7494 (株)コナカ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 238 | 252 | 237 | 252 | 143,100 | 252 |
| 2008-12-29 | 239 | 240 | 230 | 236 | 118,000 | 236 |
| 2008-12-26 | 233 | 239 | 232 | 237 | 127,100 | 237 |
| 2008-12-25 | 227 | 238 | 227 | 238 | 369,100 | 238 |
| 2008-12-24 | 215 | 249 | 215 | 249 | 904,100 | 249 |
| 2008-12-22 | 277 | 279 | 268 | 270 | 73,300 | 270 |
| 2008-12-19 | 279 | 283 | 276 | 277 | 57,800 | 277 |
| 2008-12-18 | 279 | 287 | 275 | 280 | 65,100 | 280 |
| 2008-12-17 | 286 | 286 | 279 | 284 | 46,500 | 284 |
| 2008-12-16 | 284 | 287 | 280 | 281 | 39,000 | 281 |
| 2008-12-15 | 278 | 291 | 278 | 287 | 76,800 | 287 |
| 2008-12-12 | 290 | 291 | 278 | 278 | 86,700 | 278 |
| 2008-12-11 | 285 | 293 | 284 | 289 | 54,100 | 289 |
| 2008-12-10 | 290 | 291 | 286 | 288 | 53,600 | 288 |
| 2008-12-09 | 295 | 295 | 282 | 289 | 49,100 | 289 |
| 2008-12-08 | 291 | 296 | 279 | 294 | 108,400 | 294 |
| 2008-12-05 | 297 | 297 | 286 | 288 | 135,200 | 288 |
| 2008-12-04 | 282 | 288 | 278 | 287 | 113,500 | 287 |
| 2008-12-03 | 299 | 306 | 277 | 283 | 128,900 | 283 |
| 2008-12-02 | 287 | 291 | 279 | 285 | 63,900 | 285 |
| 2008-12-01 | 306 | 307 | 289 | 290 | 172,900 | 290 |
| 2008-11-28 | 310 | 317 | 306 | 308 | 45,500 | 308 |
| 2008-11-27 | 318 | 327 | 310 | 312 | 38,800 | 312 |
| 2008-11-26 | 329 | 331 | 314 | 320 | 44,900 | 320 |
| 2008-11-25 | 338 | 339 | 302 | 334 | 55,000 | 334 |
| 2008-11-21 | 310 | 323 | 300 | 323 | 104,800 | 323 |
| 2008-11-20 | 327 | 338 | 315 | 315 | 89,000 | 315 |
| 2008-11-19 | 337 | 340 | 318 | 327 | 134,300 | 327 |
| 2008-11-18 | 340 | 350 | 331 | 341 | 134,800 | 341 |
| 2008-11-17 | 333 | 359 | 321 | 335 | 214,400 | 335 |
| 2008-11-14 | 306 | 338 | 305 | 338 | 187,500 | 338 |
| 2008-11-13 | 300 | 303 | 293 | 301 | 58,100 | 301 |
| 2008-11-12 | 300 | 306 | 295 | 305 | 56,900 | 305 |
| 2008-11-11 | 300 | 305 | 293 | 303 | 121,300 | 303 |
| 2008-11-10 | 312 | 313 | 300 | 304 | 121,500 | 304 |
| 2008-11-07 | 307 | 310 | 295 | 297 | 102,400 | 297 |
| 2008-11-06 | 310 | 318 | 307 | 313 | 108,500 | 313 |
| 2008-11-05 | 335 | 340 | 315 | 319 | 172,100 | 319 |
| 2008-11-04 | 310 | 318 | 306 | 315 | 103,500 | 315 |
| 2008-10-31 | 333 | 337 | 298 | 305 | 245,500 | 305 |
| 2008-10-30 | 326 | 333 | 312 | 323 | 162,300 | 323 |
| 2008-10-29 | 343 | 362 | 308 | 327 | 106,900 | 327 |
| 2008-10-28 | 325 | 340 | 305 | 338 | 63,200 | 338 |
| 2008-10-27 | 350 | 355 | 333 | 335 | 54,500 | 335 |
| 2008-10-24 | 363 | 370 | 350 | 356 | 33,700 | 356 |
| 2008-10-23 | 360 | 373 | 353 | 370 | 40,800 | 370 |
| 2008-10-22 | 400 | 408 | 380 | 380 | 36,100 | 380 |
| 2008-10-21 | 415 | 415 | 407 | 411 | 44,700 | 411 |
| 2008-10-20 | 400 | 409 | 386 | 406 | 54,000 | 406 |
