7494 (株)コナカの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	585	585	580	584	25,700	584
2016-12-29	579	586	579	586	44,200	586
2016-12-28	575	585	574	583	33,400	583
2016-12-27	572	579	572	577	29,700	577
2016-12-26	563	570	563	570	34,700	570
2016-12-22	575	576	564	566	79,600	566
2016-12-21	592	592	575	582	42,700	582
2016-12-20	593	595	590	592	32,700	592
2016-12-19	595	597	593	596	25,200	596
2016-12-16	593	598	585	595	66,400	595
2016-12-15	592	594	591	594	44,100	594
2016-12-14	600	600	594	596	43,200	596
2016-12-13	585	600	583	600	47,500	600
2016-12-12	588	594	583	586	80,100	586
2016-12-09	578	582	578	582	49,700	582
2016-12-08	571	579	571	579	49,000	579
2016-12-07	561	572	561	571	42,600	571
2016-12-06	558	560	558	558	33,500	558
2016-12-05	550	559	550	556	49,000	556
2016-12-02	546	549	546	549	36,800	549
2016-12-01	550	550	546	547	45,300	547
2016-11-30	538	548	538	544	59,800	544
2016-11-29	528	538	527	538	53,400	538
2016-11-28	528	530	525	527	49,300	527
2016-11-25	529	529	525	528	27,700	528
2016-11-24	531	534	523	524	53,100	524
2016-11-22	526	531	526	530	18,400	530
2016-11-21	519	528	519	527	48,100	527
2016-11-18	517	520	514	519	20,200	519
2016-11-17	516	519	511	519	20,300	519
2016-11-16	514	519	511	519	57,800	519
2016-11-15	504	510	501	509	48,000	509
2016-11-14	504	505	499	504	48,500	504
2016-11-11	496	499	490	493	37,600	493
2016-11-10	492	498	490	498	35,400	498
2016-11-09	500	504	480	483	51,800	483
2016-11-08	501	503	499	502	15,000	502
2016-11-07	505	506	500	502	36,200	502
2016-11-04	496	498	493	498	34,700	498
2016-11-02	503	504	495	498	58,000	498
2016-11-01	499	506	499	506	51,800	506
2016-10-31	498	500	498	499	44,800	499
2016-10-28	499	499	493	499	70,400	499
2016-10-27	495	498	492	496	45,200	496
2016-10-26	489	494	487	494	69,100	494
2016-10-25	487	490	483	486	65,900	486
2016-10-24	485	487	482	484	32,000	484
2016-10-21	484	486	482	485	40,100	485
2016-10-20	484	487	482	485	40,800	485
2016-10-19	485	486	480	483	56,700	483
2016-10-17	485	493	482	482	43,700	482
2016-10-13	486	492	484	489	42,600	489
2016-10-12	486	489	486	486	62,400	486
2016-10-11	488	492	486	487	35,500	487
2016-10-07	490	490	486	487	54,300	487
2016-10-06	490	494	486	493	61,400	493
2016-10-05	478	487	477	486	153,900	486
2016-10-04	478	480	477	479	72,200	479
2016-10-03	476	481	472	474	68,900	474
2016-09-30	483	484	470	473	110,800	473
2016-09-29	491	491	483	485	75,800	485
2016-09-28	483	491	481	489	70,600	489
2016-09-27	497	501	494	500	169,900	500
2016-09-26	500	506	495	498	82,000	498
2016-09-23	497	498	493	496	61,100	496
2016-09-21	493	493	487	493	76,000	493
2016-09-20	493	495	488	493	52,700	493
2016-09-16	484	490	484	488	50,300	488
2016-09-15	486	487	482	483	28,400	483
2016-09-14	485	491	485	487	48,900	487
2016-09-13	486	489	483	484	47,000	484
2016-09-12	480	490	480	485	109,900	485
2016-09-09	503	507	477	486	207,600	486
2016-09-08	505	510	503	510	38,600	510
2016-09-07	502	506	498	505	61,800	505
2016-09-06	505	506	501	504	15,900	504
2016-09-05	509	509	499	504	40,500	504
2016-09-02	502	507	499	504	39,900	504
2016-09-01	495	500	495	498	29,100	498
2016-08-31	494	496	490	496	23,300	496
2016-08-30	493	496	489	494	45,400	494
