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 |
---|---|---|---|---|---|
2019/12/30 | 423 | 428 | 421 | 427 | 56,100 |
2019/12/27 | 417 | 425 | 417 | 422 | 58,000 |
2019/12/26 | 415 | 417 | 413 | 417 | 37,300 |
2019/12/25 | 418 | 418 | 414 | 415 | 29,700 |
2019/12/24 | 422 | 424 | 416 | 418 | 40,900 |
2019/12/23 | 422 | 424 | 420 | 424 | 44,000 |
2019/12/20 | 423 | 425 | 420 | 423 | 36,900 |
2019/12/19 | 421 | 425 | 420 | 423 | 41,000 |
2019/12/18 | 419 | 423 | 419 | 420 | 40,600 |
2019/12/17 | 420 | 423 | 419 | 423 | 41,200 |
2019/12/16 | 425 | 425 | 419 | 421 | 53,400 |
2019/12/13 | 429 | 429 | 423 | 424 | 109,900 |
2019/12/12 | 430 | 430 | 418 | 420 | 237,900 |
2019/12/11 | 405 | 410 | 404 | 409 | 63,600 |
2019/12/10 | 402 | 405 | 402 | 403 | 53,900 |
2019/12/09 | 401 | 403 | 401 | 401 | 23,100 |
2019/12/06 | 403 | 403 | 400 | 402 | 42,500 |
2019/12/05 | 404 | 404 | 402 | 403 | 30,200 |
2019/12/04 | 402 | 404 | 401 | 404 | 44,700 |
2019/12/03 | 405 | 407 | 403 | 404 | 32,500 |
2019/12/02 | 407 | 408 | 405 | 406 | 30,100 |
2019/11/29 | 406 | 407 | 404 | 404 | 21,000 |
2019/11/28 | 405 | 407 | 403 | 406 | 19,200 |
2019/11/27 | 404 | 407 | 403 | 404 | 40,700 |
2019/11/26 | 402 | 405 | 402 | 402 | 29,100 |
2019/11/25 | 405 | 405 | 400 | 400 | 25,900 |
2019/11/22 | 404 | 405 | 400 | 400 | 20,500 |
2019/11/21 | 401 | 404 | 398 | 404 | 53,300 |
2019/11/20 | 404 | 405 | 399 | 399 | 83,800 |
2019/11/19 | 403 | 406 | 402 | 404 | 28,500 |
2019/11/18 | 408 | 408 | 401 | 404 | 40,800 |
2019/11/15 | 404 | 408 | 401 | 405 | 44,600 |
2019/11/14 | 404 | 406 | 399 | 401 | 65,900 |
2019/11/13 | 412 | 413 | 400 | 404 | 109,800 |
2019/11/12 | 420 | 421 | 413 | 413 | 68,200 |
2019/11/11 | 416 | 421 | 415 | 421 | 104,400 |
2019/11/08 | 434 | 434 | 405 | 413 | 155,900 |
2019/11/07 | 428 | 429 | 425 | 428 | 34,400 |
2019/11/06 | 432 | 432 | 427 | 428 | 34,500 |
2019/11/05 | 423 | 431 | 420 | 431 | 87,500 |
2019/11/01 | 417 | 421 | 415 | 421 | 28,200 |
2019/10/31 | 420 | 421 | 414 | 421 | 61,000 |
2019/10/30 | 418 | 420 | 413 | 420 | 44,900 |
2019/10/29 | 420 | 422 | 414 | 415 | 46,100 |
2019/10/28 | 413 | 419 | 411 | 418 | 28,200 |
2019/10/25 | 408 | 412 | 406 | 411 | 33,800 |
2019/10/24 | 407 | 410 | 405 | 408 | 38,700 |
2019/10/23 | 410 | 410 | 404 | 407 | 38,100 |
2019/10/21 | 407 | 409 | 407 | 409 | 17,000 |
2019/10/18 | 407 | 412 | 405 | 406 | 20,600 |
2019/10/17 | 409 | 410 | 405 | 406 | 26,100 |
2019/10/16 | 413 | 414 | 408 | 408 | 50,000 |
2019/10/15 | 411 | 414 | 407 | 408 | 60,600 |
2019/10/11 | 410 | 410 | 406 | 409 | 32,000 |
2019/10/10 | 407 | 411 | 405 | 409 | 31,400 |
2019/10/09 | 405 | 408 | 405 | 408 | 23,800 |
2019/10/08 | 405 | 407 | 403 | 406 | 34,500 |
2019/10/07 | 403 | 404 | 401 | 404 | 44,200 |
2019/10/04 | 407 | 408 | 400 | 401 | 60,300 |
