7494 (株)コナカの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	540	540	540	540	1,000	446.28
1998-12-29	552	552	540	540	700	446.28
1998-12-28	553	560	550	555	8,500	458.68
1998-12-25	521	543	521	543	1,600	448.76
1998-12-24	520	540	519	521	6,900	430.58
1998-12-22	512	519	512	519	500	428.93
1998-12-21	520	520	510	510	8,800	421.49
1998-12-18	525	525	511	511	7,400	422.31
1998-12-17	530	530	510	520	5,700	429.75
1998-12-16	536	536	531	532	8,500	439.67
1998-12-15	541	541	531	531	6,300	438.84
1998-12-14	557	577	550	550	7,900	454.55
1998-12-11	556	560	556	556	2,100	459.50
1998-12-10	575	580	552	579	14,800	478.51
1998-12-09	567	567	541	550	8,600	454.55
1998-12-08	558	570	555	555	8,200	458.68
1998-12-07	574	574	560	565	2,200	466.94
1998-12-04	562	574	562	574	14,600	474.38
1998-12-03	588	588	563	563	2,400	465.29
1998-12-02	580	585	580	580	5,800	479.34
1998-12-01	590	590	580	580	9,700	479.34
1998-11-30	580	590	575	590	20,500	487.60
1998-11-27	570	578	562	578	17,900	477.69
1998-11-26	569	570	551	570	12,700	471.07
1998-11-25	558	570	558	570	6,700	471.07
1998-11-24	573	580	573	578	15,000	477.69
1998-11-20	580	580	570	572	15,000	472.73
1998-11-19	567	580	556	559	19,600	461.98
1998-11-18	517	540	516	540	22,200	446.28
1998-11-17	479	489	476	489	5,800	404.13
1998-11-16	479	480	475	480	3,700	396.69
1998-11-13	480	480	475	475	2,200	392.56
1998-11-12	480	480	465	465	8,600	384.30
1998-11-11	465	465	465	465	13,300	384.30
1998-11-10	479	479	470	470	2,700	388.43
1998-11-09	470	470	465	465	2,000	384.30
1998-11-06	465	465	465	465	100	384.30
1998-11-05	470	470	465	470	18,900	388.43
1998-11-04	460	460	450	456	4,000	376.86
1998-11-02	460	460	450	450	4,000	371.90
1998-10-29	469	470	469	469	2,500	387.60
1998-10-27	460	470	460	470	14,200	388.43
1998-10-26	460	460	455	460	5,300	380.17
1998-10-23	460	460	460	460	3,200	380.17
1998-10-22	457	462	457	460	12,100	380.17
1998-10-21	459	470	459	467	8,900	385.95
1998-10-20	455	459	450	459	6,900	379.34
1998-10-19	446	460	446	460	4,900	380.17
1998-10-16	450	450	445	445	3,100	367.77
1998-10-15	450	450	450	450	7,900	371.90
1998-10-14	460	460	450	450	6,100	371.90
1998-10-13	452	455	452	455	3,000	376.03
1998-10-12	450	460	450	450	16,700	371.90
1998-10-09	445	450	431	450	26,600	371.90
1998-10-08	450	450	445	445	12,800	367.77
1998-10-07	450	450	433	445	3,500	367.77
1998-10-06	449	449	440	449	6,800	371.07
1998-10-05	432	449	432	449	15,700	371.07
1998-10-02	450	450	445	450	7,600	371.90
1998-10-01	442	446	442	442	5,900	365.29
1998-09-30	499	499	430	475	9,200	392.56
1998-09-29	510	511	500	500	6,400	413.22
1998-09-28	520	520	510	510	5,700	421.49
1998-09-25	485	519	485	510	11,000	421.49
1998-09-24	615	620	611	620	36,000	465.82
1998-09-22	615	615	600	610	46,100	458.30
1998-09-21	610	615	608	611	27,100	459.05
1998-09-18	605	620	605	606	16,300	455.30
1998-09-17	600	610	595	605	19,700	454.55
1998-09-16	600	600	590	590	25,900	443.28
1998-09-14	600	600	581	590	5,400	443.28
1998-09-11	585	600	580	580	10,900	435.76
1998-09-10	600	600	582	582	13,500	437.27
1998-09-09	615	620	600	600	62,800	450.79
1998-09-08	610	620	600	605	75,500	454.55
1998-09-07	555	555	520	520	2,700	390.68
1998-09-04	525	525	510	510	28,400	383.17
1998-09-03	560	560	559	560	4,100	420.74
1998-09-02	525	545	525	530	10,400	398.20
1998-09-01	510	510	500	510	5,800	383.17
1998-08-31	500	530	500	515	10,000	386.93
1998-08-28	490	510	490	500	10,000	375.66
