7494 (株)コナカの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	536	548	536	548	243,100	548
2011-12-29	543	556	533	542	686,900	542
2011-12-28	510	540	509	537	505,800	537
2011-12-27	518	521	508	512	234,500	512
2011-12-26	517	530	512	517	262,100	517
2011-12-22	512	522	502	516	630,000	516
2011-12-21	536	538	510	520	470,500	520
2011-12-20	544	544	528	530	334,100	530
2011-12-19	543	546	516	538	526,400	538
2011-12-16	522	558	510	529	874,800	529
2011-12-15	550	560	515	532	999,100	532
2011-12-14	531	561	531	555	1,272,900	555
2011-12-13	505	527	505	526	593,300	526
2011-12-12	504	514	500	510	448,000	510
2011-12-09	487	500	487	495	367,700	495
2011-12-08	496	504	481	495	690,900	495
2011-12-07	451	497	448	491	913,800	491
2011-12-06	463	467	435	448	486,800	448
2011-12-05	479	489	464	467	500,100	467
2011-12-02	450	476	450	473	667,600	473
2011-12-01	430	453	429	450	510,900	450
2011-11-30	406	428	398	421	430,600	421
2011-11-29	414	417	400	407	395,200	407
2011-11-28	384	407	383	406	689,100	406
2011-11-25	368	410	363	389	1,156,700	389
2011-11-24	359	361	353	360	211,700	360
2011-11-22	354	369	353	360	245,900	360
2011-11-21	365	370	355	358	246,000	358
2011-11-18	346	367	341	360	862,900	360
2011-11-17	326	349	324	349	393,200	349
2011-11-16	333	338	325	328	146,800	328
2011-11-15	342	348	336	336	309,600	336
2011-11-14	336	349	332	345	793,300	345
2011-11-11	279	351	274	333	795,300	333
2011-11-10	274	279	268	271	24,300	271
2011-11-09	270	275	269	275	26,200	275
2011-11-08	270	276	265	265	36,300	265
2011-11-07	272	273	270	271	41,200	271
2011-11-04	270	277	270	277	38,300	277
2011-11-02	267	269	261	263	66,100	263
2011-11-01	281	282	272	272	27,400	272
2011-10-31	286	287	281	281	20,400	281
2011-10-28	286	286	280	282	24,300	282
2011-10-27	284	286	275	280	25,900	280
2011-10-26	283	292	282	284	22,000	284
2011-10-25	287	288	283	284	25,300	284
2011-10-24	286	293	286	290	19,800	290
2011-10-21	284	290	284	285	10,600	285
2011-10-20	283	288	283	284	17,100	284
2011-10-19	294	294	284	288	12,800	288
2011-10-18	289	295	283	286	20,000	286
2011-10-17	287	290	284	287	14,900	287
2011-10-14	288	288	283	283	18,100	283
2011-10-13	296	302	288	289	19,800	289
2011-10-12	295	296	293	293	8,100	293
2011-10-11	296	302	295	298	18,400	298
2011-10-07	290	297	290	292	10,800	292
2011-10-06	285	294	283	290	12,400	290
2011-10-05	295	295	282	282	41,900	282
2011-10-04	299	299	291	297	32,200	297
2011-10-03	305	305	300	300	9,100	300
2011-09-30	320	320	311	313	28,100	313
2011-09-29	305	317	302	317	58,800	317
2011-09-28	296	307	294	307	54,900	307
2011-09-27	296	299	295	298	46,000	298
2011-09-26	289	301	288	295	95,500	295
2011-09-22	280	288	275	288	64,300	288
2011-09-21	295	295	285	285	32,400	285
2011-09-20	300	301	292	293	19,900	293
2011-09-16	297	303	297	303	31,500	303
2011-09-15	292	300	292	295	29,700	295
2011-09-14	306	306	291	291	44,400	291
2011-09-13	310	312	294	306	65,700	306
2011-09-12	310	315	310	311	19,500	311
2011-09-09	315	319	313	316	43,100	316
2011-09-08	319	319	313	315	26,400	315
2011-09-07	314	314	310	312	34,400	312
2011-09-06	322	322	309	310	68,700	310
2011-09-05	321	323	320	321	41,400	321
2011-09-02	325	326	320	325	36,500	325
2011-09-01	329	334	319	324	40,600	324
2011-08-31	326	335	325	329	38,200	329