| 2008-10-17 | 388 | 401 | 374 | 401 | 56,000 | 401 |
| 2008-10-16 | 369 | 388 | 353 | 378 | 65,200 | 378 |
| 2008-10-15 | 392 | 404 | 385 | 388 | 51,100 | 388 |
| 2008-10-14 | 368 | 403 | 359 | 402 | 74,700 | 402 |
| 2008-10-10 | 379 | 379 | 340 | 343 | 117,800 | 343 |
| 2008-10-09 | 361 | 391 | 353 | 383 | 87,700 | 383 |
| 2008-10-08 | 398 | 405 | 365 | 366 | 111,300 | 366 |
| 2008-10-07 | 405 | 419 | 401 | 410 | 116,200 | 410 |
| 2008-10-06 | 430 | 431 | 417 | 425 | 113,800 | 425 |
| 2008-10-03 | 420 | 430 | 417 | 428 | 52,200 | 428 |
| 2008-10-02 | 445 | 449 | 425 | 428 | 47,000 | 428 |
| 2008-10-01 | 449 | 449 | 441 | 445 | 40,200 | 445 |
| 2008-09-30 | 415 | 451 | 415 | 439 | 58,800 | 439 |
| 2008-09-29 | 442 | 460 | 442 | 445 | 54,800 | 445 |
| 2008-09-26 | 449 | 452 | 440 | 442 | 90,500 | 442 |
| 2008-09-25 | 446 | 463 | 437 | 457 | 62,200 | 457 |
| 2008-09-24 | 440 | 458 | 438 | 451 | 87,500 | 451 |
| 2008-09-22 | 452 | 456 | 442 | 445 | 66,700 | 445 |
| 2008-09-19 | 420 | 452 | 420 | 452 | 173,800 | 452 |
| 2008-09-18 | 408 | 435 | 406 | 430 | 138,400 | 430 |
| 2008-09-17 | 429 | 437 | 408 | 408 | 92,800 | 408 |
| 2008-09-16 | 422 | 437 | 414 | 429 | 55,500 | 429 |
| 2008-09-12 | 432 | 440 | 429 | 439 | 85,400 | 439 |
| 2008-09-11 | 414 | 428 | 414 | 420 | 43,500 | 420 |
| 2008-09-10 | 410 | 418 | 403 | 415 | 54,800 | 415 |
| 2008-09-09 | 430 | 433 | 419 | 421 | 46,300 | 421 |
| 2008-09-08 | 422 | 432 | 420 | 427 | 74,100 | 427 |
| 2008-09-05 | 429 | 429 | 409 | 409 | 132,200 | 409 |
| 2008-09-04 | 430 | 444 | 426 | 431 | 71,100 | 431 |
| 2008-09-03 | 428 | 442 | 420 | 440 | 67,800 | 440 |
| 2008-09-02 | 434 | 441 | 429 | 429 | 53,300 | 429 |
| 2008-09-01 | 445 | 445 | 425 | 439 | 52,800 | 439 |
| 2008-08-29 | 424 | 443 | 424 | 443 | 74,100 | 443 |
| 2008-08-28 | 434 | 434 | 420 | 423 | 75,100 | 423 |
| 2008-08-27 | 443 | 446 | 430 | 434 | 74,200 | 434 |
| 2008-08-26 | 450 | 454 | 444 | 447 | 71,700 | 447 |
| 2008-08-25 | 460 | 470 | 451 | 453 | 52,500 | 453 |
| 2008-08-22 | 448 | 460 | 440 | 458 | 76,000 | 458 |
| 2008-08-21 | 460 | 464 | 451 | 453 | 70,800 | 453 |
| 2008-08-20 | 466 | 466 | 459 | 465 | 34,800 | 465 |
| 2008-08-19 | 479 | 479 | 464 | 464 | 77,500 | 464 |
| 2008-08-18 | 472 | 494 | 472 | 478 | 69,500 | 478 |
| 2008-08-15 | 471 | 484 | 470 | 471 | 34,500 | 471 |
| 2008-08-14 | 480 | 482 | 471 | 471 | 69,300 | 471 |
| 2008-08-13 | 501 | 502 | 481 | 489 | 50,500 | 489 |
| 2008-08-12 | 522 | 523 | 501 | 501 | 88,500 | 501 |
| 2008-08-11 | 495 | 520 | 489 | 512 | 88,000 | 512 |
| 2008-08-08 | 472 | 492 | 470 | 486 | 49,700 | 486 |
| 2008-08-07 | 480 | 492 | 473 | 477 | 41,400 | 477 |
| 2008-08-06 | 469 | 490 | 469 | 484 | 65,200 | 484 |
