7494 (株)コナカの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	337	338	335	335	91,300	335
2022-12-29	336	337	335	337	72,100	337
2022-12-28	335	339	334	339	75,700	339
2022-12-27	333	335	333	335	44,100	335
2022-12-26	333	334	333	333	35,400	333
2022-12-23	333	334	332	333	45,600	333
2022-12-22	332	333	331	333	46,100	333
2022-12-21	334	334	331	331	97,500	331
2022-12-20	334	335	331	332	120,200	332
2022-12-19	334	335	333	334	58,500	334
2022-12-16	334	336	334	334	43,200	334
2022-12-15	334	337	334	335	40,300	335
2022-12-14	334	336	334	335	42,700	335
2022-12-13	335	336	334	334	36,700	334
2022-12-12	335	335	334	334	15,200	334
2022-12-09	334	335	333	335	55,000	335
2022-12-08	335	335	334	334	17,900	334
2022-12-07	333	336	333	334	30,500	334
2022-12-06	334	336	334	334	21,900	334
2022-12-05	336	336	334	334	66,000	334
2022-12-02	333	335	333	333	59,500	333
2022-12-01	335	336	334	334	35,700	334
2022-11-30	336	337	335	335	40,200	335
2022-11-29	337	338	336	336	37,000	336
2022-11-28	338	338	335	337	43,200	337
2022-11-25	337	338	335	338	65,600	338
2022-11-24	336	337	335	337	47,100	337
2022-11-22	335	337	334	334	61,000	334
2022-11-21	339	339	335	335	53,200	335
2022-11-18	336	338	334	338	68,600	338
2022-11-17	333	336	333	336	35,300	336
2022-11-16	335	337	331	332	94,100	332
2022-11-15	334	335	333	335	130,200	335
2022-11-14	331	334	328	331	130,300	331
2022-11-11	331	333	328	328	105,800	328
2022-11-10	331	331	329	329	47,700	329
2022-11-09	330	334	328	333	99,500	333
2022-11-08	330	332	330	330	88,000	330
2022-11-07	333	334	331	334	43,600	334
2022-11-04	333	335	331	332	51,900	332
2022-11-02	333	336	333	333	66,000	333
2022-11-01	333	334	331	333	38,800	333
2022-10-31	330	333	329	333	67,000	333
2022-10-28	332	333	329	329	165,300	329
2022-10-27	334	334	332	332	26,100	332
2022-10-26	332	334	332	334	30,800	334
2022-10-25	333	333	331	332	33,900	332
2022-10-24	333	333	330	333	72,700	333
2022-10-21	334	335	333	333	38,900	333
2022-10-20	337	337	334	336	31,300	336
2022-10-19	334	337	333	337	41,000	337
2022-10-18	338	338	333	334	62,200	334
2022-10-17	333	336	333	334	29,100	334
2022-10-14	335	335	332	334	80,100	334
2022-10-13	333	335	330	330	74,500	330
2022-10-12	333	338	333	338	41,000	338
2022-10-11	338	338	333	334	56,000	334
2022-10-07	338	340	338	338	46,900	338
2022-10-06	339	340	338	338	66,000	338
2022-10-05	340	340	337	339	58,300	339
2022-10-04	334	339	334	339	67,000	339
2022-10-03	329	332	326	331	75,600	331
2022-09-30	333	333	328	331	108,100	331
2022-09-29	332	335	331	334	188,500	334
2022-09-28	346	346	339	342	271,400	342
2022-09-27	346	347	345	345	141,000	345
2022-09-26	346	347	345	345	163,300	345
2022-09-22	346	349	345	347	65,400	347
2022-09-21	346	349	345	347	50,700	347
2022-09-20	349	350	345	348	76,200	348
2022-09-16	350	350	345	345	157,000	345
2022-09-15	348	350	347	349	71,500	349
2022-09-14	347	350	346	348	65,200	348
2022-09-13	351	351	348	349	67,200	349
2022-09-12	351	351	348	350	78,700	350
2022-09-09	348	350	347	348	81,200	348
2022-09-08	348	350	346	350	66,500	350
2022-09-07	347	347	343	346	66,100	346
2022-09-06	347	349	345	347	129,100	347
2022-09-05	347	350	347	348	64,600	348
2022-09-02	350	350	345	349	107,100	349
