7494 (株)コナカの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	630	670	630	670	14,800	553.72
1999-12-29	631	650	631	645	19,100	533.06
1999-12-28	650	660	650	660	11,800	545.46
1999-12-27	670	670	655	670	5,200	553.72
1999-12-24	650	670	650	670	12,800	553.72
1999-12-22	665	671	652	670	27,800	553.72
1999-12-21	690	690	660	665	17,400	549.59
1999-12-20	661	690	660	680	26,100	561.98
1999-12-17	651	670	651	660	9,000	545.46
1999-12-16	670	670	660	670	11,200	553.72
1999-12-15	670	670	660	660	30,600	545.46
1999-12-14	680	690	661	670	15,700	553.72
1999-12-13	690	700	670	690	38,900	570.25
1999-12-10	720	720	700	700	27,500	578.51
1999-12-09	700	720	700	700	11,800	578.51
1999-12-08	720	730	710	720	11,300	595.04
1999-12-07	730	730	720	720	5,700	595.04
1999-12-06	760	760	730	730	1,000	603.31
1999-12-03	720	759	720	739	22,300	610.74
1999-12-02	731	760	731	741	5,900	612.40
1999-12-01	750	760	750	760	10,000	628.10
1999-11-30	725	750	725	750	5,100	619.84
1999-11-29	725	780	725	780	5,900	644.63
1999-11-26	725	730	720	722	10,600	596.69
1999-11-25	750	750	731	731	2,600	604.13
1999-11-24	760	761	760	760	13,600	628.10
1999-11-22	770	800	770	780	12,700	644.63
1999-11-19	770	780	770	770	11,700	636.36
1999-11-18	735	783	735	780	43,200	644.63
1999-11-17	720	760	720	755	27,100	623.97
1999-11-16	710	730	701	720	41,300	595.04
1999-11-15	720	733	700	700	17,700	578.51
1999-11-12	752	759	710	740	70,700	611.57
1999-11-11	751	760	735	740	72,300	611.57
1999-11-10	745	750	730	745	29,100	615.70
1999-11-09	736	755	735	735	12,700	607.44
1999-11-08	740	745	730	730	11,100	603.31
1999-11-05	760	780	760	765	46,000	632.23
1999-11-04	785	785	750	770	4,700	636.36
1999-11-02	789	789	750	785	5,100	648.76
1999-11-01	702	798	702	798	31,200	659.50
1999-10-29	801	801	775	792	20,800	654.55
1999-10-28	812	812	800	800	14,600	661.16
1999-10-27	820	830	810	820	45,700	677.69
1999-10-26	829	829	810	810	40,000	669.42
1999-10-25	750	799	750	799	15,600	660.33
1999-10-22	768	769	740	749	5,700	619.01
1999-10-21	751	777	751	761	6,300	628.93
1999-10-20	735	752	735	752	4,700	621.49
1999-10-19	730	740	723	740	25,100	611.57
1999-10-18	744	744	701	722	11,900	596.69
1999-10-15	790	790	755	755	23,100	623.97
1999-10-14	755	800	755	785	20,300	648.76
1999-10-13	789	789	750	750	27,700	619.84
1999-10-12	790	800	790	792	6,500	654.55
1999-10-08	830	830	790	790	15,900	652.89
1999-10-07	820	830	820	820	12,600	677.69
1999-10-06	811	820	811	820	14,300	677.69
1999-10-05	815	815	805	811	28,900	670.25
1999-10-04	815	830	815	820	9,400	677.69
1999-10-01	837	840	835	835	3,300	690.08
1999-09-30	830	831	812	816	9,100	674.38
1999-09-29	842	845	835	835	13,100	690.08
1999-09-28	830	842	830	842	15,200	695.87
1999-09-27	870	870	830	832	5,300	687.60
1999-09-24	870	877	865	870	37,000	719.01
1999-09-22	880	895	870	889	15,700	734.71
1999-09-21	900	900	895	899	11,000	742.98
1999-09-20	890	900	888	900	9,400	743.80
1999-09-17	900	900	880	900	15,600	743.80
1999-09-16	880	890	870	878	41,600	725.62
1999-09-14	900	900	890	895	18,300	739.67
1999-09-13	910	940	890	910	15,800	752.07
1999-09-10	930	940	905	910	20,800	752.07
1999-09-09	940	940	900	901	18,700	744.63
1999-09-08	969	969	930	940	31,100	776.86
1999-09-07	910	990	905	975	90,800	805.79
1999-09-06	875	900	875	890	27,800	735.54
1999-09-03	890	890	871	880	16,400	727.27
1999-09-02	899	900	870	900	13,700	743.80
1999-09-01	865	890	865	890	20,500	735.54
1999-08-31	860	890	860	870	16,500	719.01
