 53,100 |
2018/09/19 | 520 | 527 | 519 | 527 | 70,200 |
2018/09/18 | 509 | 517 | 509 | 516 | 52,400 |
2018/09/14 | 506 | 510 | 506 | 508 | 62,100 |
2018/09/13 | 501 | 508 | 501 | 506 | 24,700 |
2018/09/12 | 503 | 504 | 499 | 503 | 40,300 |
2018/09/11 | 501 | 507 | 501 | 505 | 36,900 |
2018/09/10 | 503 | 505 | 502 | 502 | 32,200 |
2018/09/07 | 501 | 506 | 500 | 504 | 43,600 |
2018/09/06 | 503 | 504 | 501 | 503 | 18,100 |
2018/09/05 | 510 | 510 | 503 | 504 | 44,400 |
2018/09/04 | 504 | 508 | 502 | 507 | 29,700 |
2018/09/03 | 507 | 507 | 502 | 504 | 25,200 |
2018/08/31 | 502 | 510 | 502 | 504 | 49,400 |
2018/08/30 | 502 | 509 | 502 | 503 | 20,500 |
2018/08/29 | 502 | 504 | 501 | 502 | 25,800 |
2018/08/28 | 508 | 510 | 499 | 500 | 49,100 |
2018/08/27 | 506 | 509 | 504 | 508 | 17,600 |
2018/08/24 | 503 | 504 | 501 | 503 | 14,700 |
2018/08/23 | 500 | 503 | 499 | 499 | 19,400 |
2018/08/22 | 500 | 502 | 498 | 498 | 29,400 |
2018/08/21 | 500 | 505 | 499 | 504 | 31,800 |
2018/08/20 | 504 | 507 | 497 | 499 | 39,700 |
2018/08/17 | 502 | 505 | 501 | 504 | 11,400 |
2018/08/16 | 503 | 503 | 498 | 502 | 43,800 |
2018/08/15 | 509 | 511 | 501 | 504 | 28,200 |
2018/08/14 | 507 | 511 | 503 | 508 | 36,700 |
2018/08/13 | 517 | 525 | 501 | 507 | 60,200 |
2018/08/10 | 504 | 521 | 498 | 511 | 91,700 |
2018/08/09 | 512 | 512 | 506 | 506 | 22,100 |
2018/08/08 | 512 | 519 | 512 | 512 | 28,900 |
2018/08/07 | 514 | 519 | 510 | 516 | 29,800 |
2018/08/06 | 519 | 519 | 515 | 516 | 25,500 |
2018/08/03 | 517 | 519 | 516 | 517 | 26,200 |
2018/08/02 | 517 | 523 | 516 | 516 | 18,300 |
2018/08/01 | 519 | 519 | 515 | 517 | 29,900 |
2018/07/31 | 528 | 528 | 517 | 520 | 44,100 |
2018/07/30 | 534 | 535 | 528 | 531 | 30,400 |
2018/07/27 | 526 | 532 | 523 | 532 | 43,800 |
2018/07/26 | 525 | 526 | 523 | 526 | 29,100 |
2018/07/25 | 519 | 525 | 518 | 525 | 45,000 |
2018/07/24 | 520 | 520 | 513 | 514 | 31,100 |
2018/07/23 | 516 | 520 | 511 | 517 | 43,500 |
2018/07/20 | 516 | 516 | 505 | 508 | 42,400 |
2018/07/19 | 522 | 522 | 512 | 515 | 28,200 |
2018/07/18 | 518 | 524 | 515 | 519 | 25,000 |
2018/07/17 | 506 | 518 | 506 | 515 | 47,300 |
2018/07/13 | 504 | 506 | 500 | 506 | 67,100 |
2018/07/12 | 504 | 505 | 500 | 502 | 35,900 |
2018/07/11 | 510 | 510 | 500 | 501 | 48,400 |
2018/07/10 | 518 | 522 | 509 | 509 | 56,500 |
2018/07/09 | 504 | 516 | 502 | 514 | 48,300 |
2018/07/06 | 496 | 504 | 496 | 503 | 46,300 |
2018/07/05 | 498 | 502 | 493 | 498 | 125,800 |
2018/07/04 | 493 | 504 | 492 | 504 | 107,300 |
2018/07/03 | 506 | 511 | 490 | 497 | 205,500 |
2018/07/02 | 523 | 523 | 504 | 505 | 81,300 |
2018/06/29 | 518 | 522 | 509 | 521 | 40,400 |
2018/06/28 | 522 | 524 | 514 | 517 | 41,000 |
2018/06/27 | 510 | 524 | 510 | 524 | 70,600 |
