7494 (株)コナカの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	646	648	632	643	21,300	531.41
2002-12-27	604	633	604	632	14,400	522.31
2002-12-26	595	613	595	605	13,300	500
2002-12-25	585	592	585	592	10,800	489.26
2002-12-24	564	582	560	575	14,700	475.21
2002-12-20	567	567	552	553	14,700	457.03
2002-12-19	545	554	545	547	20,600	452.07
2002-12-18	558	560	543	543	14,100	448.76
2002-12-17	591	595	552	560	24,500	462.81
2002-12-16	596	597	580	590	11,400	487.60
2002-12-13	599	600	595	595	32,800	491.74
2002-12-12	598	605	598	605	2,200	500
2002-12-11	593	603	593	599	4,400	495.04
2002-12-10	610	620	608	608	12,400	502.48
2002-12-09	580	596	580	591	8,200	488.43
2002-12-06	614	614	590	596	17,000	492.56
2002-12-05	620	620	613	617	20,500	509.92
2002-12-04	600	600	592	600	17,800	495.87
2002-12-03	580	599	580	596	10,200	492.56
2002-12-02	600	600	580	589	17,000	486.78
2002-11-29	570	596	569	589	32,500	486.78
2002-11-28	548	570	546	560	14,200	462.81
2002-11-27	536	548	534	544	19,600	449.59
2002-11-26	528	530	525	528	36,800	436.36
2002-11-25	529	529	523	525	30,200	433.88
2002-11-22	525	530	524	530	20,500	438.02
2002-11-21	525	525	523	524	20,800	433.06
2002-11-20	519	526	519	525	22,200	433.88
2002-11-19	529	529	520	525	42,100	433.88
2002-11-18	538	538	518	527	22,900	435.54
2002-11-15	525	530	511	518	27,800	428.10
2002-11-14	530	530	500	527	14,400	435.54
2002-11-13	540	541	527	530	7,200	438.02
2002-11-12	544	544	531	539	11,500	445.46
2002-11-11	564	564	547	549	8,800	453.72
2002-11-08	565	565	555	559	8,800	461.98
2002-11-07	565	569	560	565	18,900	466.94
2002-11-06	570	574	560	563	27,600	465.29
2002-11-05	568	578	568	570	27,600	471.07
2002-11-01	575	580	570	578	4,200	477.69
2002-10-31	592	595	567	585	8,000	483.47
2002-10-30	598	599	592	592	8,300	489.26
2002-10-29	580	581	578	578	8,700	477.69
2002-10-28	580	581	576	580	10,800	479.34
2002-10-25	569	580	568	577	34,400	476.86
2002-10-24	623	623	560	569	23,900	470.25
2002-10-23	614	622	610	621	4,500	513.22
2002-10-22	625	630	614	614	14,000	507.44
2002-10-21	625	628	620	623	24,400	514.88
2002-10-18	623	624	620	620	19,200	512.40
2002-10-17	630	630	617	623	10,500	514.88
2002-10-16	650	650	620	620	13,500	512.40
2002-10-15	620	623	614	620	12,200	512.40
2002-10-11	616	624	605	620	19,500	512.40
2002-10-10	623	623	610	615	18,500	508.26
2002-10-09	630	630	623	623	10,200	514.88
2002-10-08	654	654	635	635	13,800	524.79
2002-10-07	680	684	657	657	24,100	542.98
2002-10-04	700	701	693	700	15,100	578.51
2002-10-03	727	727	708	712	11,900	588.43
2002-10-02	715	715	707	707	7,600	584.30
2002-10-01	728	729	719	719	7,100	594.22
2002-09-30	742	742	735	739	5,200	610.74
2002-09-27	740	744	735	742	9,200	613.22
2002-09-26	728	743	728	735	12,200	607.44
2002-09-25	720	730	720	728	26,900	601.65
2002-09-24	750	753	745	750	55,500	619.84
2002-09-20	760	760	750	756	11,800	624.79
2002-09-19	750	761	731	760	15,200	628.10
2002-09-18	750	750	740	749	6,700	619.01
2002-09-17	742	750	741	750	7,200	619.84
2002-09-13	748	748	725	732	22,300	604.96
2002-09-12	735	736	726	735	7,000	607.44
2002-09-11	728	736	728	736	9,100	608.26
2002-09-10	723	728	711	720	12,600	595.04
2002-09-09	708	724	708	711	6,600	587.60
2002-09-06	706	710	697	707	17,800	584.30
2002-09-05	695	719	695	703	44,300	580.99
2002-09-04	721	725	716	725	18,200	599.17
2002-09-03	729	730	721	723	12,700	597.52
2002-09-02	737	737	727	730	15,200	603.31
