6574 (株)コンヴァノ 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 | 472 | 472 | 464 | 464 | 2,200 | 464 |
| 2022-12-29 | 461 | 464 | 461 | 464 | 900 | 464 |
| 2022-12-28 | 468 | 474 | 461 | 461 | 11,600 | 461 |
| 2022-12-27 | 467 | 468 | 461 | 465 | 3,300 | 465 |
| 2022-12-26 | 470 | 475 | 467 | 467 | 1,400 | 467 |
| 2022-12-23 | 474 | 477 | 464 | 469 | 19,200 | 469 |
| 2022-12-22 | 470 | 474 | 469 | 471 | 2,900 | 471 |
| 2022-12-21 | 475 | 477 | 466 | 476 | 13,000 | 476 |
| 2022-12-20 | 494 | 494 | 475 | 475 | 13,700 | 475 |
| 2022-12-19 | 500 | 500 | 493 | 494 | 2,600 | 494 |
| 2022-12-16 | 500 | 500 | 497 | 500 | 2,400 | 500 |
| 2022-12-15 | 500 | 503 | 498 | 503 | 4,000 | 503 |
| 2022-12-14 | 497 | 501 | 497 | 501 | 7,200 | 501 |
| 2022-12-13 | 496 | 498 | 496 | 498 | 800 | 498 |
| 2022-12-12 | 500 | 500 | 494 | 496 | 5,600 | 496 |
| 2022-12-09 | 502 | 502 | 497 | 500 | 1,300 | 500 |
| 2022-12-08 | 502 | 502 | 498 | 498 | 600 | 498 |
| 2022-12-07 | 498 | 504 | 496 | 502 | 7,400 | 502 |
| 2022-12-06 | 500 | 504 | 499 | 499 | 2,100 | 499 |
| 2022-12-05 | 499 | 505 | 499 | 499 | 2,200 | 499 |
| 2022-12-02 | 498 | 507 | 498 | 500 | 2,800 | 500 |
| 2022-12-01 | 501 | 501 | 496 | 496 | 1,600 | 496 |
| 2022-11-30 | 497 | 500 | 495 | 496 | 6,600 | 496 |
| 2022-11-29 | 501 | 512 | 499 | 499 | 4,600 | 499 |
| 2022-11-28 | 494 | 503 | 492 | 500 | 6,600 | 500 |
| 2022-11-25 | 492 | 492 | 485 | 489 | 1,700 | 489 |
| 2022-11-24 | 484 | 485 | 482 | 484 | 2,300 | 484 |
| 2022-11-22 | 485 | 488 | 484 | 484 | 4,200 | 484 |
| 2022-11-21 | 490 | 492 | 481 | 484 | 30,900 | 484 |
| 2022-11-18 | 485 | 490 | 482 | 488 | 8,800 | 488 |
| 2022-11-17 | 493 | 498 | 487 | 487 | 14,800 | 487 |
| 2022-11-16 | 503 | 503 | 493 | 494 | 2,300 | 494 |
| 2022-11-15 | 500 | 506 | 495 | 500 | 5,500 | 500 |
| 2022-11-14 | 504 | 504 | 480 | 495 | 15,400 | 495 |
| 2022-11-11 | 528 | 532 | 501 | 504 | 20,600 | 504 |
| 2022-11-10 | 527 | 530 | 526 | 527 | 1,600 | 527 |
| 2022-11-09 | 526 | 531 | 525 | 531 | 1,400 | 531 |
| 2022-11-08 | 525 | 527 | 525 | 525 | 700 | 525 |
| 2022-11-07 | 528 | 528 | 525 | 525 | 3,300 | 525 |
| 2022-11-04 | 525 | 529 | 525 | 525 | 1,600 | 525 |
| 2022-11-02 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2022-11-01 | 525 | 530 | 521 | 530 | 1,400 | 530 |
| 2022-10-31 | 526 | 531 | 520 | 523 | 3,300 | 523 |
| 2022-10-28 | 522 | 522 | 522 | 522 | 700 | 522 |
| 2022-10-27 | 527 | 527 | 522 | 522 | 2,200 | 522 |
| 2022-10-26 | 525 | 531 | 525 | 531 | 1,500 | 531 |
| 2022-10-25 | 531 | 533 | 524 | 525 | 1,200 | 525 |
| 2022-10-24 | 535 | 535 | 523 | 526 | 1,800 | 526 |