| 2008-08-05 | 485 | 499 | 469 | 470 | 109,400 | 470 |
| 2008-08-04 | 491 | 496 | 477 | 490 | 66,200 | 490 |
| 2008-08-01 | 519 | 520 | 500 | 501 | 41,800 | 501 |
| 2008-07-31 | 519 | 525 | 502 | 517 | 42,700 | 517 |
| 2008-07-30 | 500 | 514 | 500 | 513 | 48,000 | 513 |
| 2008-07-29 | 500 | 502 | 490 | 499 | 51,100 | 499 |
| 2008-07-28 | 500 | 508 | 500 | 506 | 31,300 | 506 |
| 2008-07-25 | 498 | 508 | 495 | 505 | 60,100 | 505 |
| 2008-07-24 | 491 | 508 | 488 | 508 | 73,500 | 508 |
| 2008-07-23 | 482 | 493 | 481 | 486 | 35,900 | 486 |
| 2008-07-22 | 471 | 480 | 468 | 480 | 61,400 | 480 |
| 2008-07-18 | 471 | 472 | 456 | 467 | 78,900 | 467 |
| 2008-07-17 | 475 | 476 | 470 | 472 | 48,300 | 472 |
| 2008-07-16 | 485 | 485 | 468 | 475 | 84,200 | 475 |
| 2008-07-15 | 493 | 493 | 485 | 486 | 34,500 | 486 |
| 2008-07-14 | 493 | 504 | 492 | 492 | 30,600 | 492 |
| 2008-07-11 | 496 | 500 | 492 | 492 | 41,100 | 492 |
| 2008-07-10 | 496 | 501 | 494 | 497 | 49,900 | 497 |
| 2008-07-09 | 503 | 507 | 497 | 497 | 40,800 | 497 |
| 2008-07-08 | 512 | 513 | 500 | 502 | 48,200 | 502 |
| 2008-07-07 | 525 | 525 | 512 | 518 | 190,800 | 518 |
| 2008-07-04 | 495 | 507 | 495 | 507 | 76,400 | 507 |
| 2008-07-03 | 493 | 500 | 486 | 496 | 64,200 | 496 |
| 2008-07-02 | 501 | 501 | 490 | 491 | 84,200 | 491 |
| 2008-07-01 | 501 | 506 | 496 | 498 | 69,400 | 498 |
| 2008-06-30 | 498 | 512 | 498 | 500 | 73,100 | 500 |
| 2008-06-27 | 496 | 509 | 492 | 504 | 76,600 | 504 |
| 2008-06-26 | 510 | 511 | 503 | 505 | 46,800 | 505 |
| 2008-06-25 | 505 | 512 | 496 | 510 | 93,700 | 510 |
| 2008-06-24 | 510 | 515 | 504 | 508 | 48,500 | 508 |
| 2008-06-23 | 502 | 515 | 501 | 511 | 52,200 | 511 |
| 2008-06-20 | 533 | 538 | 502 | 512 | 164,900 | 512 |
| 2008-06-19 | 548 | 548 | 532 | 534 | 86,900 | 534 |
| 2008-06-18 | 550 | 555 | 543 | 547 | 79,700 | 547 |
| 2008-06-17 | 550 | 553 | 544 | 548 | 154,400 | 548 |
| 2008-06-16 | 550 | 559 | 535 | 544 | 102,000 | 544 |
| 2008-06-13 | 540 | 553 | 540 | 549 | 89,500 | 549 |
| 2008-06-12 | 545 | 551 | 532 | 550 | 115,600 | 550 |
| 2008-06-11 | 564 | 565 | 549 | 556 | 126,800 | 556 |
| 2008-06-10 | 577 | 578 | 561 | 565 | 85,000 | 565 |
| 2008-06-09 | 565 | 578 | 562 | 567 | 117,100 | 567 |
| 2008-06-06 | 585 | 587 | 578 | 579 | 82,400 | 579 |
| 2008-06-05 | 586 | 587 | 573 | 583 | 103,500 | 583 |
| 2008-06-04 | 567 | 576 | 563 | 576 | 80,700 | 576 |
| 2008-06-03 | 581 | 582 | 566 | 570 | 160,000 | 570 |
| 2008-06-02 | 581 | 587 | 578 | 583 | 123,200 | 583 |
| 2008-05-30 | 586 | 588 | 569 | 581 | 244,300 | 581 |
| 2008-05-29 | 576 | 583 | 566 | 576 | 91,900 | 576 |
| 2008-05-28 | 573 | 583 | 562 | 566 | 232,400 | 566 |
