7494 (株)コナカ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 430 | 430 | 420 | 420 | 6,000 | 315.55 |
| 1997-12-25 | 431 | 431 | 431 | 431 | 7,000 | 323.82 |
| 1997-12-24 | 420 | 420 | 401 | 416 | 30,000 | 312.55 |
| 1997-12-22 | 410 | 410 | 390 | 390 | 81,000 | 293.01 |
| 1997-12-19 | 410 | 410 | 400 | 400 | 29,000 | 300.53 |
| 1997-12-18 | 412 | 413 | 400 | 400 | 53,000 | 300.53 |
| 1997-12-17 | 403 | 413 | 399 | 411 | 49,000 | 308.79 |
| 1997-12-16 | 448 | 448 | 422 | 428 | 9,000 | 321.56 |
| 1997-12-15 | 466 | 466 | 450 | 450 | 44,000 | 338.09 |
| 1997-12-12 | 488 | 489 | 460 | 462 | 35,000 | 347.11 |
| 1997-12-11 | 498 | 498 | 490 | 490 | 11,000 | 368.14 |
| 1997-12-10 | 500 | 500 | 499 | 500 | 16,000 | 375.66 |
| 1997-12-09 | 510 | 510 | 509 | 510 | 12,000 | 383.17 |
| 1997-12-08 | 535 | 535 | 510 | 510 | 8,000 | 383.17 |
| 1997-12-05 | 540 | 545 | 535 | 535 | 18,000 | 401.95 |
| 1997-12-04 | 540 | 550 | 540 | 540 | 31,000 | 405.71 |
| 1997-12-03 | 550 | 550 | 540 | 540 | 20,000 | 405.71 |
| 1997-12-02 | 536 | 541 | 536 | 540 | 23,000 | 405.71 |
| 1997-12-01 | 540 | 540 | 535 | 540 | 4,000 | 405.71 |
| 1997-11-28 | 531 | 540 | 530 | 540 | 34,000 | 405.71 |
| 1997-11-27 | 512 | 540 | 512 | 530 | 15,000 | 398.20 |
| 1997-11-26 | 580 | 580 | 500 | 500 | 20,000 | 375.66 |
| 1997-11-25 | 601 | 601 | 600 | 600 | 4,000 | 450.79 |
| 1997-11-21 | 605 | 625 | 605 | 625 | 6,000 | 469.57 |
| 1997-11-20 | 624 | 625 | 624 | 625 | 5,000 | 469.57 |
| 1997-11-19 | 640 | 645 | 631 | 631 | 6,000 | 474.08 |
| 1997-11-18 | 645 | 645 | 645 | 645 | 2,000 | 484.60 |
| 1997-11-17 | 621 | 630 | 621 | 630 | 3,000 | 473.33 |
| 1997-11-13 | 631 | 631 | 630 | 630 | 2,000 | 473.33 |
| 1997-11-12 | 625 | 626 | 625 | 625 | 12,000 | 469.57 |
| 1997-11-11 | 600 | 625 | 600 | 625 | 12,000 | 469.57 |
| 1997-11-10 | 669 | 669 | 650 | 650 | 7,000 | 488.36 |
| 1997-11-07 | 680 | 680 | 670 | 670 | 5,000 | 503.38 |
| 1997-11-05 | 670 | 710 | 670 | 710 | 12,000 | 533.43 |
| 1997-11-04 | 680 | 680 | 650 | 650 | 19,000 | 488.36 |
| 1997-10-31 | 702 | 702 | 700 | 700 | 3,000 | 525.92 |
| 1997-10-30 | 701 | 701 | 701 | 701 | 1,000 | 526.67 |
| 1997-10-29 | 729 | 729 | 709 | 709 | 3,000 | 532.68 |
| 1997-10-28 | 745 | 749 | 729 | 729 | 7,000 | 547.71 |
| 1997-10-27 | 760 | 760 | 760 | 760 | 15,000 | 571 |
| 1997-10-24 | 730 | 760 | 730 | 760 | 20,000 | 571 |
| 1997-10-23 | 740 | 750 | 740 | 740 | 17,000 | 555.97 |
| 1997-10-22 | 705 | 740 | 700 | 740 | 16,000 | 555.97 |
| 1997-10-21 | 670 | 675 | 666 | 675 | 14,000 | 507.14 |
| 1997-10-20 | 680 | 680 | 661 | 672 | 10,000 | 504.88 |
| 1997-10-17 | 690 | 690 | 690 | 690 | 9,000 | 518.41 |
| 1997-10-16 | 690 | 690 | 681 | 690 | 13,000 | 518.41 |
| 1997-10-15 | 690 | 690 | 690 | 690 | 3,000 | 518.41 |
| 1997-10-14 | 700 | 700 | 700 | 700 | 7,000 | 525.92 |
| 1997-10-13 | 705 | 705 | 705 | 705 | 2,000 | 529.68 |
| 1997-10-09 | 735 | 735 | 735 | 735 | 3,000 | 552.22 |
| 1997-10-08 | 750 | 750 | 740 | 740 | 5,000 | 555.97 |
| 1997-10-07 | 685 | 685 | 685 | 685 | 11,000 | 514.65 |
| 1997-10-06 | 695 | 695 | 680 | 682 | 8,000 | 512.40 |
| 1997-10-03 | 714 | 715 | 695 | 695 | 18,000 | 522.16 |