| 2022-10-21 | 526 | 532 | 526 | 530 | 800 | 530 |
| 2022-10-20 | 522 | 541 | 522 | 533 | 3,900 | 533 |
| 2022-10-19 | 515 | 522 | 515 | 522 | 800 | 522 |
| 2022-10-18 | 514 | 520 | 513 | 513 | 1,400 | 513 |
| 2022-10-17 | 517 | 517 | 512 | 512 | 1,200 | 512 |
| 2022-10-14 | 511 | 523 | 511 | 515 | 2,300 | 515 |
| 2022-10-13 | 516 | 516 | 510 | 510 | 1,400 | 510 |
| 2022-10-12 | 512 | 515 | 508 | 515 | 7,400 | 515 |
| 2022-10-11 | 516 | 520 | 513 | 515 | 8,900 | 515 |
| 2022-10-07 | 531 | 539 | 531 | 537 | 700 | 537 |
| 2022-10-06 | 530 | 536 | 530 | 531 | 500 | 531 |
| 2022-10-05 | 529 | 529 | 529 | 529 | 200 | 529 |
| 2022-10-04 | 532 | 536 | 527 | 528 | 1,400 | 528 |
| 2022-10-03 | 527 | 532 | 524 | 532 | 2,600 | 532 |
| 2022-09-30 | 535 | 539 | 528 | 531 | 3,000 | 531 |
| 2022-09-29 | 545 | 549 | 529 | 540 | 5,400 | 540 |
| 2022-09-28 | 544 | 545 | 541 | 545 | 1,800 | 545 |
| 2022-09-27 | 542 | 543 | 542 | 543 | 800 | 543 |
| 2022-09-26 | 552 | 552 | 548 | 549 | 1,300 | 549 |
| 2022-09-22 | 541 | 552 | 541 | 552 | 1,200 | 552 |
| 2022-09-21 | 553 | 553 | 546 | 548 | 1,000 | 548 |
| 2022-09-20 | 557 | 557 | 550 | 552 | 3,000 | 552 |
| 2022-09-16 | 546 | 553 | 545 | 553 | 1,200 | 553 |
| 2022-09-15 | 546 | 551 | 546 | 547 | 1,700 | 547 |
| 2022-09-14 | 540 | 550 | 540 | 546 | 1,700 | 546 |
| 2022-09-13 | 546 | 557 | 546 | 554 | 3,000 | 554 |
| 2022-09-12 | 543 | 544 | 542 | 542 | 1,200 | 542 |
| 2022-09-09 | 548 | 548 | 542 | 542 | 1,800 | 542 |
| 2022-09-08 | 540 | 550 | 540 | 549 | 1,600 | 549 |
| 2022-09-07 | 542 | 542 | 539 | 539 | 2,800 | 539 |
| 2022-09-06 | 533 | 567 | 525 | 541 | 13,300 | 541 |
| 2022-09-05 | 539 | 539 | 533 | 535 | 1,400 | 535 |
| 2022-09-02 | 541 | 541 | 540 | 540 | 1,500 | 540 |
| 2022-09-01 | 540 | 545 | 540 | 544 | 1,600 | 544 |
| 2022-08-31 | 547 | 547 | 540 | 541 | 3,900 | 541 |
| 2022-08-30 | 540 | 550 | 540 | 547 | 1,300 | 547 |
| 2022-08-29 | 541 | 546 | 540 | 540 | 4,000 | 540 |
| 2022-08-26 | 545 | 550 | 542 | 542 | 3,200 | 542 |
| 2022-08-25 | 549 | 550 | 541 | 545 | 2,600 | 545 |
| 2022-08-24 | 550 | 550 | 540 | 541 | 1,500 | 541 |
| 2022-08-23 | 546 | 550 | 536 | 540 | 3,700 | 540 |
| 2022-08-22 | 559 | 559 | 534 | 546 | 7,900 | 546 |
| 2022-08-19 | 556 | 560 | 552 | 559 | 3,500 | 559 |
| 2022-08-18 | 544 | 555 | 544 | 555 | 2,600 | 555 |
| 2022-08-17 | 542 | 554 | 542 | 544 | 2,300 | 544 |
| 2022-08-16 | 532 | 542 | 532 | 541 | 12,700 | 541 |
| 2022-08-15 | 580 | 580 | 524 | 528 | 29,800 | 528 |
| 2022-08-12 | 589 | 614 | 561 | 583 | 13,200 | 583 |
| 2022-08-10 | 594 | 598 | 587 | 587 | 1,100 | 587 |
