7494 (株)コナカの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	331	333	327	331	116,300	331
2021-12-29	327	330	324	329	85,300	329
2021-12-28	324	327	321	327	93,300	327
2021-12-27	323	324	321	324	46,800	324
2021-12-24	320	323	319	322	55,700	322
2021-12-23	321	323	319	320	44,000	320
2021-12-22	318	323	317	321	56,300	321
2021-12-21	320	321	315	317	75,300	317
2021-12-20	326	326	317	318	104,700	318
2021-12-17	322	326	320	326	89,100	326
2021-12-16	327	330	322	325	102,700	325
2021-12-15	324	326	322	323	48,800	323
2021-12-14	323	326	321	324	41,700	324
2021-12-13	332	332	320	321	76,100	321
2021-12-10	332	332	324	327	122,000	327
2021-12-09	331	333	328	329	46,700	329
2021-12-08	329	333	326	333	78,500	333
2021-12-07	320	328	319	328	122,500	328
2021-12-06	322	323	317	317	86,100	317
2021-12-03	322	322	317	317	93,300	317
2021-12-02	313	319	313	318	104,900	318
2021-12-01	311	322	310	319	118,800	319
2021-11-30	317	321	310	311	117,800	311
2021-11-29	320	321	309	309	218,500	309
2021-11-26	334	334	326	328	80,900	328
2021-11-25	336	336	332	334	42,800	334
2021-11-24	337	338	333	335	63,700	335
2021-11-22	337	338	333	337	55,500	337
2021-11-19	332	339	330	337	131,300	337
2021-11-18	330	333	330	333	89,900	333
2021-11-17	334	335	330	331	65,000	331
2021-11-16	332	342	332	333	177,400	333
2021-11-15	325	329	324	328	100,000	328
2021-11-12	325	328	325	328	60,200	328
2021-11-11	328	330	325	325	98,500	325
2021-11-10	332	333	329	330	81,200	330
2021-11-09	330	334	327	330	160,200	330
2021-11-08	332	335	329	333	80,100	333
2021-11-05	334	334	328	332	126,500	332
2021-11-04	328	338	324	338	266,500	338
2021-11-02	334	336	330	330	82,100	330
2021-11-01	334	336	332	336	63,700	336
2021-10-29	331	332	327	332	97,200	332
2021-10-28	330	333	327	329	106,700	329
2021-10-27	333	333	330	330	94,500	330
2021-10-26	334	334	331	333	89,300	333
2021-10-25	332	334	330	330	92,400	330
2021-10-22	332	335	331	334	62,700	334
2021-10-21	335	336	332	332	183,000	332
2021-10-20	340	340	335	335	113,400	335
2021-10-19	343	346	340	342	130,100	342
2021-10-18	340	346	340	343	86,600	343
2021-10-15	340	341	337	341	82,600	341
2021-10-14	337	339	333	337	79,500	337
2021-10-13	343	343	338	340	84,900	340
2021-10-12	342	346	339	342	75,400	342
2021-10-11	341	344	338	344	72,000	344
2021-10-08	335	341	335	338	69,600	338
2021-10-07	342	342	333	333	148,200	333
2021-10-06	345	349	340	341	138,800	341
2021-10-05	341	346	333	340	230,100	340
2021-10-04	356	356	340	342	262,300	342
2021-10-01	362	362	348	352	193,700	352
2021-09-30	366	368	358	364	143,100	364
2021-09-29	363	366	356	365	278,000	365
2021-09-28	378	381	376	378	462,500	378
2021-09-27	378	383	375	377	274,600	377
2021-09-24	370	375	366	375	226,300	375
2021-09-22	368	370	361	364	119,900	364
2021-09-21	370	370	363	368	109,000	368
2021-09-17	376	376	370	375	155,000	375
2021-09-16	375	375	365	373	201,000	373
2021-09-15	378	380	375	376	142,300	376
2021-09-14	380	387	374	379	291,700	379
2021-09-13	373	379	373	379	261,000	379
2021-09-10	365	373	365	372	214,400	372
2021-09-09	361	365	359	365	100,400	365
2021-09-08	359	364	358	361	129,200	361
2021-09-07	361	364	357	359	137,800	359
2021-09-06	360	362	358	361	80,700	361
2021-09-03	354	360	354	356	287,100	356
2021-09-02	353	354	351	352	66,100	352