| 1997-10-02 | 750 | 750 | 730 | 730 | 12,000 | 548.46 |
| 1997-10-01 | 770 | 770 | 750 | 750 | 8,000 | 563.49 |
| 1997-09-30 | 800 | 800 | 770 | 770 | 8,000 | 578.51 |
| 1997-09-29 | 840 | 840 | 800 | 800 | 6,000 | 601.05 |
| 1997-09-26 | 820 | 850 | 820 | 850 | 6,000 | 638.62 |
| 1997-09-25 | 810 | 810 | 810 | 810 | 10,000 | 608.57 |
| 1997-09-24 | 949 | 970 | 948 | 953 | 122,000 | 650.91 |
| 1997-09-22 | 900 | 940 | 900 | 940 | 8,000 | 642.03 |
| 1997-09-19 | 910 | 910 | 900 | 900 | 5,000 | 614.71 |
| 1997-09-18 | 880 | 880 | 870 | 870 | 40,000 | 594.22 |
| 1997-09-17 | 891 | 905 | 885 | 893 | 17,000 | 609.93 |
| 1997-09-16 | 911 | 912 | 880 | 880 | 26,000 | 601.05 |
| 1997-09-12 | 925 | 925 | 910 | 910 | 14,000 | 621.54 |
| 1997-09-11 | 960 | 981 | 949 | 949 | 45,000 | 648.18 |
| 1997-09-10 | 881 | 952 | 881 | 952 | 39,000 | 650.23 |
| 1997-09-09 | 870 | 870 | 870 | 870 | 1,000 | 594.22 |
| 1997-09-08 | 860 | 870 | 860 | 870 | 3,000 | 594.22 |
| 1997-09-05 | 851 | 870 | 850 | 870 | 21,000 | 594.22 |
| 1997-09-04 | 850 | 850 | 850 | 850 | 3,000 | 580.56 |
| 1997-09-03 | 840 | 851 | 840 | 851 | 5,000 | 581.24 |
| 1997-09-02 | 840 | 840 | 835 | 840 | 10,000 | 573.73 |
| 1997-09-01 | 840 | 840 | 840 | 840 | 2,000 | 573.73 |
| 1997-08-29 | 850 | 850 | 846 | 846 | 2,000 | 577.83 |
| 1997-08-28 | 851 | 851 | 850 | 850 | 9,000 | 580.56 |
| 1997-08-27 | 852 | 852 | 852 | 852 | 5,000 | 581.93 |
| 1997-08-26 | 880 | 880 | 850 | 850 | 15,000 | 580.56 |
| 1997-08-25 | 899 | 899 | 880 | 880 | 21,000 | 601.05 |
| 1997-08-22 | 899 | 899 | 899 | 899 | 3,000 | 614.03 |
| 1997-08-21 | 899 | 899 | 891 | 899 | 7,000 | 614.03 |
| 1997-08-20 | 898 | 900 | 890 | 899 | 30,000 | 614.03 |
| 1997-08-19 | 886 | 911 | 886 | 899 | 28,000 | 614.03 |
| 1997-08-18 | 880 | 890 | 875 | 885 | 26,000 | 604.47 |
| 1997-08-15 | 880 | 895 | 880 | 885 | 20,000 | 604.47 |
| 1997-08-14 | 876 | 880 | 870 | 875 | 19,000 | 597.64 |
| 1997-08-13 | 878 | 880 | 871 | 880 | 17,000 | 601.05 |
| 1997-08-12 | 900 | 900 | 880 | 880 | 21,000 | 601.05 |
| 1997-08-11 | 909 | 910 | 900 | 900 | 8,000 | 614.71 |
| 1997-08-08 | 912 | 912 | 910 | 910 | 5,000 | 621.54 |
| 1997-08-07 | 907 | 915 | 907 | 913 | 15,000 | 623.59 |
| 1997-08-06 | 916 | 916 | 909 | 910 | 21,000 | 621.54 |
| 1997-08-05 | 920 | 920 | 903 | 916 | 57,000 | 625.64 |
| 1997-08-04 | 999 | 1,000 | 940 | 943 | 19,000 | 644.08 |
| 1997-08-01 | 999 | 999 | 999 | 999 | 7,000 | 682.33 |
| 1997-07-31 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 723.99 |
| 1997-07-30 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 751.32 |
| 1997-07-29 | 1,130 | 1,130 | 1,110 | 1,120 | 12,000 | 764.98 |
| 1997-07-28 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 | 778.64 |
| 1997-07-25 | 1,150 | 1,160 | 1,150 | 1,150 | 18,000 | 785.47 |
| 1997-07-24 | 1,140 | 1,150 | 1,130 | 1,150 | 16,000 | 785.47 |
| 1997-07-23 | 1,140 | 1,140 | 1,110 | 1,130 | 12,000 | 771.81 |
| 1997-07-22 | 1,130 | 1,150 | 1,110 | 1,150 | 33,000 | 785.47 |
| 1997-07-18 | 1,280 | 1,290 | 1,250 | 1,250 | 201,000 | 853.77 |
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