| 2022-08-09 | 596 | 599 | 594 | 594 | 2,700 | 594 |
| 2022-08-08 | 596 | 596 | 596 | 596 | 200 | 596 |
| 2022-08-05 | 598 | 598 | 589 | 596 | 1,300 | 596 |
| 2022-08-04 | 598 | 605 | 598 | 598 | 900 | 598 |
| 2022-08-03 | 601 | 601 | 594 | 600 | 1,200 | 600 |
| 2022-08-02 | 594 | 600 | 594 | 594 | 3,600 | 594 |
| 2022-08-01 | 594 | 600 | 594 | 594 | 2,700 | 594 |
| 2022-07-29 | 592 | 595 | 578 | 594 | 2,300 | 594 |
| 2022-07-28 | 588 | 594 | 583 | 592 | 3,400 | 592 |
| 2022-07-27 | 580 | 580 | 570 | 580 | 500 | 580 |
| 2022-07-26 | 561 | 578 | 561 | 577 | 1,700 | 577 |
| 2022-07-25 | 580 | 587 | 560 | 560 | 19,300 | 560 |
| 2022-07-22 | 590 | 590 | 590 | 590 | 900 | 590 |
| 2022-07-21 | 586 | 600 | 586 | 590 | 2,800 | 590 |
| 2022-07-20 | 597 | 599 | 590 | 592 | 1,100 | 592 |
| 2022-07-19 | 598 | 598 | 582 | 597 | 2,300 | 597 |
| 2022-07-15 | 598 | 598 | 588 | 598 | 13,700 | 598 |
| 2022-07-14 | 599 | 599 | 597 | 597 | 6,300 | 597 |
| 2022-07-13 | 600 | 610 | 600 | 610 | 2,800 | 610 |
| 2022-07-12 | 602 | 602 | 600 | 600 | 1,100 | 600 |
| 2022-07-11 | 604 | 604 | 604 | 604 | 500 | 604 |
| 2022-07-08 | 609 | 609 | 598 | 599 | 600 | 599 |
| 2022-07-07 | 601 | 607 | 592 | 607 | 1,200 | 607 |
| 2022-07-06 | 610 | 610 | 597 | 597 | 3,300 | 597 |
| 2022-07-05 | 611 | 625 | 598 | 620 | 3,200 | 620 |
| 2022-07-04 | 613 | 624 | 591 | 616 | 4,200 | 616 |
| 2022-07-01 | 602 | 612 | 602 | 603 | 500 | 603 |
| 2022-06-30 | 613 | 615 | 602 | 602 | 1,700 | 602 |
| 2022-06-29 | 601 | 610 | 601 | 610 | 700 | 610 |
| 2022-06-28 | 617 | 617 | 601 | 605 | 1,100 | 605 |
| 2022-06-27 | 609 | 617 | 609 | 609 | 1,100 | 609 |
| 2022-06-24 | 608 | 610 | 608 | 610 | 1,200 | 610 |
| 2022-06-23 | 605 | 608 | 605 | 608 | 800 | 608 |
| 2022-06-22 | 600 | 609 | 591 | 609 | 1,300 | 609 |
| 2022-06-21 | 596 | 605 | 596 | 600 | 900 | 600 |
| 2022-06-20 | 594 | 610 | 589 | 610 | 7,200 | 610 |
| 2022-06-17 | 595 | 614 | 595 | 604 | 3,600 | 604 |
| 2022-06-16 | 617 | 617 | 615 | 615 | 600 | 615 |
| 2022-06-15 | 602 | 610 | 601 | 610 | 700 | 610 |
| 2022-06-14 | 600 | 614 | 599 | 614 | 1,600 | 614 |
| 2022-06-13 | 607 | 608 | 601 | 601 | 4,000 | 601 |
| 2022-06-10 | 625 | 625 | 616 | 616 | 1,000 | 616 |
| 2022-06-09 | 625 | 628 | 601 | 628 | 3,900 | 628 |
| 2022-06-08 | 616 | 625 | 616 | 625 | 1,400 | 625 |
| 2022-06-07 | 607 | 621 | 607 | 612 | 5,200 | 612 |
| 2022-06-06 | 600 | 607 | 599 | 607 | 4,500 | 607 |
| 2022-06-03 | 599 | 600 | 590 | 600 | 1,600 | 600 |
| 2022-06-02 | 598 | 598 | 588 | 595 | 1,600 | 595 |
| 2022-06-01 | 596 | 598 | 596 | 598 | 1,600 | 598 |