2019/10/03 | 409 | 409 | 403 | 407 | 61,000 |
2019/10/02 | 413 | 417 | 410 | 413 | 49,600 |
2019/10/01 | 413 | 420 | 411 | 417 | 35,800 |
2019/09/30 | 421 | 423 | 414 | 414 | 76,400 |
2019/09/27 | 419 | 428 | 418 | 427 | 100,200 |
2019/09/26 | 437 | 440 | 436 | 436 | 145,000 |
2019/09/25 | 437 | 439 | 435 | 438 | 39,000 |
2019/09/24 | 440 | 440 | 436 | 437 | 46,700 |
2019/09/20 | 438 | 440 | 436 | 437 | 34,800 |
2019/09/19 | 432 | 438 | 431 | 437 | 43,300 |
2019/09/18 | 435 | 435 | 430 | 432 | 45,100 |
2019/09/17 | 438 | 438 | 432 | 433 | 59,300 |
2019/09/13 | 431 | 437 | 431 | 435 | 70,800 |
2019/09/12 | 439 | 439 | 430 | 430 | 57,000 |
2019/09/11 | 436 | 440 | 432 | 440 | 76,300 |
2019/09/10 | 430 | 435 | 425 | 435 | 44,200 |
2019/09/09 | 427 | 430 | 422 | 430 | 50,700 |
2019/09/06 | 429 | 429 | 416 | 425 | 102,600 |
2019/09/05 | 437 | 438 | 416 | 427 | 234,700 |
2019/09/04 | 420 | 445 | 414 | 439 | 422,800 |
2019/09/03 | 412 | 449 | 412 | 417 | 615,000 |
2019/09/02 | 416 | 416 | 407 | 408 | 22,800 |
2019/08/30 | 410 | 415 | 407 | 414 | 46,900 |
2019/08/29 | 399 | 403 | 399 | 400 | 23,100 |
2019/08/28 | 403 | 404 | 397 | 399 | 50,800 |
2019/08/27 | 407 | 407 | 401 | 401 | 14,500 |
2019/08/26 | 407 | 410 | 403 | 403 | 30,800 |
2019/08/23 | 408 | 409 | 407 | 409 | 5,700 |
2019/08/22 | 411 | 411 | 407 | 407 | 9,700 |
2019/08/21 | 406 | 409 | 406 | 407 | 12,300 |
2019/08/20 | 406 | 411 | 406 | 411 | 9,600 |
2019/08/19 | 409 | 410 | 403 | 405 | 20,200 |
2019/08/16 | 407 | 409 | 403 | 406 | 14,400 |
2019/08/15 | 402 | 409 | 402 | 406 | 18,800 |
2019/08/14 | 412 | 412 | 406 | 409 | 15,200 |
2019/08/13 | 411 | 411 | 405 | 405 | 27,100 |
2019/08/09 | 415 | 420 | 412 | 417 | 22,800 |
2019/08/08 | 411 | 415 | 410 | 412 | 13,500 |
2019/08/07 | 408 | 412 | 408 | 411 | 20,400 |
2019/08/06 | 400 | 410 | 400 | 407 | 31,700 |
2019/08/05 | 413 | 414 | 401 | 407 | 43,300 |
2019/08/02 | 420 | 420 | 408 | 410 | 43,200 |
2019/08/01 | 419 | 421 | 418 | 419 | 8,700 |
2019/07/31 | 421 | 425 | 420 | 420 | 8,600 |
2019/07/30 | 426 | 428 | 422 | 422 | 18,800 |
2019/07/29 | 427 | 427 | 423 | 424 | 8,700 |
2019/07/26 | 430 | 430 | 424 | 427 | 9,300 |
2019/07/25 | 424 | 436 | 424 | 433 | 10,800 |
2019/07/24 | 421 | 429 | 421 | 426 | 17,500 |
2019/07/23 | 427 | 431 | 421 | 421 | 15,100 |
2019/07/22 | 426 | 439 | 411 | 432 | 60,000 |
2019/07/19 | 420 | 426 | 418 | 426 | 31,100 |
2019/07/18 | 431 | 432 | 415 | 415 | 33,200 |
2019/07/17 | 431 | 435 | 428 | 431 | 17,000 |
2019/07/16 | 438 | 438 | 431 | 433 | 17,100 |
2019/07/12 | 442 | 443 | 435 | 439 | 18,500 |
2019/07/11 | 423 | 446 | 423 | 445 | 45,300 |
2019/07/10 | 434 | 436 | 417 | 417 | 45,600 |
2019/07/09 | 444 | 444 | 434 | 434 | 18,700 |
2019/07/08 | 446 | 448 | 445 | 445 | 18,100 |
2019/07/05 | 459 | 460 | 445 | 447 | 91,100 |