2002-08-30	738	738	729	738	13,100	609.92
2002-08-29	738	738	728	728	9,900	601.65
2002-08-28	740	740	730	740	11,800	611.57
2002-08-27	764	764	730	740	8,200	611.57
2002-08-26	729	765	727	765	17,900	632.23
2002-08-23	740	740	725	725	5,800	599.17
2002-08-22	715	733	715	733	23,400	605.79
2002-08-21	729	742	726	735	8,800	607.44
2002-08-20	725	740	723	740	9,900	611.57
2002-08-19	728	743	720	740	20,100	611.57
2002-08-16	736	737	725	737	7,300	609.09
2002-08-15	744	744	725	737	5,800	609.09
2002-08-14	725	733	722	730	5,600	603.31
2002-08-13	721	730	721	724	3,700	598.35
2002-08-12	748	748	722	722	7,400	596.69
2002-08-09	725	745	721	743	9,900	614.05
2002-08-08	723	726	721	725	3,600	599.17
2002-08-07	721	727	721	721	3,300	595.87
2002-08-06	715	720	715	717	3,000	592.56
2002-08-05	725	725	716	720	10,900	595.04
2002-08-02	726	726	711	725	8,200	599.17
2002-08-01	725	727	723	727	4,400	600.83
2002-07-31	740	740	723	726	2,700	600
2002-07-30	730	734	725	734	5,900	606.61
2002-07-29	723	727	720	720	5,500	595.04
2002-07-26	735	735	726	726	9,000	600
2002-07-25	731	739	730	735	6,900	607.44
2002-07-24	735	738	726	726	3,700	600
2002-07-23	725	752	725	752	5,900	621.49
2002-07-22	739	750	725	743	7,700	614.05
2002-07-19	774	774	741	741	4,600	612.40
2002-07-18	733	800	727	800	25,400	661.16
2002-07-17	735	735	722	732	7,600	604.96
2002-07-16	724	737	724	725	9,600	599.17
2002-07-15	737	741	723	723	5,200	597.52
2002-07-12	730	733	723	723	4,300	597.52
2002-07-11	740	741	724	729	4,000	602.48
2002-07-10	755	756	730	739	8,200	610.74
2002-07-09	725	747	725	745	5,200	615.70
2002-07-08	756	756	742	750	3,600	619.84
2002-07-05	799	799	756	756	30,600	624.79
2002-07-04	750	762	750	761	5,300	628.93
2002-07-03	737	755	730	754	9,100	623.14
2002-07-02	720	739	720	739	2,900	610.74
2002-07-01	725	745	723	723	8,000	597.52
2002-06-28	733	733	721	727	3,700	600.83
2002-06-27	711	718	710	713	6,700	589.26
2002-06-26	710	723	710	710	3,600	586.78
2002-06-25	725	743	700	722	11,100	596.69
2002-06-24	715	725	700	725	3,100	599.17
2002-06-21	715	740	715	726	4,200	600
2002-06-20	704	731	704	731	11,100	604.13
2002-06-19	740	740	697	702	15,100	580.17
2002-06-18	750	750	736	739	6,700	610.74
2002-06-17	750	753	742	742	11,800	613.22
2002-06-14	755	758	750	750	43,100	619.84
2002-06-13	760	760	750	755	10,600	623.97
2002-06-12	775	775	766	767	1,800	633.88
2002-06-11	770	775	770	775	1,800	640.50
2002-06-10	776	776	758	768	10,400	634.71
2002-06-07	760	763	751	758	10,200	626.45
2002-06-06	784	784	764	764	8,500	631.41
2002-06-05	765	780	764	775	23,400	640.50
2002-06-04	799	799	780	785	12,100	648.76
2002-06-03	799	799	794	794	3,600	656.20
2002-05-31	798	806	790	790	7,800	652.89
2002-05-30	793	798	787	789	9,100	652.07
2002-05-29	788	814	784	813	11,600	671.90
2002-05-28	790	790	780	788	14,000	651.24
2002-05-27	798	805	790	790	13,200	652.89
2002-05-24	793	802	780	798	11,400	659.50
2002-05-23	781	790	780	780	10,000	644.63
2002-05-22	767	798	767	790	8,600	652.89
2002-05-21	760	766	760	766	4,500	633.06
2002-05-20	761	767	750	750	10,000	619.84
2002-05-17	760	768	759	761	4,800	628.93
2002-05-16	755	758	742	758	6,100	626.45
2002-05-15	750	760	746	746	6,700	616.53
2002-05-14	740	751	740	751	5,500	620.66
2002-05-13	735	740	735	738	2,400	609.92
2002-05-10	738	749	735	749	7,700	619.01
2002-05-09	736	743	735	735	3,800	607.44
2002-05-08	745	746	740	745	5,900	615.70
2002-05-07	727	735	727	732	21,600	604.96