2011-08-30	320	329	320	325	64,400	325
2011-08-29	325	333	319	325	49,400	325
2011-08-26	315	331	315	322	35,000	322
2011-08-25	320	332	320	320	47,000	320
2011-08-24	326	331	315	317	58,600	317
2011-08-23	330	335	319	321	88,900	321
2011-08-22	340	341	331	333	58,700	333
2011-08-19	348	352	342	346	60,200	346
2011-08-18	365	368	355	356	55,700	356
2011-08-17	369	369	360	364	53,500	364
2011-08-16	367	374	360	370	153,200	370
2011-08-15	358	367	343	365	256,800	365
2011-08-12	315	360	314	340	456,600	340
2011-08-11	313	323	309	312	69,400	312
2011-08-10	334	338	325	325	34,500	325
2011-08-09	318	328	313	327	62,700	327
2011-08-08	330	332	325	326	58,600	326
2011-08-05	333	340	330	332	71,200	332
2011-08-04	347	354	346	348	38,400	348
2011-08-03	352	352	347	347	34,600	347
2011-08-02	355	358	352	355	17,100	355
2011-08-01	351	365	350	355	31,900	355
2011-07-29	362	365	353	355	32,700	355
2011-07-28	362	366	359	366	32,700	366
2011-07-27	366	366	360	362	22,000	362
2011-07-26	366	367	362	366	23,900	366
2011-07-25	370	370	363	366	15,500	366
2011-07-22	373	374	366	367	44,200	367
2011-07-21	375	375	367	371	31,000	371
2011-07-20	375	376	373	374	22,900	374
2011-07-19	380	383	373	375	25,600	375
2011-07-15	388	390	379	383	21,900	383
2011-07-14	375	392	371	389	52,900	389
2011-07-13	376	381	374	376	38,700	376
2011-07-12	384	384	371	381	30,800	381
2011-07-11	379	387	378	385	45,100	385
2011-07-08	383	385	381	383	55,800	383
2011-07-07	382	384	377	379	39,000	379
2011-07-06	384	390	381	384	58,300	384
2011-07-05	377	386	374	383	105,700	383
2011-07-04	371	388	371	385	140,700	385
2011-07-01	359	366	359	366	50,100	366
2011-06-30	362	367	354	358	75,100	358
2011-06-29	362	362	357	360	27,700	360
2011-06-28	361	363	360	360	21,300	360
2011-06-27	360	360	358	358	18,700	358
2011-06-24	358	360	357	360	27,800	360
2011-06-23	359	361	356	358	22,200	358
2011-06-22	354	360	354	360	33,400	360
2011-06-21	355	357	353	356	28,600	356
2011-06-20	362	363	355	355	38,800	355
2011-06-17	362	363	357	357	56,300	357
2011-06-16	368	371	364	364	41,900	364
2011-06-15	367	372	367	369	36,100	369
2011-06-14	367	369	366	367	26,200	367
2011-06-13	368	371	365	369	28,700	369
2011-06-10	371	375	370	370	56,500	370
2011-06-09	370	374	368	372	42,400	372
2011-06-08	375	375	368	370	30,300	370
2011-06-07	375	377	368	375	33,800	375
2011-06-06	373	381	366	373	87,900	373
2011-06-03	382	384	376	379	60,000	379
2011-06-02	381	381	375	378	48,400	378
2011-06-01	387	389	381	384	51,400	384
2011-05-31	373	382	372	379	57,100	379
2011-05-30	365	377	365	371	70,800	371
2011-05-27	378	381	368	369	96,100	369
2011-05-26	386	386	377	381	77,100	381
2011-05-25	387	390	380	382	93,600	382
2011-05-24	392	397	385	395	103,200	395
2011-05-23	410	411	404	404	86,300	404
2011-05-20	415	425	409	416	125,400	416
2011-05-19	425	429	408	415	135,600	415
2011-05-18	409	433	406	420	310,000	420
2011-05-17	411	414	399	404	114,800	404
2011-05-16	395	412	393	403	197,000	403
2011-05-13	380	390	366	390	133,100	390
2011-05-12	378	379	371	372	53,700	372
2011-05-11	380	381	376	378	40,000	378
2011-05-10	386	386	375	380	77,000	380
2011-05-09	378	382	374	379	86,600	379
2011-05-06	366	371	360	370	78,300	370
2011-05-02	376	376	370	374	93,200	374