2019/07/04 | 432 | 457 | 432 | 453 | 76,800 |
2019/07/03 | 421 | 429 | 421 | 429 | 32,500 |
2019/07/02 | 415 | 424 | 415 | 421 | 31,700 |
2019/07/01 | 406 | 415 | 406 | 414 | 23,200 |
2019/06/28 | 411 | 416 | 404 | 404 | 29,500 |
2019/06/27 | 416 | 418 | 409 | 413 | 24,700 |
2019/06/26 | 419 | 419 | 414 | 414 | 16,800 |
2019/06/25 | 414 | 420 | 413 | 417 | 21,400 |
2019/06/24 | 402 | 412 | 402 | 411 | 14,200 |
2019/06/21 | 409 | 414 | 405 | 407 | 35,400 |
2019/06/20 | 410 | 410 | 407 | 407 | 13,700 |
2019/06/19 | 406 | 413 | 405 | 408 | 25,600 |
2019/06/18 | 410 | 414 | 405 | 405 | 22,400 |
2019/06/17 | 413 | 417 | 411 | 411 | 19,200 |
2019/06/14 | 413 | 417 | 412 | 416 | 26,500 |
2019/06/13 | 417 | 419 | 412 | 414 | 17,300 |
2019/06/12 | 419 | 423 | 418 | 419 | 15,400 |
2019/06/11 | 418 | 422 | 418 | 420 | 13,600 |
2019/06/10 | 423 | 423 | 418 | 418 | 16,500 |
2019/06/07 | 420 | 420 | 411 | 420 | 11,500 |
2019/06/06 | 417 | 422 | 414 | 417 | 16,400 |
2019/06/05 | 424 | 424 | 416 | 419 | 34,200 |
2019/06/04 | 405 | 418 | 404 | 418 | 40,400 |
2019/06/03 | 400 | 405 | 400 | 403 | 34,300 |
2019/05/31 | 404 | 406 | 401 | 402 | 24,800 |
2019/05/30 | 401 | 404 | 400 | 403 | 38,000 |
2019/05/29 | 407 | 407 | 401 | 401 | 33,800 |
2019/05/28 | 405 | 413 | 405 | 410 | 13,800 |
2019/05/27 | 410 | 411 | 407 | 407 | 18,500 |
2019/05/24 | 407 | 412 | 405 | 410 | 17,400 |
2019/05/23 | 414 | 415 | 409 | 409 | 29,600 |
2019/05/22 | 414 | 417 | 412 | 413 | 27,500 |
2019/05/21 | 418 | 418 | 411 | 413 | 23,200 |
2019/05/20 | 421 | 425 | 418 | 418 | 29,400 |
2019/05/17 | 420 | 427 | 418 | 425 | 20,800 |
2019/05/16 | 422 | 423 | 416 | 417 | 21,900 |
2019/05/15 | 424 | 425 | 417 | 424 | 25,600 |
2019/05/14 | 416 | 424 | 410 | 424 | 29,000 |
2019/05/13 | 428 | 435 | 422 | 422 | 33,400 |
2019/05/10 | 422 | 438 | 422 | 425 | 51,300 |
2019/05/09 | 435 | 436 | 421 | 424 | 55,400 |
2019/05/08 | 440 | 442 | 433 | 438 | 40,900 |
2019/05/07 | 458 | 458 | 440 | 440 | 63,200 |
2019/04/26 | 460 | 463 | 455 | 458 | 32,800 |
2019/04/25 | 453 | 465 | 452 | 464 | 121,200 |
2019/04/24 | 451 | 453 | 445 | 450 | 28,700 |
2019/04/23 | 447 | 452 | 443 | 451 | 23,200 |
2019/04/22 | 446 | 448 | 440 | 446 | 20,100 |
2019/04/19 | 453 | 453 | 443 | 444 | 21,600 |
2019/04/18 | 453 | 453 | 445 | 452 | 39,100 |
2019/04/17 | 450 | 452 | 444 | 451 | 37,400 |
2019/04/16 | 449 | 449 | 442 | 448 | 18,700 |
2019/04/15 | 445 | 450 | 443 | 449 | 44,900 |
2019/04/12 | 444 | 444 | 438 | 440 | 18,400 |
2019/04/11 | 446 | 446 | 437 | 444 | 21,900 |
2019/04/10 | 445 | 447 | 441 | 446 | 23,900 |
2019/04/09 | 445 | 447 | 442 | 447 | 33,700 |
2019/04/08 | 441 | 446 | 440 | 445 | 24,500 |
2019/04/05 | 444 | 446 | 441 | 444 | 22,300 |
2019/04/04 | 443 | 446 | 441 | 443 | 16,200 |