2002-05-02	730	738	727	737	27,400	609.09
2002-05-01	753	764	733	733	43,300	605.79
2002-04-30	787	790	783	783	2,400	647.11
2002-04-26	789	794	786	786	5,500	649.59
2002-04-25	805	805	789	789	2,400	652.07
2002-04-24	790	798	787	787	3,500	650.41
2002-04-23	806	806	785	785	5,500	648.76
2002-04-22	788	806	788	806	6,700	666.12
2002-04-19	790	791	788	791	7,300	653.72
2002-04-18	787	797	784	785	5,400	648.76
2002-04-17	798	798	775	787	7,100	650.41
2002-04-16	799	799	782	798	5,400	659.50
2002-04-15	777	781	777	781	4,000	645.46
2002-04-12	800	800	780	789	14,700	652.07
2002-04-11	808	808	782	782	5,800	646.28
2002-04-10	806	810	788	809	5,600	668.60
2002-04-09	805	805	785	786	5,500	649.59
2002-04-08	803	803	794	797	8,000	658.68
2002-04-05	785	808	785	808	48,000	667.77
2002-04-04	812	825	812	823	8,400	680.17
2002-04-03	805	815	795	814	5,600	672.73
2002-04-02	800	801	799	799	2,200	660.33
2002-04-01	804	804	800	800	5,100	661.16
2002-03-29	807	810	805	805	7,900	665.29
2002-03-28	815	815	805	810	2,100	669.42
2002-03-27	827	827	805	805	12,400	665.29
2002-03-26	818	827	811	827	5,600	683.47
2002-03-25	807	817	800	817	5,900	675.21
2002-03-22	800	808	796	807	6,700	666.94
2002-03-20	801	822	801	806	10,600	666.12
2002-03-19	829	830	800	820	4,400	677.69
2002-03-18	820	820	810	810	3,300	669.42
2002-03-15	795	810	790	810	3,700	669.42
2002-03-14	810	810	795	795	7,500	657.03
2002-03-13	830	830	810	810	6,100	669.42
2002-03-12	844	847	832	835	4,200	690.08
2002-03-11	845	849	830	849	15,900	701.65
2002-03-08	800	840	795	835	48,900	690.08
2002-03-07	815	828	800	828	28,500	684.30
2002-03-06	820	820	795	799	3,200	660.33
2002-03-05	768	825	768	825	33,100	681.82
2002-03-04	805	819	805	818	9,800	676.03
2002-03-01	800	803	798	803	15,400	663.64
2002-02-28	795	800	793	800	23,300	661.16
2002-02-27	775	795	772	795	12,800	657.03
2002-02-26	775	775	769	775	5,100	640.50
2002-02-25	770	770	765	770	3,400	636.36
2002-02-22	769	769	752	769	7,900	635.54
2002-02-21	760	770	760	770	4,200	636.36
2002-02-20	727	760	727	736	5,600	608.26
2002-02-19	755	755	733	740	3,400	611.57
2002-02-18	770	770	765	770	2,600	636.36
2002-02-15	770	770	760	765	7,300	632.23
2002-02-14	765	779	765	765	11,800	632.23
2002-02-13	760	762	760	762	7,200	629.75
2002-02-12	759	759	750	759	5,100	627.27
2002-02-08	725	736	725	731	12,000	604.13
2002-02-07	729	746	728	737	3,500	609.09
2002-02-06	728	730	725	729	3,300	602.48
2002-02-05	730	735	725	730	11,600	603.31
2002-02-04	758	758	730	738	3,600	609.92
2002-02-01	757	758	741	745	1,300	615.70
2002-01-31	750	765	750	758	1,900	626.45
2002-01-30	736	737	730	736	2,600	608.26
2002-01-29	750	750	736	736	1,600	608.26
2002-01-28	737	747	737	747	2,400	617.36
2002-01-25	740	740	737	737	2,900	609.09
2002-01-24	741	747	741	747	1,500	617.36
2002-01-23	752	759	752	753	2,700	622.31
2002-01-22	779	779	752	752	6,100	621.49
2002-01-21	780	780	770	780	7,000	644.63
2002-01-18	749	770	745	770	7,400	636.36
2002-01-17	750	750	741	749	2,900	619.01
2002-01-16	748	750	738	750	1,500	619.84
2002-01-15	746	757	744	748	3,800	618.18
2002-01-11	776	776	750	750	11,400	619.84
2002-01-10	786	786	760	760	9,800	628.10
2002-01-09	766	780	766	776	2,700	641.32
2002-01-08	788	795	775	776	11,100	641.32
2002-01-07	799	805	794	798	68,900	659.50
2002-01-04	748	758	747	757	6,600	625.62

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 [2002年度]

7494 (株)コナカの時系列データ [2002年度]