2011-04-28	357	372	357	370	89,500	370
2011-04-27	360	361	355	359	52,100	359
2011-04-26	349	357	346	357	76,400	357
2011-04-25	348	352	345	349	38,300	349
2011-04-22	355	355	346	350	57,900	350
2011-04-21	361	361	348	350	109,100	350
2011-04-20	346	358	346	353	80,000	353
2011-04-19	352	353	346	348	52,400	348
2011-04-18	356	358	353	353	38,000	353
2011-04-15	365	366	355	359	57,000	359
2011-04-14	358	367	356	366	91,000	366
2011-04-13	360	368	358	358	60,800	358
2011-04-12	360	370	358	365	140,000	365
2011-04-11	352	361	350	360	55,700	360
2011-04-08	330	349	329	346	67,300	346
2011-04-07	343	343	333	333	98,400	333
2011-04-06	349	352	342	347	52,300	347
2011-04-05	354	355	344	346	113,100	346
2011-04-04	380	380	360	362	101,400	362
2011-04-01	383	383	367	374	127,600	374
2011-03-31	382	384	371	384	69,400	384
2011-03-30	367	382	366	382	105,400	382
2011-03-29	363	373	359	372	75,400	372
2011-03-28	382	382	367	370	108,100	370
2011-03-25	397	397	376	382	254,500	382
2011-03-24	395	409	383	398	231,200	398
2011-03-23	380	402	372	395	221,300	395
2011-03-22	390	396	382	388	118,600	388
2011-03-18	361	375	358	372	143,500	372
2011-03-17	321	360	316	349	236,600	349
2011-03-16	312	340	305	326	315,500	326
2011-03-15	363	370	292	320	538,100	320
2011-03-14	366	404	365	371	387,900	371
2011-03-11	432	440	430	430	206,100	430
2011-03-10	450	454	443	443	131,300	443
2011-03-09	464	470	451	454	137,100	454
2011-03-08	466	474	460	461	130,400	461
2011-03-07	478	480	471	472	119,000	472
2011-03-04	486	489	480	485	133,100	485
2011-03-03	473	486	473	478	103,900	478
2011-03-02	475	485	471	471	152,700	471
2011-03-01	478	490	478	483	171,100	483
2011-02-28	484	484	468	478	187,000	478
2011-02-25	458	479	455	478	266,500	478
2011-02-24	470	479	458	466	289,000	466
2011-02-23	473	505	463	469	604,900	469
2011-02-22	495	499	477	481	309,400	481
2011-02-21	507	507	497	502	231,800	502
2011-02-18	487	510	483	510	395,100	510
2011-02-17	495	498	479	479	414,800	479
2011-02-16	507	510	495	498	381,700	498
2011-02-15	502	516	491	511	997,200	511
2011-02-14	444	520	437	498	1,575,500	498
2011-02-10	430	445	421	440	192,200	440
2011-02-09	435	444	430	430	199,300	430
2011-02-08	448	457	433	442	483,600	442
2011-02-07	424	444	424	440	478,500	440
2011-02-04	411	420	411	420	171,100	420
2011-02-03	410	417	407	414	248,200	414
2011-02-02	392	413	392	408	327,800	408
2011-02-01	405	410	390	392	229,400	392
2011-01-31	413	417	403	403	405,300	403
2011-01-28	395	421	383	421	711,200	421
2011-01-27	392	397	385	394	298,400	394
2011-01-26	380	390	380	386	131,200	386
2011-01-25	370	385	369	383	203,900	383
2011-01-24	364	373	363	368	155,300	368
2011-01-21	392	395	366	370	296,700	370
2011-01-20	375	385	374	385	154,300	385
2011-01-19	387	391	380	382	336,700	382
2011-01-18	370	395	365	393	885,800	393
2011-01-17	375	377	359	370	783,200	370
2011-01-14	401	401	377	383	778,100	383
2011-01-13	424	430	386	403	835,700	403
2011-01-12	420	457	412	416	1,007,800	416
2011-01-11	411	418	408	414	321,400	414
2011-01-07	409	416	403	414	388,800	414
2011-01-06	396	413	384	407	660,200	407
2011-01-05	393	393	386	391	356,400	391
2011-01-04	375	393	373	393	629,800	393

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 [2011年度]

7494 (株)コナカの時系列データ [2011年度]