2021-09-01	352	354	349	352	111,400	352
2021-08-31	352	353	349	350	70,000	350
2021-08-30	350	352	348	352	52,100	352
2021-08-27	347	350	344	349	77,600	349
2021-08-26	348	351	346	349	68,200	349
2021-08-25	344	350	344	350	109,200	350
2021-08-24	345	347	343	347	69,900	347
2021-08-23	342	347	342	343	53,700	343
2021-08-20	347	347	341	344	96,300	344
2021-08-19	351	351	345	345	128,200	345
2021-08-18	350	361	346	355	169,500	355
2021-08-17	352	355	348	350	136,900	350
2021-08-16	352	352	348	349	115,800	349
2021-08-13	356	358	349	351	112,400	351
2021-08-12	358	360	355	357	42,600	357
2021-08-11	359	359	349	358	119,200	358
2021-08-10	346	355	346	351	115,900	351
2021-08-06	345	347	344	346	93,300	346
2021-08-05	343	348	342	344	70,000	344
2021-08-04	349	350	344	345	77,300	345
2021-08-03	352	353	347	349	58,800	349
2021-08-02	350	355	347	354	76,400	354
2021-07-30	348	349	345	347	92,200	347
2021-07-29	356	356	349	349	82,700	349
2021-07-28	353	358	349	352	94,600	352
2021-07-27	350	355	348	355	57,800	355
2021-07-26	350	352	347	349	99,100	349
2021-07-21	342	347	340	345	75,300	345
2021-07-20	343	344	338	340	109,200	340
2021-07-19	345	347	343	343	113,600	343
2021-07-16	343	349	343	347	50,800	347
2021-07-15	350	350	343	343	89,200	343
2021-07-14	351	352	348	350	77,200	350
2021-07-13	350	355	347	352	93,400	352
2021-07-12	348	350	347	350	80,600	350
2021-07-09	344	347	337	345	154,300	345
2021-07-08	355	355	346	346	83,100	346
2021-07-07	357	357	352	354	60,000	354
2021-07-06	358	358	352	355	76,000	355
2021-07-05	358	362	356	359	106,500	359
2021-07-02	353	363	353	362	123,800	362
2021-07-01	350	353	349	350	70,300	350
2021-06-30	353	353	346	349	74,500	349
2021-06-29	350	352	346	351	107,700	351
2021-06-28	353	353	347	353	59,500	353
2021-06-25	350	350	346	346	38,000	346
2021-06-24	349	352	344	345	56,900	345
2021-06-23	347	351	346	349	66,900	349
2021-06-22	340	349	340	347	103,700	347
2021-06-21	345	345	333	336	218,400	336
2021-06-18	359	359	345	346	157,100	346
2021-06-17	362	362	357	357	65,400	357
2021-06-16	366	366	360	364	78,800	364
2021-06-15	366	367	363	365	62,000	365
2021-06-14	364	367	361	364	68,600	364
2021-06-11	370	370	359	359	121,400	359
2021-06-10	368	370	366	369	81,600	369
2021-06-09	365	373	365	367	240,400	367
2021-06-08	360	365	359	364	146,900	364
2021-06-07	360	362	357	360	124,100	360
2021-06-04	353	361	345	359	215,200	359
2021-06-03	350	353	349	351	113,700	351
2021-06-02	347	350	343	348	140,200	348
2021-06-01	344	351	341	350	153,600	350
2021-05-31	346	348	339	342	95,000	342
2021-05-28	341	346	340	345	165,500	345
2021-05-27	344	344	336	336	90,600	336
2021-05-26	342	346	340	344	74,000	344
2021-05-25	346	346	340	346	94,500	346
2021-05-24	341	348	340	345	181,600	345
2021-05-21	338	344	336	340	154,700	340
2021-05-20	339	339	334	338	136,700	338
2021-05-19	337	339	334	339	118,900	339
2021-05-18	336	339	335	339	59,300	339
2021-05-17	334	341	333	336	125,700	336
2021-05-14	331	334	327	330	132,300	330
2021-05-13	326	330	322	324	120,300	324
2021-05-12	335	336	327	327	169,900	327
2021-05-11	340	345	335	336	119,300	336
2021-05-10	336	341	335	341	124,100	341
2021-05-07	332	336	331	335	114,600	335
2021-05-06	333	336	330	332	87,000	332
2021-04-30	329	332	329	330	63,000	330