2022-09-01	352	353	348	350	119,300	350
2022-08-31	351	354	350	351	81,500	351
2022-08-30	352	354	351	353	75,700	353
2022-08-29	350	351	348	350	83,500	350
2022-08-26	350	352	350	351	65,100	351
2022-08-25	348	350	347	350	60,900	350
2022-08-24	348	349	346	349	35,900	349
2022-08-23	349	349	346	346	72,400	346
2022-08-22	347	349	347	349	82,700	349
2022-08-19	349	349	346	349	70,000	349
2022-08-18	346	349	346	349	84,200	349
2022-08-17	344	349	344	348	75,900	348
2022-08-16	346	346	343	346	49,300	346
2022-08-15	347	347	342	344	98,600	344
2022-08-12	342	349	340	349	164,300	349
2022-08-10	342	342	340	340	58,600	340
2022-08-09	343	343	341	342	26,700	342
2022-08-08	343	344	341	343	61,300	343
2022-08-05	342	343	341	343	56,200	343
2022-08-04	342	344	341	344	140,400	344
2022-08-03	343	343	340	341	49,100	341
2022-08-02	343	343	340	343	60,700	343
2022-08-01	343	343	341	343	67,900	343
2022-07-29	341	344	340	343	57,300	343
2022-07-28	343	343	340	343	51,400	343
2022-07-27	342	344	341	341	41,400	341
2022-07-26	341	344	341	344	18,900	344
2022-07-25	342	343	340	341	53,500	341
2022-07-22	344	345	341	343	66,700	343
2022-07-21	343	346	342	345	74,500	345
2022-07-20	341	342	339	340	54,500	340
2022-07-19	340	340	338	340	43,600	340
2022-07-15	341	342	336	339	65,600	339
2022-07-14	342	343	341	343	32,200	343
2022-07-13	338	342	338	342	41,400	342
2022-07-12	340	341	338	338	49,100	338
2022-07-11	340	343	339	342	64,700	342
2022-07-08	339	343	337	339	91,500	339
2022-07-07	340	341	335	338	84,300	338
2022-07-06	340	340	336	338	63,300	338
2022-07-05	347	347	341	342	135,600	342
2022-07-04	336	345	335	345	128,100	345
2022-07-01	334	335	331	333	118,800	333
2022-06-30	333	336	332	333	97,800	333
2022-06-29	336	337	334	334	77,300	334
2022-06-28	334	337	332	336	57,500	336
2022-06-27	337	338	333	334	60,700	334
2022-06-24	336	337	334	334	48,000	334
2022-06-23	336	339	335	335	45,800	335
2022-06-22	339	339	336	336	19,400	336
2022-06-21	334	337	334	336	47,000	336
2022-06-20	336	338	333	333	51,900	333
2022-06-17	332	340	332	334	114,900	334
2022-06-16	336	340	333	336	51,600	336
2022-06-15	340	340	333	333	68,200	333
2022-06-14	335	341	335	338	55,100	338
2022-06-13	339	340	337	338	34,500	338
2022-06-10	336	342	335	339	66,000	339
2022-06-09	344	345	339	339	74,800	339
2022-06-08	344	346	341	342	65,600	342
2022-06-07	347	347	344	344	38,500	344
2022-06-06	345	348	342	347	82,500	347
2022-06-03	344	344	340	343	37,600	343
2022-06-02	344	344	341	343	30,200	343
2022-06-01	339	346	337	344	72,400	344
2022-05-31	339	340	336	337	34,600	337
2022-05-30	342	342	336	336	44,500	336
2022-05-27	340	343	330	340	182,300	340
2022-05-26	336	340	336	337	44,400	337
2022-05-25	339	339	335	336	31,600	336
2022-05-24	339	341	337	337	45,900	337
2022-05-23	338	339	335	339	47,900	339
2022-05-20	337	338	335	338	41,000	338
2022-05-19	332	338	332	337	33,300	337
2022-05-18	335	338	334	338	52,600	338
2022-05-17	333	335	332	334	31,800	334
2022-05-16	340	340	332	333	81,400	333
2022-05-13	325	340	324	340	115,800	340
2022-05-12	330	332	326	326	87,000	326
2022-05-11	332	334	331	332	48,400	332
2022-05-10	336	336	332	332	81,200	332
2022-05-09	337	340	335	336	75,300	336
2022-05-06	332	338	332	334	67,300	334