1999-08-30	895	895	879	880	13,500	727.27
1999-08-27	880	899	877	885	13,100	731.41
1999-08-26	900	900	870	880	9,000	727.27
1999-08-25	900	900	871	880	10,100	727.27
1999-08-24	889	929	889	900	6,500	743.80
1999-08-23	915	929	900	929	7,800	767.77
1999-08-20	880	902	880	902	4,800	745.46
1999-08-19	890	902	880	880	5,300	727.27
1999-08-18	930	930	900	902	10,800	745.46
1999-08-17	880	938	870	920	29,100	760.33
1999-08-16	851	875	851	857	16,100	708.26
1999-08-13	857	867	840	840	23,100	694.22
1999-08-12	835	855	835	848	19,900	700.83
1999-08-11	835	855	835	840	14,000	694.22
1999-08-10	845	855	830	830	23,200	685.95
1999-08-09	860	860	843	850	13,700	702.48
1999-08-06	890	890	870	870	11,900	719.01
1999-08-05	860	890	860	890	32,000	735.54
1999-08-04	876	880	862	870	11,100	719.01
1999-08-03	891	891	875	880	14,200	727.27
1999-08-02	870	900	870	881	17,900	728.10
1999-07-30	880	900	880	900	18,200	743.80
1999-07-29	900	900	870	880	19,700	727.27
1999-07-28	915	915	890	900	8,500	743.80
1999-07-27	889	929	889	895	7,800	739.67
1999-07-26	890	890	850	851	41,400	703.31
1999-07-23	900	900	870	898	31,600	742.15
1999-07-22	933	933	900	910	31,300	752.07
1999-07-21	940	960	930	951	33,000	785.95
1999-07-19	990	1,000	950	970	13,500	801.65
1999-07-16	990	1,000	967	1,000	20,900	826.45
1999-07-15	1,000	1,019	961	980	42,600	809.92
1999-07-14	965	1,020	955	999	44,400	825.62
1999-07-13	1,019	1,019	970	970	37,600	801.65
1999-07-12	1,030	1,030	1,000	1,020	34,000	842.98
1999-07-09	1,050	1,050	999	1,030	47,300	851.24
1999-07-08	1,060	1,089	1,060	1,065	89,000	880.17
1999-07-07	1,130	1,131	1,055	1,060	116,200	876.03
1999-07-06	1,081	1,169	1,070	1,130	310,500	933.88
1999-07-05	1,000	1,040	980	1,040	211,900	859.50
1999-07-02	990	1,020	950	950	171,900	785.12
1999-07-01	842	940	842	940	128,700	776.86
1999-06-30	836	840	835	840	23,000	694.22
1999-06-29	850	850	830	835	7,000	690.08
1999-06-28	860	860	830	830	12,700	685.95
1999-06-25	820	840	820	840	10,200	694.22
1999-06-24	845	845	820	820	24,300	677.69
1999-06-23	855	861	840	840	32,700	694.22
1999-06-22	850	854	840	854	39,100	705.79
1999-06-21	849	850	835	841	19,700	695.04
1999-06-18	825	830	810	825	16,500	681.82
1999-06-17	796	825	796	805	12,400	665.29
1999-06-16	821	821	791	791	12,300	653.72
1999-06-15	820	830	820	820	7,000	677.69
1999-06-14	835	838	830	830	6,200	685.95
1999-06-11	836	840	800	840	18,200	694.22
1999-06-10	853	853	820	830	29,300	685.95
1999-06-09	820	870	820	865	55,400	714.88
1999-06-08	799	820	799	810	29,300	669.42
1999-06-07	780	790	775	782	9,900	646.28
1999-06-04	740	766	740	750	33,200	619.84
1999-06-03	772	780	770	780	6,400	644.63
1999-06-02	760	799	760	762	2,800	629.75
1999-06-01	730	750	730	750	8,800	619.84
1999-05-31	732	732	730	730	9,600	603.31
1999-05-28	750	750	730	730	10,300	603.31
1999-05-27	730	750	730	749	4,500	619.01
1999-05-26	736	740	730	730	16,600	603.31
1999-05-25	730	750	730	740	17,100	611.57
1999-05-24	783	783	770	770	9,300	636.36
1999-05-21	800	815	790	790	4,900	652.89
1999-05-20	809	810	770	800	19,600	661.16
1999-05-19	831	831	800	819	14,900	676.86
1999-05-18	841	850	830	840	13,000	694.22
1999-05-17	835	840	831	840	14,900	694.22
1999-05-14	830	860	830	838	21,500	692.56
1999-05-13	880	880	850	870	15,900	719.01
1999-05-12	860	895	850	889	12,900	734.71
1999-05-11	860	860	840	851	20,300	703.31
1999-05-10	850	870	850	860	20,500	710.74
1999-05-07	880	900	861	863	19,900	713.22
1999-05-06	850	888	850	879	31,300	726.45