2016-08-29	493	495	491	493	29,500	493
2016-08-26	485	490	482	490	50,900	490
2016-08-25	485	486	481	485	21,300	485
2016-08-24	481	484	480	482	29,500	482
2016-08-23	482	483	480	482	44,300	482
2016-08-22	484	485	478	481	71,400	481
2016-08-19	485	487	480	485	53,100	485
2016-08-18	488	490	484	485	28,300	485
2016-08-17	481	492	481	491	56,100	491
2016-08-16	488	490	484	484	59,000	484
2016-08-15	496	496	486	488	42,900	488
2016-08-12	492	497	491	493	42,600	493
2016-08-10	494	503	485	490	61,200	490
2016-08-09	486	497	486	490	39,700	490
2016-08-08	495	495	485	488	64,100	488
2016-08-05	502	502	490	494	44,400	494
2016-08-04	502	502	494	498	33,900	498
2016-08-03	501	503	500	500	30,300	500
2016-08-02	503	509	503	505	20,400	505
2016-08-01	504	513	501	506	31,400	506
2016-07-29	505	511	501	507	33,100	507
2016-07-28	514	514	502	507	30,800	507
2016-07-27	511	515	503	514	36,200	514
2016-07-26	509	513	503	508	23,100	508
2016-07-25	518	518	508	509	25,700	509
2016-07-22	518	520	511	516	24,800	516
2016-07-21	523	523	518	520	11,700	520
2016-07-20	522	523	517	521	33,200	521
2016-07-19	518	520	513	520	14,400	520
2016-07-15	519	524	511	513	28,800	513
2016-07-14	507	530	507	512	60,600	512
2016-07-13	513	514	502	504	32,200	504
2016-07-12	503	511	499	509	41,700	509
2016-07-11	498	502	495	498	31,800	498
2016-07-08	500	500	486	490	49,100	490
2016-07-07	494	499	493	496	38,600	496
2016-07-06	491	497	491	496	47,400	496
2016-07-05	510	510	494	497	84,700	497
2016-07-04	486	504	484	503	58,100	503
2016-07-01	487	492	482	484	34,000	484
2016-06-30	489	492	482	485	35,100	485
2016-06-29	486	499	482	488	35,800	488
2016-06-28	470	484	466	478	40,000	478
2016-06-27	473	482	470	472	32,800	472
2016-06-24	495	499	466	473	58,800	473
2016-06-23	494	504	486	498	44,800	498
2016-06-22	496	496	485	494	43,900	494
2016-06-21	492	497	490	494	33,100	494
2016-06-20	484	501	484	497	41,600	497
2016-06-17	499	502	471	476	73,900	476
2016-06-16	504	508	491	493	50,300	493
2016-06-15	502	503	493	500	31,600	500
2016-06-14	508	509	491	502	51,300	502
2016-06-13	516	517	507	507	25,900	507
2016-06-10	526	527	521	525	49,100	525
2016-06-09	529	532	524	526	29,200	526
2016-06-08	527	531	520	529	43,600	529
2016-06-07	528	529	524	525	41,000	525
2016-06-06	518	528	514	525	79,600	525
2016-06-03	503	520	503	520	79,700	520
2016-06-02	504	505	498	498	97,500	498
2016-06-01	505	507	503	504	22,700	504
2016-05-31	503	507	503	505	39,900	505
2016-05-30	504	506	502	504	40,500	504
2016-05-27	506	508	504	504	28,200	504
2016-05-26	506	509	506	508	17,300	508
2016-05-25	506	509	504	505	24,900	505
2016-05-24	508	508	503	504	37,900	504
2016-05-23	510	511	505	508	63,300	508
2016-05-20	509	514	509	511	26,300	511
2016-05-19	512	515	510	512	36,100	512
2016-05-18	509	514	506	509	38,200	509
2016-05-17	513	514	508	514	34,700	514
2016-05-16	520	522	511	511	29,700	511
2016-05-13	520	520	510	513	44,400	513
2016-05-12	515	520	512	520	37,600	520
2016-05-11	519	521	511	519	45,600	519
2016-05-10	508	518	508	513	38,900	513
2016-05-09	513	515	506	507	48,000	507
2016-05-06	520	520	506	510	64,700	510
2016-05-02	521	521	511	513	75,000	513
2016-04-28	535	544	527	529	84,700	529
