7494 (株)コナカの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	855	877	855	869	20,300	790
2003-12-29	847	855	840	850	23,900	772.73
2003-12-26	830	840	825	826	43,300	750.91
2003-12-25	820	845	820	839	49,100	762.73
2003-12-24	810	819	810	817	23,100	742.73
2003-12-22	800	815	793	815	27,700	740.91
2003-12-19	800	817	788	800	24,400	727.27
2003-12-18	791	800	791	800	18,400	727.27
2003-12-17	792	796	790	791	10,200	719.09
2003-12-16	786	800	780	792	86,800	720
2003-12-15	765	794	764	794	45,700	721.82
2003-12-12	772	772	760	764	28,500	694.55
2003-12-11	772	772	764	769	1,800	699.09
2003-12-10	768	770	755	760	16,500	690.91
2003-12-09	762	764	755	760	9,900	690.91
2003-12-08	758	765	750	762	19,400	692.73
2003-12-05	738	760	737	760	25,800	690.91
2003-12-04	745	750	745	747	4,700	679.09
2003-12-03	752	763	745	745	7,800	677.27
2003-12-02	759	768	750	753	13,300	684.55
2003-12-01	741	753	741	744	15,100	676.36
2003-11-28	746	750	740	741	18,500	673.64
2003-11-27	759	763	740	742	6,900	674.55
2003-11-26	761	765	750	762	14,200	692.73
2003-11-25	761	769	750	761	13,100	691.82
2003-11-21	771	780	766	771	13,500	700.91
2003-11-20	760	772	760	772	8,300	701.82
2003-11-19	771	786	770	770	24,600	700
2003-11-18	780	782	773	776	19,200	705.46
2003-11-17	790	790	772	779	25,700	708.18
2003-11-14	778	793	778	790	40,500	718.18
2003-11-13	774	778	764	777	14,500	706.36
2003-11-12	764	779	764	769	6,000	699.09
2003-11-11	764	773	764	764	11,400	694.55
2003-11-10	782	782	764	768	7,300	698.18
2003-11-07	773	773	764	764	4,700	694.55
2003-11-06	776	787	763	763	16,600	693.64
2003-11-05	783	785	767	775	28,000	704.55
2003-11-04	755	781	755	778	17,300	707.27
2003-10-31	761	766	749	749	10,700	680.91
2003-10-30	777	777	765	765	4,500	695.46
2003-10-29	775	781	763	767	11,700	697.27
2003-10-28	775	775	750	757	15,000	688.18
2003-10-27	741	780	741	760	14,200	690.91
2003-10-24	713	750	713	741	30,400	673.64
2003-10-23	774	774	710	720	28,000	654.55
2003-10-22	780	780	774	774	13,000	703.64
2003-10-21	787	790	780	780	8,100	709.09
2003-10-20	777	788	770	785	5,800	713.64
2003-10-17	790	790	777	777	11,700	706.36
2003-10-16	790	792	778	785	19,600	713.64
2003-10-15	798	798	781	781	8,900	710
2003-10-14	799	800	788	788	14,300	716.36
2003-10-10	785	790	781	781	12,100	710
2003-10-09	782	790	782	784	6,400	712.73
2003-10-08	788	793	783	784	14,900	712.73
2003-10-07	789	791	783	784	14,500	712.73
2003-10-06	770	790	770	782	27,200	710.91
2003-10-03	785	791	770	781	9,300	710
2003-10-02	800	800	780	785	6,400	713.64
2003-10-01	763	799	763	780	23,000	709.09
2003-09-30	775	779	745	773	30,000	702.73
2003-09-29	785	785	750	750	12,900	681.82
2003-09-26	785	785	777	785	28,600	713.64
2003-09-25	796	809	773	778	52,300	707.27
2003-09-24	890	910	890	895	87,400	739.67
2003-09-22	884	889	882	886	80,700	732.23
2003-09-19	880	882	876	882	39,300	728.93
2003-09-18	872	873	866	872	43,500	720.66
2003-09-17	875	875	869	874	29,100	722.31
2003-09-16	870	878	865	867	48,900	716.53
2003-09-12	850	868	850	865	57,700	714.88
2003-09-11	872	875	862	869	45,900	718.18
2003-09-10	863	869	859	862	50,400	712.40
2003-09-09	868	868	853	853	63,200	704.96
2003-09-08	839	863	838	858	56,900	709.09
2003-09-05	832	843	832	834	35,100	689.26
2003-09-04	845	847	837	843	12,600	696.69
2003-09-03	838	854	835	836	19,600	690.91
2003-09-02	839	849	838	841	40,000	695.04
2003-09-01	835	861	832	856	22,200	707.44
2003-08-29	838	839	833	838	8,100	692.56