2018/06/26 | 505 | 513 | 505 | 512 | 56,600 |
2018/06/25 | 519 | 519 | 509 | 509 | 51,900 |
2018/06/22 | 528 | 530 | 519 | 519 | 145,100 |
2018/06/21 | 541 | 541 | 528 | 528 | 44,100 |
2018/06/20 | 540 | 542 | 535 | 541 | 40,400 |
2018/06/19 | 547 | 547 | 536 | 538 | 39,300 |
2018/06/18 | 542 | 549 | 542 | 548 | 40,300 |
2018/06/15 | 545 | 546 | 540 | 542 | 20,600 |
2018/06/14 | 549 | 549 | 541 | 541 | 57,100 |
2018/06/13 | 541 | 550 | 541 | 549 | 27,000 |
2018/06/12 | 547 | 547 | 537 | 540 | 36,800 |
2018/06/11 | 545 | 545 | 539 | 541 | 42,200 |
2018/06/08 | 541 | 548 | 538 | 539 | 147,300 |
2018/06/07 | 558 | 559 | 553 | 554 | 24,900 |
2018/06/06 | 553 | 560 | 549 | 556 | 20,900 |
2018/06/05 | 559 | 561 | 551 | 558 | 40,400 |
2018/06/04 | 551 | 559 | 548 | 559 | 25,600 |
2018/06/01 | 538 | 550 | 537 | 546 | 32,100 |
2018/05/31 | 553 | 554 | 536 | 537 | 74,900 |
2018/05/30 | 552 | 556 | 551 | 552 | 34,800 |
2018/05/29 | 560 | 561 | 556 | 560 | 26,200 |
2018/05/28 | 559 | 561 | 556 | 561 | 54,700 |
2018/05/25 | 563 | 564 | 558 | 559 | 28,700 |
2018/05/24 | 569 | 569 | 562 | 563 | 23,400 |
2018/05/23 | 566 | 567 | 563 | 567 | 24,500 |
2018/05/22 | 568 | 568 | 562 | 565 | 45,300 |
2018/05/21 | 576 | 577 | 566 | 569 | 60,900 |
2018/05/18 | 571 | 575 | 571 | 574 | 14,400 |
2018/05/17 | 576 | 576 | 570 | 572 | 26,000 |
2018/05/16 | 571 | 576 | 570 | 573 | 28,500 |
2018/05/15 | 572 | 576 | 571 | 572 | 26,300 |
2018/05/14 | 574 | 580 | 568 | 573 | 60,400 |
2018/05/11 | 594 | 594 | 571 | 577 | 71,200 |
2018/05/10 | 596 | 596 | 589 | 592 | 14,900 |
2018/05/09 | 598 | 598 | 592 | 595 | 22,800 |
2018/05/08 | 594 | 599 | 594 | 598 | 21,000 |
2018/05/07 | 596 | 596 | 592 | 594 | 21,900 |
2018/05/02 | 593 | 593 | 590 | 593 | 12,300 |
2018/05/01 | 593 | 593 | 587 | 591 | 16,900 |
2018/04/27 | 596 | 597 | 590 | 594 | 18,400 |
2018/04/26 | 592 | 595 | 591 | 595 | 20,900 |
2018/04/25 | 590 | 592 | 588 | 591 | 10,600 |
2018/04/24 | 589 | 592 | 586 | 592 | 19,100 |
2018/04/23 | 588 | 589 | 586 | 589 | 11,400 |
2018/04/20 | 584 | 588 | 582 | 585 | 15,700 |
2018/04/19 | 580 | 587 | 580 | 586 | 15,300 |
2018/04/18 | 580 | 584 | 579 | 580 | 19,100 |
2018/04/17 | 583 | 583 | 578 | 580 | 12,600 |
2018/04/16 | 585 | 585 | 580 | 584 | 22,100 |
2018/04/13 | 581 | 581 | 578 | 581 | 16,100 |
2018/04/12 | 582 | 582 | 578 | 579 | 18,700 |
2018/04/11 | 588 | 589 | 580 | 581 | 25,100 |
2018/04/10 | 594 | 594 | 587 | 591 | 20,600 |
2018/04/09 | 590 | 593 | 588 | 592 | 14,400 |
2018/04/06 | 595 | 595 | 591 | 592 | 19,500 |
2018/04/05 | 595 | 598 | 592 | 595 | 46,500 |
2018/04/04 | 584 | 591 | 584 | 591 | 35,400 |
2018/04/03 | 577 | 583 | 574 | 581 | 31,500 |
2018/04/02 | 589 | 589 | 578 | 579 | 23,900 |