| 2022-05-31 | 598 | 598 | 591 | 594 | 900 | 594 |
| 2022-05-30 | 585 | 598 | 585 | 598 | 3,700 | 598 |
| 2022-05-27 | 583 | 585 | 582 | 585 | 700 | 585 |
| 2022-05-26 | 566 | 581 | 566 | 575 | 2,200 | 575 |
| 2022-05-25 | 584 | 584 | 562 | 565 | 2,900 | 565 |
| 2022-05-24 | 560 | 579 | 560 | 579 | 4,100 | 579 |
| 2022-05-23 | 547 | 557 | 547 | 557 | 800 | 557 |
| 2022-05-20 | 542 | 548 | 542 | 546 | 3,600 | 546 |
| 2022-05-19 | 568 | 568 | 536 | 542 | 7,200 | 542 |
| 2022-05-18 | 568 | 581 | 565 | 571 | 9,100 | 571 |
| 2022-05-17 | 573 | 579 | 562 | 573 | 5,200 | 573 |
| 2022-05-16 | 562 | 593 | 562 | 580 | 11,500 | 580 |
| 2022-05-13 | 567 | 598 | 565 | 568 | 14,600 | 568 |
| 2022-05-12 | 621 | 631 | 567 | 567 | 25,200 | 567 |
| 2022-05-11 | 651 | 660 | 626 | 641 | 9,800 | 641 |
| 2022-05-10 | 683 | 683 | 650 | 658 | 6,800 | 658 |
| 2022-05-09 | 699 | 699 | 687 | 687 | 1,700 | 687 |
| 2022-05-06 | 689 | 699 | 680 | 699 | 6,800 | 699 |
| 2022-05-02 | 679 | 700 | 675 | 699 | 10,000 | 699 |
| 2022-04-28 | 683 | 685 | 675 | 684 | 1,600 | 684 |
| 2022-04-27 | 680 | 690 | 672 | 681 | 5,600 | 681 |
| 2022-04-26 | 691 | 700 | 685 | 690 | 1,500 | 690 |
| 2022-04-25 | 707 | 707 | 685 | 695 | 5,400 | 695 |
| 2022-04-22 | 699 | 710 | 698 | 710 | 3,000 | 710 |
| 2022-04-21 | 697 | 706 | 697 | 702 | 700 | 702 |
| 2022-04-20 | 704 | 704 | 695 | 700 | 2,200 | 700 |
| 2022-04-19 | 697 | 702 | 695 | 695 | 800 | 695 |
| 2022-04-18 | 698 | 707 | 692 | 696 | 1,600 | 696 |
| 2022-04-15 | 702 | 707 | 700 | 700 | 300 | 700 |
| 2022-04-14 | 700 | 709 | 699 | 701 | 1,100 | 701 |
| 2022-04-13 | 690 | 709 | 688 | 696 | 2,100 | 696 |
| 2022-04-12 | 700 | 710 | 700 | 705 | 800 | 705 |
| 2022-04-11 | 715 | 715 | 690 | 710 | 5,300 | 710 |
| 2022-04-08 | 715 | 723 | 705 | 723 | 4,300 | 723 |
| 2022-04-07 | 715 | 719 | 713 | 716 | 1,800 | 716 |
| 2022-04-06 | 715 | 717 | 715 | 715 | 1,800 | 715 |
| 2022-04-05 | 715 | 720 | 715 | 720 | 2,700 | 720 |
| 2022-04-04 | 709 | 716 | 701 | 716 | 3,700 | 716 |
| 2022-04-01 | 701 | 701 | 693 | 700 | 7,100 | 700 |
| 2022-03-31 | 700 | 713 | 699 | 701 | 2,500 | 701 |
| 2022-03-30 | 690 | 709 | 690 | 709 | 5,800 | 709 |
| 2022-03-29 | 713 | 713 | 705 | 705 | 4,300 | 705 |
| 2022-03-28 | 709 | 713 | 706 | 706 | 2,700 | 706 |
| 2022-03-25 | 711 | 713 | 708 | 709 | 2,000 | 709 |
| 2022-03-24 | 703 | 713 | 703 | 709 | 1,100 | 709 |
| 2022-03-23 | 705 | 718 | 700 | 710 | 7,300 | 710 |
| 2022-03-22 | 711 | 711 | 701 | 703 | 2,200 | 703 |
| 2022-03-18 | 706 | 713 | 706 | 708 | 3,000 | 708 |
| 2022-03-17 | 714 | 720 | 702 | 716 | 7,700 | 716 |