| 2008-05-27 | 590 | 594 | 573 | 576 | 263,400 | 576 |
| 2008-05-26 | 602 | 605 | 592 | 594 | 96,700 | 594 |
| 2008-05-23 | 599 | 610 | 597 | 605 | 138,900 | 605 |
| 2008-05-22 | 606 | 606 | 590 | 604 | 136,700 | 604 |
| 2008-05-21 | 601 | 606 | 591 | 604 | 177,300 | 604 |
| 2008-05-20 | 605 | 612 | 605 | 606 | 80,200 | 606 |
| 2008-05-19 | 615 | 615 | 603 | 605 | 84,600 | 605 |
| 2008-05-16 | 624 | 626 | 601 | 609 | 147,400 | 609 |
| 2008-05-15 | 621 | 628 | 614 | 621 | 177,800 | 621 |
| 2008-05-14 | 597 | 615 | 594 | 612 | 314,900 | 612 |
| 2008-05-13 | 616 | 621 | 585 | 595 | 215,400 | 595 |
| 2008-05-12 | 585 | 616 | 582 | 615 | 212,700 | 615 |
| 2008-05-09 | 605 | 618 | 586 | 590 | 156,000 | 590 |
| 2008-05-08 | 575 | 607 | 570 | 600 | 241,500 | 600 |
| 2008-05-07 | 571 | 584 | 561 | 578 | 630,100 | 578 |
| 2008-05-02 | 638 | 643 | 592 | 598 | 507,100 | 598 |
| 2008-05-01 | 646 | 658 | 628 | 628 | 260,500 | 628 |
| 2008-04-30 | 624 | 640 | 618 | 636 | 171,000 | 636 |
| 2008-04-28 | 611 | 619 | 606 | 616 | 181,600 | 616 |
| 2008-04-25 | 599 | 605 | 599 | 604 | 113,400 | 604 |
| 2008-04-24 | 605 | 605 | 592 | 596 | 139,400 | 596 |
| 2008-04-23 | 590 | 597 | 584 | 589 | 120,000 | 589 |
| 2008-04-22 | 573 | 588 | 570 | 588 | 139,200 | 588 |
| 2008-04-21 | 593 | 593 | 579 | 583 | 144,500 | 583 |
| 2008-04-18 | 576 | 584 | 574 | 584 | 95,300 | 584 |
| 2008-04-17 | 580 | 585 | 575 | 580 | 128,600 | 580 |
| 2008-04-16 | 566 | 573 | 565 | 572 | 195,400 | 572 |
| 2008-04-15 | 584 | 584 | 556 | 560 | 308,100 | 560 |
| 2008-04-14 | 577 | 593 | 577 | 586 | 199,000 | 586 |
| 2008-04-11 | 580 | 600 | 574 | 597 | 241,600 | 597 |
| 2008-04-10 | 564 | 577 | 553 | 573 | 192,000 | 573 |
| 2008-04-09 | 593 | 593 | 561 | 573 | 204,600 | 573 |
| 2008-04-08 | 594 | 601 | 581 | 583 | 363,400 | 583 |
| 2008-04-07 | 558 | 616 | 556 | 594 | 841,100 | 594 |
| 2008-04-04 | 526 | 563 | 521 | 548 | 542,600 | 548 |
| 2008-04-03 | 512 | 516 | 505 | 516 | 192,000 | 516 |
| 2008-04-02 | 513 | 514 | 507 | 512 | 86,100 | 512 |
| 2008-04-01 | 497 | 506 | 494 | 500 | 95,200 | 500 |
| 2008-03-31 | 519 | 520 | 490 | 496 | 225,500 | 496 |
| 2008-03-28 | 520 | 524 | 508 | 521 | 101,700 | 521 |
| 2008-03-27 | 527 | 530 | 508 | 515 | 158,000 | 515 |
| 2008-03-26 | 513 | 528 | 512 | 527 | 124,300 | 527 |
| 2008-03-25 | 527 | 527 | 515 | 520 | 135,000 | 520 |
| 2008-03-24 | 525 | 530 | 515 | 517 | 199,300 | 517 |
| 2008-03-21 | 485 | 513 | 485 | 511 | 215,700 | 511 |
| 2008-03-19 | 488 | 488 | 476 | 482 | 145,600 | 482 |
| 2008-03-18 | 474 | 476 | 456 | 473 | 159,300 | 473 |
| 2008-03-17 | 463 | 475 | 451 | 469 | 188,500 | 469 |
| 2008-03-14 | 487 | 492 | 458 | 464 | 278,900 | 464 |
| 2008-03-13 | 505 | 519 | 480 | 492 | 335,000 | 492 |