2003-08-28	832	833	828	828	12,100	684.30
2003-08-27	834	838	830	830	16,400	685.95
2003-08-26	836	841	832	832	10,100	687.60
2003-08-25	850	850	834	837	3,700	691.74
2003-08-22	833	845	832	832	13,300	687.60
2003-08-21	832	839	830	834	8,900	689.26
2003-08-20	840	840	830	834	20,200	689.26
2003-08-19	851	851	833	840	3,500	694.22
2003-08-18	852	852	830	841	3,500	695.04
2003-08-15	830	845	830	832	7,200	687.60
2003-08-14	825	837	825	830	2,200	685.95
2003-08-13	832	840	825	825	16,500	681.82
2003-08-12	833	833	828	828	3,800	684.30
2003-08-11	849	849	825	833	5,900	688.43
2003-08-08	828	839	828	829	7,300	685.12
2003-08-07	831	834	831	831	3,200	686.78
2003-08-06	842	842	835	836	5,600	690.91
2003-08-05	830	843	830	840	20,500	694.22
2003-08-04	850	850	842	847	10,800	700
2003-08-01	853	855	845	854	9,900	705.79
2003-07-31	855	858	846	853	24,800	704.96
2003-07-30	841	851	840	851	6,800	703.31
2003-07-29	845	848	835	835	11,400	690.08
2003-07-28	831	851	831	835	16,600	690.08
2003-07-25	851	851	828	828	54,300	684.30
2003-07-24	857	857	850	850	12,600	702.48
2003-07-23	859	859	845	848	28,400	700.83
2003-07-22	850	855	845	845	12,800	698.35
2003-07-18	844	856	844	844	8,300	697.52
2003-07-17	860	860	842	845	8,300	698.35
2003-07-16	855	859	844	844	11,200	697.52
2003-07-15	867	867	841	854	21,800	705.79
2003-07-14	855	867	847	863	11,200	713.22
2003-07-11	850	868	845	845	12,100	698.35
2003-07-10	857	865	850	850	24,900	702.48
2003-07-09	859	865	855	857	7,000	708.26
2003-07-08	889	889	856	859	13,800	709.92
2003-07-07	874	882	867	882	40,600	728.93
2003-07-04	867	875	865	874	13,000	722.31
2003-07-03	870	880	866	866	9,900	715.70
2003-07-02	860	865	852	859	9,400	709.92
2003-07-01	850	860	845	845	7,800	698.35
2003-06-30	854	860	845	846	8,400	699.17
2003-06-27	857	857	845	846	10,000	699.17
2003-06-26	859	859	841	846	6,800	699.17
2003-06-25	832	860	830	860	55,100	710.74
2003-06-24	865	875	862	862	10,000	712.40
2003-06-23	860	873	859	861	23,400	711.57
2003-06-20	845	861	845	853	23,400	704.96
2003-06-19	855	855	843	845	14,400	698.35
2003-06-18	843	863	843	854	16,600	705.79
2003-06-17	850	850	845	845	9,400	698.35
2003-06-16	845	850	843	843	10,900	696.69
2003-06-13	848	850	839	841	30,800	695.04
2003-06-12	835	843	835	838	9,000	692.56
2003-06-11	850	850	840	840	5,200	694.22
2003-06-10	828	860	810	839	19,800	693.39
2003-06-09	832	843	816	830	21,100	685.95
2003-06-06	850	860	850	860	5,700	710.74
2003-06-05	843	860	843	859	41,500	709.92
2003-06-04	880	883	860	883	10,700	729.75
2003-06-03	860	886	844	886	14,500	732.23
2003-06-02	856	856	848	848	61,500	700.83
2003-05-30	850	868	847	852	21,500	704.13
2003-05-29	839	845	836	845	5,300	698.35
2003-05-28	830	838	830	838	12,900	692.56
2003-05-27	829	839	825	825	7,700	681.82
2003-05-26	835	835	825	825	35,100	681.82
2003-05-23	825	835	825	835	6,500	690.08
2003-05-22	825	830	823	826	3,900	682.65
2003-05-21	830	830	823	824	10,900	680.99
2003-05-20	825	830	820	830	14,200	685.95
2003-05-19	828	828	819	825	17,100	681.82
2003-05-16	822	830	820	829	10,100	685.12
2003-05-15	822	828	814	822	11,000	679.34
2003-05-14	823	826	822	822	7,200	679.34
2003-05-13	824	829	821	823	10,800	680.17
2003-05-12	824	824	815	823	12,700	680.17
2003-05-09	814	826	814	824	9,300	680.99
2003-05-08	830	833	809	822	26,700	679.34
2003-05-07	830	832	825	829	29,400	685.12
2003-05-06	818	833	818	826	35,900	682.65
2003-05-02	820	822	811	822	21,400	679.34