2018/03/30 | 591 | 591 | 584 | 586 | 25,400 |
2018/03/29 | 589 | 593 | 580 | 587 | 44,100 |
2018/03/28 | 580 | 590 | 573 | 589 | 91,900 |
2018/03/27 | 590 | 597 | 586 | 597 | 95,400 |
2018/03/26 | 571 | 585 | 569 | 585 | 67,800 |
2018/03/23 | 571 | 579 | 571 | 572 | 69,000 |
2018/03/22 | 587 | 588 | 581 | 586 | 32,500 |
2018/03/20 | 573 | 584 | 572 | 584 | 37,900 |
2018/03/19 | 580 | 583 | 574 | 575 | 70,000 |
2018/03/16 | 586 | 587 | 579 | 580 | 47,800 |
2018/03/15 | 597 | 597 | 581 | 586 | 78,600 |
2018/03/14 | 600 | 601 | 597 | 598 | 33,500 |
2018/03/13 | 595 | 602 | 593 | 601 | 31,000 |
2018/03/12 | 599 | 604 | 592 | 595 | 46,400 |
2018/03/09 | 594 | 599 | 588 | 592 | 78,600 |
2018/03/08 | 597 | 597 | 584 | 585 | 39,800 |
2018/03/07 | 582 | 601 | 579 | 598 | 106,700 |
2018/03/06 | 573 | 584 | 573 | 581 | 105,700 |
2018/03/05 | 570 | 576 | 568 | 572 | 47,300 |
2018/03/02 | 570 | 575 | 568 | 570 | 61,700 |
2018/03/01 | 583 | 583 | 571 | 572 | 104,100 |
2018/02/28 | 591 | 592 | 581 | 584 | 61,000 |
2018/02/27 | 598 | 598 | 590 | 591 | 26,500 |
2018/02/26 | 591 | 591 | 588 | 590 | 17,400 |
2018/02/23 | 585 | 588 | 582 | 585 | 40,000 |
2018/02/22 | 584 | 587 | 576 | 578 | 93,800 |
2018/02/21 | 596 | 597 | 583 | 585 | 98,600 |
2018/02/20 | 591 | 596 | 586 | 596 | 75,000 |
2018/02/19 | 581 | 589 | 581 | 589 | 49,000 |
2018/02/16 | 567 | 580 | 567 | 577 | 30,400 |
2018/02/15 | 563 | 572 | 563 | 567 | 38,100 |
2018/02/14 | 564 | 569 | 561 | 564 | 80,700 |
2018/02/13 | 583 | 588 | 564 | 564 | 80,900 |
2018/02/09 | 585 | 586 | 557 | 576 | 145,800 |
2018/02/08 | 598 | 603 | 590 | 590 | 44,900 |
2018/02/07 | 592 | 616 | 592 | 597 | 106,200 |
2018/02/06 | 597 | 604 | 580 | 582 | 150,700 |
2018/02/05 | 621 | 628 | 617 | 617 | 83,100 |
2018/02/02 | 635 | 637 | 634 | 635 | 31,800 |
2018/02/01 | 631 | 639 | 629 | 637 | 29,600 |
2018/01/31 | 639 | 640 | 630 | 630 | 39,200 |
2018/01/30 | 652 | 653 | 638 | 638 | 57,200 |
2018/01/29 | 650 | 656 | 650 | 654 | 37,900 |
2018/01/26 | 653 | 656 | 649 | 651 | 24,400 |
2018/01/25 | 654 | 656 | 648 | 653 | 64,300 |
2018/01/24 | 643 | 656 | 642 | 654 | 60,700 |
2018/01/23 | 632 | 643 | 632 | 641 | 45,000 |
2018/01/22 | 638 | 639 | 630 | 631 | 51,600 |
2018/01/19 | 646 | 646 | 636 | 638 | 21,500 |
2018/01/18 | 654 | 655 | 645 | 645 | 31,900 |
2018/01/17 | 655 | 657 | 652 | 653 | 27,800 |
2018/01/16 | 665 | 668 | 656 | 657 | 37,300 |
2018/01/15 | 672 | 672 | 665 | 667 | 32,500 |
2018/01/12 | 656 | 670 | 655 | 665 | 56,300 |
2018/01/11 | 654 | 658 | 650 | 656 | 29,900 |
2018/01/10 | 649 | 657 | 647 | 654 | 43,800 |
2018/01/09 | 650 | 650 | 644 | 646 | 36,000 |
2018/01/05 | 650 | 651 | 644 | 651 | 85,100 |
2018/01/04 | 640 | 649 | 640 | 649 | 84,900 |