2022-05-02	337	341	334	336	61,700	336
2022-04-28	331	338	331	338	71,600	338
2022-04-27	329	331	328	329	69,000	329
2022-04-26	330	331	329	329	22,000	329
2022-04-25	330	331	329	330	50,000	330
2022-04-22	333	333	328	331	45,800	331
2022-04-21	332	333	330	330	41,500	330
2022-04-20	332	334	331	332	33,300	332
2022-04-19	332	333	330	330	28,000	330
2022-04-18	330	332	328	331	37,800	331
2022-04-15	330	333	330	330	24,400	330
2022-04-14	330	333	330	332	34,000	332
2022-04-13	329	330	326	330	59,000	330
2022-04-12	333	334	329	330	49,500	330
2022-04-11	334	335	331	334	49,600	334
2022-04-08	335	335	328	333	86,200	333
2022-04-07	340	340	333	334	58,500	334
2022-04-06	341	343	341	341	53,400	341
2022-04-05	342	342	340	340	58,600	340
2022-04-04	340	341	338	341	32,600	341
2022-04-01	336	341	334	339	54,600	339
2022-03-31	338	342	337	337	51,900	337
2022-03-30	342	343	337	340	125,700	340
2022-03-29	352	352	347	352	138,500	352
2022-03-28	351	353	348	351	69,500	351
2022-03-25	353	353	347	348	111,900	348
2022-03-24	349	354	347	353	74,900	353
2022-03-23	348	352	345	351	129,200	351
2022-03-22	345	347	341	345	105,700	345
2022-03-18	345	346	343	345	57,600	345
2022-03-17	347	348	343	345	69,800	345
2022-03-16	346	347	343	346	76,800	346
2022-03-15	346	347	343	346	56,500	346
2022-03-14	344	348	341	344	123,200	344
2022-03-11	338	344	338	341	79,100	341
2022-03-10	342	345	339	342	95,700	342
2022-03-09	333	339	333	334	59,800	334
2022-03-08	340	342	332	335	110,100	335
2022-03-07	340	345	338	341	95,100	341
2022-03-04	346	349	342	345	82,200	345
2022-03-03	347	349	346	346	44,700	346
2022-03-02	347	348	342	342	68,900	342
2022-03-01	352	353	344	349	126,200	349
2022-02-28	345	351	345	351	55,900	351
2022-02-25	345	346	342	345	52,600	345
2022-02-24	342	345	339	345	109,000	345
2022-02-22	350	352	347	347	48,100	347
2022-02-21	354	355	350	353	43,900	353
2022-02-18	355	358	354	358	30,600	358
2022-02-17	357	362	357	358	70,800	358
2022-02-16	358	359	354	356	59,400	356
2022-02-15	360	360	355	356	59,200	356
2022-02-14	355	360	350	360	84,800	360
2022-02-10	358	359	354	359	59,100	359
2022-02-09	357	358	354	357	37,200	357
2022-02-08	355	358	354	357	42,500	357
2022-02-07	353	357	352	353	71,800	353
2022-02-04	350	355	347	352	85,000	352
2022-02-03	355	355	350	351	47,900	351
2022-02-02	343	357	343	355	176,400	355
2022-02-01	345	345	342	343	42,700	343
2022-01-31	341	345	340	345	43,300	345
2022-01-28	341	341	337	341	73,100	341
2022-01-27	342	342	335	337	88,100	337
2022-01-26	344	344	340	341	36,100	341
2022-01-25	342	344	340	342	50,700	342
2022-01-24	344	345	341	345	69,000	345
2022-01-21	338	342	334	342	71,300	342
2022-01-20	333	337	332	336	59,600	336
2022-01-19	338	342	329	333	169,300	333
2022-01-18	340	343	338	341	79,200	341
2022-01-17	337	340	337	340	36,400	340
2022-01-14	339	339	335	337	67,900	337
2022-01-13	342	342	339	341	56,600	341
2022-01-12	343	344	340	341	97,300	341
2022-01-11	336	340	332	340	63,000	340
2022-01-07	344	344	333	333	110,500	333
2022-01-06	344	347	340	341	168,600	341
2022-01-05	341	344	337	344	294,600	344
2022-01-04	335	337	331	336	134,900	336

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 [2022年度]

7494 (株)コナカの時系列データ [2022年度]