1998-08-27	571	571	540	540	17,900	405.71
1998-08-26	566	566	561	561	3,700	421.49
1998-08-25	560	565	560	565	3,600	424.49
1998-08-24	574	574	565	573	3,700	430.50
1998-08-21	570	575	570	575	300	432.01
1998-08-20	574	574	574	574	600	431.26
1998-08-19	561	575	560	574	9,400	431.26
1998-08-18	575	575	575	575	400	432.01
1998-08-17	562	565	560	565	5,200	424.49
1998-08-14	570	570	560	560	1,700	420.74
1998-08-13	560	590	560	575	8,200	432.01
1998-08-12	570	570	570	570	4,000	428.25
1998-08-11	580	580	571	571	4,500	429
1998-08-10	589	589	572	580	9,100	435.76
1998-08-06	590	590	590	590	300	443.28
1998-08-05	590	605	590	605	25,400	454.55
1998-08-04	620	620	610	610	2,900	458.30
1998-08-03	619	620	603	620	13,300	465.82
1998-07-31	600	619	600	619	2,400	465.06
1998-07-30	601	615	600	615	21,500	462.06
1998-07-29	605	615	605	615	7,500	462.06
1998-07-28	610	615	610	615	6,400	462.06
1998-07-27	605	610	605	610	4,300	458.30
1998-07-24	605	610	600	610	12,400	458.30
1998-07-23	615	615	608	610	3,900	458.30
1998-07-22	617	617	615	615	8,700	462.06
1998-07-21	616	617	616	617	4,400	463.56
1998-07-17	619	619	605	616	8,700	462.81
1998-07-16	615	615	610	615	5,700	462.06
1998-07-15	610	612	610	612	2,900	459.81
1998-07-14	624	625	601	610	6,600	458.30
1998-07-13	601	619	591	614	12,900	461.31
1998-07-10	642	653	630	640	32,300	480.84
1998-07-09	634	644	634	643	25,800	483.10
1998-07-08	615	635	611	628	12,300	471.83
1998-07-07	619	620	610	615	33,000	462.06
1998-07-06	600	620	600	620	51,700	465.82
1998-07-03	569	600	565	580	76,300	435.76
1998-07-02	550	565	550	555	40,200	416.98
1998-07-01	535	550	534	545	15,700	409.47
1998-06-30	519	533	513	533	13,200	400.45
1998-06-29	519	519	511	512	6,100	384.67
1998-06-26	518	520	518	520	7,000	390.68
1998-06-25	520	520	505	519	14,800	389.93
1998-06-24	517	520	505	520	14,900	390.68
1998-06-23	515	520	505	517	16,800	388.43
1998-06-22	500	510	500	505	7,400	379.41
1998-06-19	490	500	490	500	1,000	375.66
1998-06-18	491	491	490	490	10,100	368.14
1998-06-17	480	480	475	476	8,100	357.63
1998-06-16	485	485	465	465	31,000	349.36
1998-06-15	480	480	480	480	2,200	360.63
1998-06-12	495	495	495	495	2,000	371.90
1998-06-11	500	500	480	480	14,800	360.63
1998-06-10	505	505	501	501	6,400	376.41
1998-06-09	501	505	501	505	3,900	379.41
1998-06-08	505	505	501	504	12,000	378.66
1998-06-05	514	514	505	505	22,400	379.41
1998-06-04	505	505	505	505	4,500	379.41
1998-06-03	515	515	510	510	24,900	383.17
1998-06-02	515	515	510	510	4,900	383.17
1998-06-01	510	525	510	510	7,600	383.17
1998-05-29	512	517	510	510	6,100	383.17
1998-05-28	512	515	510	512	19,000	384.67
1998-05-27	512	514	512	514	2,300	386.18
1998-05-26	511	520	510	514	22,900	386.18
1998-05-25	520	520	510	515	29,300	386.93
1998-05-22	516	520	511	515	12,900	386.93
1998-05-21	515	515	515	515	44,700	386.93
1998-05-20	515	515	515	515	8,000	386.93
1998-05-19	520	520	505	508	26,700	381.67
1998-05-18	517	521	515	520	10,600	390.68
1998-05-15	505	509	505	507	13,900	380.92
1998-05-14	506	511	505	505	24,300	379.41
1998-05-13	506	507	506	506	8,900	380.17
1998-05-12	510	510	505	505	5,600	379.41
1998-05-11	502	520	502	510	11,100	383.17
1998-05-08	503	503	500	501	12,400	376.41
1998-05-07	493	501	491	501	2,400	376.41
1998-05-06	510	520	503	503	21,000	377.91
1998-05-01	500	510	498	510	14,600	383.17
1998-04-30	505	510	500	500	5,900	375.66
1998-04-28	515	515	501	510	7,500	383.17