2021-04-28	331	333	328	328	89,600	328
2021-04-27	331	335	330	332	72,000	332
2021-04-26	329	337	329	329	110,100	329
2021-04-23	324	331	323	328	87,100	328
2021-04-22	324	330	324	327	87,200	327
2021-04-21	326	326	318	320	187,400	320
2021-04-20	333	333	327	329	93,300	329
2021-04-19	332	334	329	332	96,100	332
2021-04-16	331	333	327	332	95,300	332
2021-04-15	329	332	326	329	76,700	329
2021-04-14	329	330	325	327	123,400	327
2021-04-13	332	334	329	329	64,000	329
2021-04-12	332	334	326	332	106,900	332
2021-04-09	328	333	327	330	118,300	330
2021-04-08	335	335	325	326	220,500	326
2021-04-07	334	338	332	337	53,800	337
2021-04-06	342	342	331	336	102,300	336
2021-04-05	330	342	329	340	176,500	340
2021-04-02	322	329	320	328	90,000	328
2021-04-01	335	338	322	322	173,500	322
2021-03-31	330	335	330	332	60,900	332
2021-03-30	332	336	325	333	212,700	333
2021-03-29	352	353	335	340	406,300	340
2021-03-26	343	353	340	353	236,000	353
2021-03-25	329	341	329	339	233,000	339
2021-03-24	342	343	319	328	434,200	328
2021-03-23	362	362	343	343	390,600	343
2021-03-22	368	368	360	363	205,400	363
2021-03-19	370	374	364	368	281,200	368
2021-03-18	378	378	366	370	318,200	370
2021-03-17	360	375	359	374	268,200	374
2021-03-16	352	359	352	359	157,800	359
2021-03-15	349	363	349	360	349,700	360
2021-03-12	349	350	341	348	208,500	348
2021-03-11	352	355	347	349	120,000	349
2021-03-10	358	359	347	348	205,800	348
2021-03-09	343	353	337	353	184,100	353
2021-03-08	341	343	336	339	132,800	339
2021-03-05	341	341	333	338	163,900	338
2021-03-04	346	346	335	342	209,400	342
2021-03-03	350	356	345	347	280,800	347
2021-03-02	356	357	348	348	135,700	348
2021-03-01	351	357	349	357	67,700	357
2021-02-26	354	355	347	348	177,800	348
2021-02-25	357	361	351	360	187,400	360
2021-02-24	368	369	350	355	246,000	355
2021-02-22	344	367	341	364	407,400	364
2021-02-19	339	339	330	338	129,200	338
2021-02-18	342	345	337	339	132,700	339
2021-02-17	330	343	330	340	162,700	340
2021-02-16	333	333	328	332	93,000	332
2021-02-15	333	334	327	333	119,200	333
2021-02-12	340	340	331	333	167,000	333
2021-02-10	332	339	330	336	149,400	336
2021-02-09	340	341	325	328	259,800	328
2021-02-08	340	349	336	341	232,200	341
2021-02-05	329	337	326	337	200,300	337
2021-02-04	315	327	311	326	221,500	326
2021-02-03	310	320	309	318	159,000	318
2021-02-02	302	310	302	309	97,400	309
2021-02-01	304	305	300	302	129,900	302
2021-01-29	311	311	302	303	99,600	303
2021-01-28	304	307	301	307	144,400	307
2021-01-27	304	305	301	305	82,700	305
2021-01-26	307	312	301	302	131,700	302
2021-01-25	313	313	308	309	47,100	309
2021-01-22	313	315	308	308	112,700	308
2021-01-21	316	316	310	315	243,300	315
2021-01-20	313	313	307	311	136,000	311
2021-01-19	312	324	308	313	281,300	313
2021-01-18	305	305	299	303	141,800	303
2021-01-15	309	311	299	307	172,300	307
2021-01-14	294	308	294	307	242,900	307
2021-01-13	298	300	292	292	199,600	292
2021-01-12	287	294	287	294	207,100	294
2021-01-08	281	286	280	286	214,300	286
2021-01-07	282	284	278	280	132,300	280
2021-01-06	279	283	275	277	171,300	277
2021-01-05	281	281	276	276	150,700	276
2021-01-04	288	289	275	285	205,500	285

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 [2021年度]

7494 (株)コナカの時系列データ [2021年度]