2019/04/03 | 444 | 446 | 441 | 443 | 19,900 |
2019/04/02 | 447 | 447 | 441 | 444 | 31,000 |
2019/04/01 | 428 | 445 | 428 | 445 | 54,900 |
2019/03/29 | 447 | 448 | 428 | 428 | 51,600 |
2019/03/28 | 457 | 457 | 443 | 447 | 37,200 |
2019/03/27 | 455 | 461 | 450 | 459 | 50,800 |
2019/03/26 | 450 | 465 | 450 | 465 | 111,600 |
2019/03/25 | 448 | 450 | 442 | 444 | 50,900 |
2019/03/22 | 452 | 453 | 442 | 452 | 46,500 |
2019/03/20 | 451 | 457 | 447 | 448 | 41,500 |
2019/03/19 | 456 | 459 | 447 | 451 | 47,600 |
2019/03/18 | 456 | 459 | 453 | 458 | 41,400 |
2019/03/15 | 459 | 463 | 455 | 455 | 37,600 |
2019/03/14 | 463 | 463 | 455 | 461 | 18,000 |
2019/03/13 | 464 | 465 | 457 | 458 | 19,500 |
2019/03/12 | 459 | 465 | 458 | 464 | 44,700 |
2019/03/11 | 448 | 457 | 446 | 457 | 36,400 |
2019/03/08 | 460 | 460 | 449 | 449 | 48,400 |
2019/03/07 | 462 | 466 | 460 | 464 | 29,200 |
2019/03/06 | 465 | 467 | 455 | 463 | 56,900 |
2019/03/05 | 464 | 467 | 461 | 465 | 39,200 |
2019/03/04 | 455 | 465 | 453 | 464 | 51,700 |
2019/03/01 | 446 | 454 | 446 | 452 | 20,000 |
2019/02/28 | 454 | 454 | 450 | 450 | 19,000 |
2019/02/27 | 449 | 453 | 448 | 452 | 28,100 |
2019/02/26 | 445 | 447 | 443 | 446 | 20,700 |
2019/02/25 | 439 | 444 | 438 | 443 | 16,500 |
2019/02/22 | 435 | 439 | 434 | 438 | 23,500 |
2019/02/21 | 439 | 440 | 434 | 438 | 27,800 |
2019/02/20 | 442 | 444 | 433 | 438 | 35,300 |
2019/02/19 | 441 | 444 | 433 | 442 | 33,900 |
2019/02/18 | 433 | 440 | 433 | 439 | 25,200 |
2019/02/15 | 432 | 432 | 423 | 426 | 36,000 |
2019/02/14 | 433 | 435 | 431 | 432 | 21,600 |
2019/02/13 | 437 | 437 | 432 | 432 | 29,500 |
2019/02/12 | 423 | 435 | 423 | 431 | 52,900 |
2019/02/08 | 439 | 441 | 426 | 426 | 69,300 |
2019/02/07 | 442 | 442 | 437 | 441 | 29,700 |
2019/02/06 | 452 | 452 | 442 | 442 | 37,800 |
2019/02/05 | 454 | 455 | 446 | 451 | 31,900 |
2019/02/04 | 444 | 453 | 444 | 452 | 29,400 |
2019/02/01 | 444 | 445 | 441 | 443 | 25,400 |
2019/01/31 | 447 | 449 | 443 | 444 | 31,100 |
2019/01/30 | 450 | 450 | 444 | 444 | 28,400 |
2019/01/29 | 450 | 450 | 446 | 448 | 20,200 |
2019/01/28 | 455 | 455 | 446 | 448 | 30,100 |
2019/01/25 | 457 | 463 | 452 | 452 | 20,300 |
2019/01/24 | 446 | 456 | 443 | 455 | 28,000 |
2019/01/23 | 452 | 452 | 440 | 446 | 24,300 |
2019/01/22 | 453 | 458 | 449 | 453 | 15,300 |
2019/01/21 | 449 | 453 | 446 | 450 | 22,400 |
2019/01/18 | 448 | 453 | 444 | 447 | 25,900 |
2019/01/17 | 449 | 452 | 443 | 448 | 31,900 |
2019/01/16 | 459 | 459 | 449 | 451 | 25,300 |
2019/01/15 | 452 | 461 | 450 | 459 | 18,700 |
2019/01/11 | 458 | 458 | 448 | 455 | 28,000 |
2019/01/10 | 467 | 467 | 455 | 455 | 26,900 |
2019/01/09 | 467 | 467 | 457 | 467 | 23,700 |
2019/01/08 | 471 | 477 | 466 | 466 | 34,500 |
2019/01/07 | 482 | 482 | 466 | 472 | 89,600 |
2019/01/04 | 436 | 466 | 436 | 466 | 92,000 |