| 2008-03-12 | 542 | 548 | 517 | 518 | 323,800 | 518 |
| 2008-03-11 | 500 | 537 | 496 | 518 | 290,200 | 518 |
| 2008-03-10 | 529 | 532 | 493 | 501 | 302,300 | 501 |
| 2008-03-07 | 563 | 564 | 531 | 536 | 378,600 | 536 |
| 2008-03-06 | 560 | 571 | 555 | 567 | 374,500 | 567 |
| 2008-03-05 | 575 | 581 | 552 | 559 | 280,700 | 559 |
| 2008-03-04 | 604 | 612 | 576 | 583 | 271,700 | 583 |
| 2008-03-03 | 610 | 610 | 596 | 601 | 208,000 | 601 |
| 2008-02-29 | 626 | 634 | 617 | 620 | 201,000 | 620 |
| 2008-02-28 | 638 | 645 | 623 | 636 | 168,700 | 636 |
| 2008-02-27 | 616 | 638 | 616 | 638 | 216,600 | 638 |
| 2008-02-26 | 631 | 632 | 608 | 608 | 243,700 | 608 |
| 2008-02-25 | 633 | 634 | 626 | 628 | 135,200 | 628 |
| 2008-02-22 | 602 | 625 | 602 | 623 | 184,400 | 623 |
| 2008-02-21 | 603 | 632 | 603 | 610 | 454,900 | 610 |
| 2008-02-20 | 645 | 645 | 610 | 612 | 359,400 | 612 |
| 2008-02-19 | 629 | 644 | 601 | 642 | 587,800 | 642 |
| 2008-02-18 | 620 | 644 | 617 | 637 | 345,900 | 637 |
| 2008-02-15 | 582 | 612 | 572 | 610 | 499,400 | 610 |
| 2008-02-14 | 577 | 589 | 562 | 582 | 585,200 | 582 |
| 2008-02-13 | 594 | 604 | 550 | 560 | 571,800 | 560 |
| 2008-02-12 | 617 | 620 | 580 | 591 | 365,400 | 591 |
| 2008-02-08 | 630 | 645 | 599 | 616 | 454,100 | 616 |
| 2008-02-07 | 667 | 673 | 626 | 630 | 672,200 | 630 |
| 2008-02-06 | 765 | 766 | 681 | 681 | 528,000 | 681 |
| 2008-02-05 | 783 | 794 | 778 | 781 | 270,600 | 781 |
| 2008-02-04 | 800 | 807 | 770 | 782 | 228,300 | 782 |
| 2008-02-01 | 804 | 812 | 775 | 797 | 132,100 | 797 |
| 2008-01-31 | 780 | 818 | 770 | 814 | 199,800 | 814 |
| 2008-01-30 | 810 | 812 | 765 | 782 | 261,600 | 782 |
| 2008-01-29 | 801 | 834 | 801 | 813 | 161,000 | 813 |
| 2008-01-28 | 802 | 822 | 792 | 801 | 175,500 | 801 |
| 2008-01-25 | 799 | 805 | 783 | 792 | 156,400 | 792 |
| 2008-01-24 | 774 | 804 | 771 | 789 | 167,000 | 789 |
| 2008-01-23 | 723 | 770 | 723 | 754 | 212,500 | 754 |
| 2008-01-22 | 752 | 774 | 718 | 733 | 272,400 | 733 |
| 2008-01-21 | 788 | 797 | 751 | 754 | 272,100 | 754 |
| 2008-01-18 | 750 | 813 | 750 | 810 | 256,000 | 810 |
| 2008-01-17 | 769 | 778 | 738 | 770 | 296,300 | 770 |
| 2008-01-16 | 781 | 781 | 727 | 759 | 450,200 | 759 |
| 2008-01-15 | 840 | 841 | 781 | 817 | 589,600 | 817 |
| 2008-01-11 | 921 | 931 | 881 | 881 | 263,600 | 881 |
| 2008-01-10 | 1,020 | 1,020 | 975 | 981 | 307,100 | 981 |
| 2008-01-09 | 977 | 1,019 | 977 | 1,019 | 216,700 | 1,019 |
| 2008-01-08 | 1,002 | 1,024 | 1,002 | 1,018 | 133,400 | 1,018 |
| 2008-01-07 | 1,085 | 1,085 | 1,010 | 1,022 | 235,600 | 1,022 |
| 2008-01-04 | 1,057 | 1,070 | 1,039 | 1,045 | 55,800 | 1,045 |
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