1998-04-27	519	519	518	518	2,000	389.18
1998-04-24	500	509	496	509	7,400	382.42
1998-04-23	500	519	500	500	5,100	375.66
1998-04-22	500	500	500	500	9,100	375.66
1998-04-21	495	500	495	500	3,000	375.66
1998-04-20	481	488	480	480	2,400	360.63
1998-04-17	470	488	460	470	18,800	353.12
1998-04-16	490	496	460	460	47,300	345.61
1998-04-15	480	515	480	490	94,900	368.14
1998-04-14	471	480	470	480	156,600	360.63
1998-04-13	490	490	470	470	57,300	353.12
1998-04-10	500	500	490	490	31,000	368.14
1998-04-09	529	530	500	500	23,400	375.66
1998-04-08	545	545	530	530	17,400	398.20
1998-04-07	549	550	545	545	1,000	409.47
1998-04-06	560	560	550	550	3,400	413.22
1998-04-03	565	565	563	565	12,600	424.49
1998-04-02	550	550	550	550	9,300	413.22
1998-04-01	551	551	551	551	300	413.97
1998-03-31	550	550	550	550	9,100	413.22
1998-03-30	570	570	560	570	4,600	428.25
1998-03-27	570	570	560	560	7,900	420.74
1998-03-26	600	600	560	570	9,000	428.25
1998-03-25	600	600	600	600	3,500	450.79
1998-03-24	620	620	620	620	100	465.82
1998-03-23	630	630	629	629	2,000	472.58
1998-03-20	630	630	630	630	500	473.33
1998-03-19	629	630	599	630	8,000	473.33
1998-03-18	639	639	630	630	1,300	473.33
1998-03-17	640	640	640	640	1,700	480.84
1998-03-16	640	640	640	640	2,500	480.84
1998-03-13	640	640	640	640	1,100	480.84
1998-03-12	660	660	660	660	300	495.87
1998-03-11	660	660	660	660	800	495.87
1998-03-10	660	666	660	660	20,300	495.87
1998-03-09	680	685	660	660	7,500	495.87
1998-03-06	675	675	660	660	1,100	495.87
1998-03-05	685	685	665	675	15,400	507.14
1998-03-04	699	699	679	679	37,300	510.14
1998-03-03	695	695	670	670	2,000	503.38
1998-03-02	665	695	665	695	7,800	522.16
1998-02-27	663	665	661	665	61,200	499.62
1998-02-26	660	665	660	660	9,400	495.87
1998-02-25	664	664	630	660	7,200	495.87
1998-02-24	665	665	664	664	5,100	498.87
1998-02-23	663	665	663	665	2,100	499.62
1998-02-20	662	664	662	664	3,100	498.87
1998-02-19	660	660	660	660	1,500	495.87
1998-02-18	660	661	660	660	72,200	495.87
1998-02-17	630	660	630	660	9,200	495.87
1998-02-16	680	680	660	660	2,600	495.87
1998-02-13	710	710	680	680	600	510.89
1998-02-12	710	710	700	710	5,000	533.43
1998-02-10	700	700	700	700	4,000	525.92
1998-02-09	670	690	655	690	10,000	518.41
1998-02-06	645	660	640	640	11,600	480.84
1998-02-05	640	655	640	655	7,000	492.11
1998-02-03	632	642	632	638	5,100	479.34
1998-02-02	632	632	632	632	3,000	474.83
1998-01-30	640	640	630	630	7,000	473.33
1998-01-29	630	650	630	640	6,000	480.84
1998-01-28	630	650	630	650	6,000	488.36
1998-01-27	640	640	630	630	10,000	473.33
1998-01-26	639	640	639	640	7,000	480.84
1998-01-23	599	609	590	609	8,000	457.55
1998-01-22	579	579	551	570	5,000	428.25
1998-01-21	549	549	549	549	2,000	412.47
1998-01-20	539	539	539	539	1,000	404.96
1998-01-19	538	539	538	539	7,000	404.96
1998-01-16	538	538	538	538	13,000	404.21
1998-01-14	539	539	535	535	3,000	401.95
1998-01-13	530	535	530	535	38,000	401.95
1998-01-12	510	530	505	530	18,000	398.20
1998-01-09	500	520	500	520	2,000	390.68
1998-01-08	511	530	500	500	10,000	375.66
1998-01-07	451	486	451	486	26,000	365.14
1998-01-06	451	451	451	451	14,000	338.84
1998-01-05	440	440	411	411	52,000	308.79

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11月
日	月	火	水	木	金	土
« 10月31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

7494 (株)コナカ の時系列データ [1998年度]

7494 (株)コナカの時系列データ [1998年度]