2016-04-27	535	540	529	530	94,600	530
2016-04-26	536	537	529	537	39,600	537
2016-04-25	541	541	534	538	36,700	538
2016-04-22	536	544	535	542	41,200	542
2016-04-21	537	546	536	537	48,700	537
2016-04-20	531	536	531	532	23,400	532
2016-04-19	534	537	528	530	31,300	530
2016-04-18	533	533	524	524	43,200	524
2016-04-15	528	535	525	533	25,100	533
2016-04-14	523	529	518	529	54,500	529
2016-04-13	514	518	512	515	49,300	515
2016-04-12	508	516	507	510	34,900	510
2016-04-11	513	513	505	508	50,000	508
2016-04-08	512	525	512	513	75,000	513
2016-04-07	521	526	517	518	28,200	518
2016-04-06	526	528	518	521	30,500	521
2016-04-05	536	537	524	525	48,800	525
2016-04-04	525	547	525	535	50,500	535
2016-04-01	547	548	529	529	51,600	529
2016-03-31	560	569	550	551	40,200	551
2016-03-30	574	574	566	566	23,100	566
2016-03-29	578	579	571	574	36,300	574
2016-03-28	578	582	576	582	53,100	582
2016-03-25	575	582	572	575	41,300	575
2016-03-24	578	580	570	577	40,500	577
2016-03-23	578	580	571	575	18,800	575
2016-03-22	577	579	567	579	47,200	579
2016-03-18	562	562	554	557	25,300	557
2016-03-17	578	578	562	566	26,200	566
2016-03-16	574	576	568	568	21,800	568
2016-03-15	573	581	570	574	21,000	574
2016-03-14	566	571	563	567	24,100	567
2016-03-11	545	565	545	554	57,700	554
2016-03-10	556	557	552	556	30,600	556
2016-03-09	555	557	542	550	38,700	550
2016-03-08	561	565	553	557	29,600	557
2016-03-07	558	562	555	559	25,800	559
2016-03-04	543	553	541	553	33,300	553
2016-03-03	538	545	538	545	21,100	545
2016-03-02	540	544	538	538	69,100	538
2016-03-01	537	539	530	536	31,400	536
2016-02-29	540	543	536	537	78,100	537
2016-02-26	544	544	534	540	25,600	540
2016-02-25	525	534	522	529	29,100	529
2016-02-24	523	533	522	524	50,200	524
2016-02-23	532	535	521	523	34,300	523
2016-02-22	533	542	530	533	32,600	533
2016-02-19	543	543	528	534	30,900	534
2016-02-18	548	555	542	546	28,300	546
2016-02-17	535	551	535	537	42,900	537
2016-02-16	553	558	545	545	41,700	545
2016-02-15	558	558	545	553	50,300	553
2016-02-12	556	565	520	520	69,700	520
2016-02-10	580	589	560	560	49,500	560
2016-02-09	587	590	575	577	40,700	577
2016-02-08	586	614	586	607	31,300	607
2016-02-05	604	605	587	596	56,600	596
2016-02-04	605	611	602	604	24,300	604
2016-02-03	602	615	602	612	23,100	612
2016-02-02	625	629	618	621	19,000	621
2016-02-01	625	636	621	635	42,000	635
2016-01-29	606	624	602	616	26,200	616
2016-01-28	590	611	589	608	21,600	608
2016-01-27	590	600	590	596	11,300	596
2016-01-26	595	597	584	587	19,100	587
2016-01-25	596	605	590	600	19,000	600
2016-01-22	566	594	566	591	33,600	591
2016-01-21	574	586	556	557	43,100	557
2016-01-20	596	599	574	574	34,400	574
2016-01-19	599	615	594	595	32,400	595
2016-01-18	599	608	596	599	32,600	599
2016-01-15	619	627	604	606	25,300	606
2016-01-14	606	620	605	617	38,200	617
2016-01-13	611	630	608	618	75,100	618
2016-01-12	618	618	605	605	58,300	605
2016-01-08	625	635	614	619	70,700	619
2016-01-07	642	652	626	627	71,200	627
2016-01-06	670	675	649	652	54,800	652
2016-01-05	677	679	669	675	69,400	675
2016-01-04	677	682	667	676	52,900	676

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 [2016年度]

7494 (株)コナカの時系列データ [2016年度]