2003-05-01	801	816	795	815	29,600	673.55
2003-04-30	801	815	801	805	35,800	665.29
2003-04-28	782	815	777	805	21,400	665.29
2003-04-25	786	795	784	788	23,000	651.24
2003-04-24	789	789	782	787	3,100	650.41
2003-04-23	791	792	786	786	10,000	649.59
2003-04-22	791	795	788	790	13,500	652.89
2003-04-21	792	792	787	792	13,700	654.55
2003-04-18	790	792	780	792	10,500	654.55
2003-04-17	794	798	792	793	9,200	655.37
2003-04-16	790	795	781	795	13,000	657.03
2003-04-15	789	792	784	791	10,000	653.72
2003-04-14	790	791	780	790	17,400	652.89
2003-04-11	780	792	778	791	16,500	653.72
2003-04-10	766	780	766	773	8,000	638.84
2003-04-09	744	769	744	761	15,500	628.93
2003-04-08	759	766	755	764	5,200	631.41
2003-04-07	740	759	740	759	59,800	627.27
2003-04-04	758	791	758	790	9,800	652.89
2003-04-03	764	764	740	758	10,200	626.45
2003-04-02	764	764	760	764	13,700	631.41
2003-04-01	770	770	754	764	6,400	631.41
2003-03-31	796	797	770	770	6,000	636.36
2003-03-28	799	799	788	796	14,100	657.85
2003-03-27	794	800	784	799	23,300	660.33
2003-03-26	770	790	760	790	20,800	652.89
2003-03-25	780	780	764	777	14,000	642.15
2003-03-24	787	787	773	780	23,700	644.63
2003-03-20	787	790	781	787	9,300	650.41
2003-03-19	757	787	750	787	23,000	650.41
2003-03-18	770	786	757	757	27,900	625.62
2003-03-17	759	785	759	769	8,900	635.54
2003-03-14	785	794	770	789	70,500	652.07
2003-03-13	790	798	779	793	22,800	655.37
2003-03-12	774	789	750	789	13,300	652.07
2003-03-11	799	799	773	784	42,500	647.93
2003-03-10	779	800	751	800	45,600	661.16
2003-03-07	800	802	792	792	15,400	654.55
2003-03-06	797	802	796	798	71,200	659.50
2003-03-05	800	803	799	799	28,100	660.33
2003-03-04	800	807	800	803	15,400	663.64
2003-03-03	779	800	779	800	70,600	661.16
2003-02-28	779	785	769	778	21,800	642.98
2003-02-27	775	786	775	775	8,800	640.50
2003-02-26	759	792	759	791	50,800	653.72
2003-02-25	776	783	755	779	25,700	643.80
2003-02-24	790	794	783	786	32,400	649.59
2003-02-21	753	775	742	770	62,700	636.36
2003-02-20	739	760	732	760	48,200	628.10
2003-02-19	730	741	730	738	52,800	609.92
2003-02-18	740	740	713	728	49,900	601.65
2003-02-17	737	755	735	735	37,900	607.44
2003-02-14	737	746	735	739	23,700	610.74
2003-02-13	740	756	734	736	37,700	608.26
2003-02-12	738	757	718	753	42,400	622.31
2003-02-10	740	740	713	740	26,800	611.57
2003-02-07	719	733	717	733	36,000	605.79
2003-02-06	725	730	712	726	40,300	600
2003-02-05	700	720	696	719	35,300	594.22
2003-02-04	693	700	684	699	49,200	577.69
2003-02-03	674	692	671	683	18,200	564.46
2003-01-31	673	674	656	674	9,700	557.03
2003-01-30	654	685	653	675	22,000	557.85
2003-01-29	659	659	652	654	4,800	540.50
2003-01-28	660	664	649	662	16,400	547.11
2003-01-27	666	674	660	661	34,400	546.28
2003-01-24	682	687	666	666	19,600	550.41
2003-01-23	671	688	670	680	9,000	561.98
2003-01-22	685	687	670	670	8,700	553.72
2003-01-21	678	691	678	685	7,900	566.12
2003-01-20	668	688	662	688	9,200	568.60
2003-01-17	673	679	670	670	11,900	553.72
2003-01-16	672	676	668	676	9,000	558.68
2003-01-15	685	690	672	679	14,300	561.16
2003-01-14	690	700	670	684	10,300	565.29
2003-01-10	670	672	664	672	17,800	555.37
2003-01-09	680	688	664	680	16,800	561.98
2003-01-08	704	706	700	700	24,700	578.51
2003-01-07	680	714	680	709	47,500	585.95
2003-01-06	700	700	680	690	86,100	570.25

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 [2003年度]

7494 (株)コナカの時系列データ [2003年度]