1999-04-30	880	900	850	900	21,600	743.80
1999-04-28	900	900	881	881	10,200	728.10
1999-04-27	910	910	892	909	19,900	751.24
1999-04-26	835	890	835	890	21,400	735.54
1999-04-23	848	850	830	830	25,300	685.95
1999-04-22	860	860	820	830	22,500	685.95
1999-04-21	890	890	850	860	16,700	710.74
1999-04-20	909	909	880	890	31,700	735.54
1999-04-19	900	909	880	899	16,300	742.98
1999-04-16	895	920	890	909	20,700	751.24
1999-04-15	935	935	890	919	63,100	759.50
1999-04-14	960	960	930	938	34,800	775.21
1999-04-13	991	994	965	965	37,600	797.52
1999-04-12	970	990	970	990	45,900	818.18
1999-04-09	970	980	960	970	69,200	801.65
1999-04-08	930	970	925	950	85,800	785.12
1999-04-07	939	949	925	927	39,300	766.12
1999-04-06	960	960	910	930	79,600	768.60
1999-04-05	890	920	890	905	60,900	747.93
1999-04-02	925	935	870	910	75,800	752.07
1999-04-01	890	940	890	915	163,100	756.20
1999-03-31	830	880	830	860	197,900	710.74
1999-03-30	730	825	720	800	95,000	661.16
1999-03-29	735	735	720	735	38,500	607.44
1999-03-26	730	745	725	735	86,100	607.44
1999-03-25	720	730	710	725	84,200	599.17
1999-03-24	701	719	701	718	104,200	593.39
1999-03-23	685	700	685	700	45,200	578.51
1999-03-19	685	695	680	680	18,600	561.98
1999-03-18	698	698	680	685	35,100	566.12
1999-03-17	685	698	680	682	24,500	563.64
1999-03-16	680	690	671	685	13,500	566.12
1999-03-15	690	700	685	685	17,200	566.12
1999-03-12	680	690	680	689	10,500	569.42
1999-03-11	680	687	671	680	13,100	561.98
1999-03-10	698	710	687	687	33,600	567.77
1999-03-09	710	720	695	699	30,200	577.69
1999-03-08	700	700	682	695	30,700	574.38
1999-03-05	650	685	650	680	45,700	561.98
1999-03-04	676	690	671	671	10,000	554.55
1999-03-03	680	680	665	675	10,800	557.85
1999-03-02	700	705	680	680	67,900	561.98
1999-03-01	675	709	675	708	87,500	585.12
1999-02-26	690	700	620	670	132,800	553.72
1999-02-25	625	690	625	690	114,800	570.25
1999-02-24	670	680	640	645	48,700	533.06
1999-02-23	685	690	670	690	166,600	570.25
1999-02-22	595	644	590	635	94,700	524.79
1999-02-19	561	585	561	585	22,700	483.47
1999-02-18	584	584	560	570	7,300	471.07
1999-02-17	541	580	541	580	26,900	479.34
1999-02-16	550	550	540	540	12,600	446.28
1999-02-15	550	550	541	543	10,100	448.76
1999-02-12	549	550	541	550	3,900	454.55
1999-02-10	551	551	550	550	8,900	454.55
1999-02-09	570	570	560	560	17,700	462.81
1999-02-08	580	580	570	570	11,800	471.07
1999-02-05	560	585	550	580	45,900	479.34
1999-02-04	540	543	540	540	5,400	446.28
1999-02-03	545	549	540	540	5,200	446.28
1999-02-02	549	549	540	549	3,800	453.72
1999-02-01	549	549	540	540	1,100	446.28
1999-01-29	530	530	530	530	2,300	438.02
1999-01-27	521	530	521	530	3,200	438.02
1999-01-26	530	530	521	521	4,500	430.58
1999-01-25	521	521	520	520	5,900	429.75
1999-01-22	530	530	530	530	2,200	438.02
1999-01-21	520	530	516	516	3,900	426.45
1999-01-19	530	530	515	515	1,300	425.62
1999-01-18	520	530	511	511	7,800	422.31
1999-01-14	525	525	520	520	3,700	429.75
1999-01-13	543	543	535	535	7,000	442.15
1999-01-12	545	545	535	535	2,100	442.15
1999-01-11	549	549	526	526	3,000	434.71
1999-01-08	540	544	531	543	6,600	448.76
1999-01-07	538	540	525	525	18,900	433.88
1999-01-06	539	539	515	538	3,300	444.63
1999-01-05	549	549	509	523	86,400	432.23
1999-01-04	550	550	535	550	4,400	454.55

分割・併合履歴： [2006-08-28]1株→1.1株 [2003-09-25]1株→1.1株 [1998-09-25]1株→1.1株 [1997-09-25]1株→1.1株 [1996-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7494 (株)コナカ の時系列データ [1999年度]

7494 (株)コナカの時系列データ [1999年度]