| 2022-03-16 | 690 | 708 | 684 | 708 | 4,200 | 708 |
| 2022-03-15 | 683 | 689 | 671 | 680 | 5,600 | 680 |
| 2022-03-14 | 665 | 680 | 665 | 666 | 6,400 | 666 |
| 2022-03-11 | 670 | 679 | 662 | 670 | 2,600 | 670 |
| 2022-03-10 | 665 | 683 | 662 | 670 | 2,200 | 670 |
| 2022-03-09 | 668 | 668 | 644 | 656 | 5,700 | 656 |
| 2022-03-08 | 667 | 680 | 660 | 660 | 4,300 | 660 |
| 2022-03-07 | 671 | 674 | 665 | 667 | 4,700 | 667 |
| 2022-03-04 | 676 | 686 | 670 | 679 | 45,200 | 679 |
| 2022-03-03 | 715 | 723 | 707 | 711 | 1,200 | 711 |
| 2022-03-02 | 708 | 719 | 703 | 713 | 3,700 | 713 |
| 2022-03-01 | 718 | 721 | 710 | 721 | 1,900 | 721 |
| 2022-02-28 | 711 | 721 | 703 | 717 | 2,000 | 717 |
| 2022-02-25 | 707 | 710 | 695 | 710 | 3,600 | 710 |
| 2022-02-24 | 711 | 716 | 677 | 700 | 3,900 | 700 |
| 2022-02-22 | 717 | 717 | 697 | 713 | 2,900 | 713 |
| 2022-02-21 | 695 | 715 | 687 | 714 | 11,700 | 714 |
| 2022-02-18 | 674 | 692 | 664 | 692 | 6,800 | 692 |
| 2022-02-17 | 692 | 708 | 672 | 672 | 21,600 | 672 |
| 2022-02-16 | 705 | 710 | 685 | 691 | 5,900 | 691 |
| 2022-02-15 | 716 | 721 | 689 | 690 | 9,800 | 690 |
| 2022-02-14 | 732 | 739 | 717 | 717 | 9,900 | 717 |
| 2022-02-10 | 758 | 799 | 751 | 751 | 21,200 | 751 |
| 2022-02-09 | 762 | 771 | 758 | 758 | 2,300 | 758 |
| 2022-02-08 | 751 | 770 | 751 | 760 | 2,900 | 760 |
| 2022-02-07 | 767 | 767 | 756 | 758 | 1,800 | 758 |
| 2022-02-04 | 760 | 765 | 746 | 765 | 2,700 | 765 |
| 2022-02-03 | 746 | 752 | 746 | 751 | 2,100 | 751 |
| 2022-02-02 | 737 | 765 | 733 | 760 | 3,400 | 760 |
| 2022-02-01 | 744 | 755 | 739 | 739 | 2,800 | 739 |
| 2022-01-31 | 734 | 756 | 732 | 749 | 2,700 | 749 |
| 2022-01-28 | 731 | 731 | 716 | 719 | 1,800 | 719 |
| 2022-01-27 | 740 | 740 | 722 | 728 | 5,900 | 728 |
| 2022-01-26 | 749 | 749 | 735 | 735 | 600 | 735 |
| 2022-01-25 | 744 | 744 | 734 | 734 | 800 | 734 |
| 2022-01-24 | 732 | 760 | 732 | 744 | 800 | 744 |
| 2022-01-21 | 730 | 746 | 728 | 732 | 3,000 | 732 |
| 2022-01-20 | 727 | 745 | 727 | 730 | 1,600 | 730 |
| 2022-01-19 | 750 | 750 | 726 | 733 | 20,100 | 733 |
| 2022-01-18 | 755 | 768 | 755 | 756 | 2,800 | 756 |
| 2022-01-17 | 755 | 770 | 755 | 755 | 1,700 | 755 |
| 2022-01-14 | 740 | 758 | 735 | 755 | 8,200 | 755 |
| 2022-01-13 | 760 | 760 | 751 | 751 | 1,900 | 751 |
| 2022-01-12 | 755 | 764 | 755 | 759 | 2,700 | 759 |
| 2022-01-11 | 758 | 761 | 740 | 760 | 14,700 | 760 |
| 2022-01-07 | 765 | 765 | 747 | 758 | 14,600 | 758 |
| 2022-01-06 | 771 | 773 | 760 | 760 | 5,700 | 760 |
| 2022-01-05 | 783 | 785 | 779 | 779 | 3,100 | 779 |
| 2022-01-04 | 790 | 790 | 781 | 789 | 4,300 | 789 |
分割・併合履歴 ： なし
