7494 (株)コナカ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 639 | 639 | 631 | 631 | 400 | 521.49 |
| 2000-12-28 | 650 | 659 | 630 | 634 | 6,100 | 523.97 |
| 2000-12-27 | 646 | 650 | 645 | 650 | 7,200 | 537.19 |
| 2000-12-26 | 650 | 650 | 645 | 646 | 5,200 | 533.88 |
| 2000-12-25 | 650 | 650 | 644 | 650 | 5,400 | 537.19 |
| 2000-12-22 | 619 | 650 | 619 | 650 | 10,500 | 537.19 |
| 2000-12-21 | 633 | 635 | 619 | 635 | 8,300 | 524.79 |
| 2000-12-20 | 640 | 640 | 625 | 635 | 11,600 | 524.79 |
| 2000-12-19 | 645 | 650 | 640 | 640 | 12,200 | 528.93 |
| 2000-12-18 | 646 | 648 | 645 | 645 | 1,200 | 533.06 |
| 2000-12-15 | 645 | 667 | 645 | 645 | 7,000 | 533.06 |
| 2000-12-14 | 651 | 668 | 651 | 652 | 2,700 | 538.84 |
| 2000-12-13 | 670 | 670 | 650 | 650 | 3,200 | 537.19 |
| 2000-12-12 | 660 | 680 | 660 | 671 | 2,300 | 554.55 |
| 2000-12-11 | 666 | 670 | 660 | 660 | 4,000 | 545.46 |
| 2000-12-08 | 645 | 674 | 645 | 666 | 14,200 | 550.41 |
| 2000-12-07 | 670 | 680 | 658 | 680 | 4,400 | 561.98 |
| 2000-12-06 | 660 | 669 | 657 | 669 | 11,400 | 552.89 |
| 2000-12-05 | 650 | 660 | 650 | 656 | 12,400 | 542.15 |
| 2000-12-04 | 655 | 660 | 655 | 660 | 1,200 | 545.46 |
| 2000-12-01 | 655 | 660 | 654 | 655 | 6,500 | 541.32 |
| 2000-11-30 | 657 | 659 | 648 | 648 | 4,400 | 535.54 |
| 2000-11-29 | 649 | 660 | 630 | 657 | 5,100 | 542.98 |
| 2000-11-28 | 643 | 655 | 642 | 654 | 13,200 | 540.50 |
| 2000-11-27 | 631 | 655 | 631 | 642 | 5,300 | 530.58 |
| 2000-11-24 | 660 | 660 | 630 | 630 | 5,700 | 520.66 |
| 2000-11-22 | 630 | 643 | 628 | 643 | 4,400 | 531.41 |
| 2000-11-21 | 650 | 650 | 617 | 630 | 4,500 | 520.66 |
| 2000-11-20 | 660 | 660 | 656 | 656 | 4,500 | 542.15 |
| 2000-11-17 | 666 | 666 | 660 | 665 | 4,800 | 549.59 |
| 2000-11-16 | 670 | 670 | 665 | 666 | 8,600 | 550.41 |
| 2000-11-15 | 702 | 703 | 670 | 670 | 2,400 | 553.72 |
| 2000-11-14 | 665 | 673 | 665 | 672 | 1,200 | 555.37 |
| 2000-11-13 | 675 | 676 | 666 | 675 | 2,400 | 557.85 |
| 2000-11-10 | 700 | 700 | 670 | 675 | 3,700 | 557.85 |
| 2000-11-09 | 690 | 690 | 670 | 690 | 9,800 | 570.25 |
| 2000-11-08 | 695 | 696 | 690 | 690 | 1,400 | 570.25 |
| 2000-11-07 | 690 | 698 | 690 | 696 | 2,900 | 575.21 |
| 2000-11-06 | 670 | 690 | 665 | 689 | 4,600 | 569.42 |
| 2000-11-02 | 650 | 670 | 650 | 655 | 19,100 | 541.32 |
| 2000-11-01 | 666 | 690 | 666 | 670 | 8,800 | 553.72 |
| 2000-10-31 | 681 | 681 | 664 | 676 | 5,200 | 558.68 |
| 2000-10-30 | 681 | 685 | 681 | 684 | 3,600 | 565.29 |
| 2000-10-27 | 675 | 686 | 675 | 681 | 3,900 | 562.81 |
| 2000-10-26 | 680 | 680 | 664 | 674 | 3,800 | 557.03 |
| 2000-10-25 | 698 | 698 | 680 | 682 | 1,800 | 563.64 |
| 2000-10-24 | 699 | 699 | 690 | 690 | 1,400 | 570.25 |
| 2000-10-23 | 690 | 700 | 690 | 695 | 4,700 | 574.38 |
| 2000-10-20 | 700 | 709 | 685 | 700 | 11,100 | 578.51 |
| 2000-10-19 | 690 | 700 | 690 | 700 | 3,900 | 578.51 |
| 2000-10-18 | 695 | 701 | 690 | 695 | 10,700 | 574.38 |
| 2000-10-17 | 699 | 708 | 696 | 708 | 600 | 585.12 |
| 2000-10-16 | 716 | 717 | 705 | 707 | 5,700 | 584.30 |
| 2000-10-13 | 717 | 718 | 692 | 694 | 2,200 | 573.55 |
| 2000-10-12 | 705 | 718 | 692 | 718 | 7,200 | 593.39 |
| 2000-10-11 | 692 | 709 | 692 | 709 | 3,100 | 585.95 |
| 2000-10-10 | 680 | 692 | 680 | 692 | 7,800 | 571.90 |
| 2000-10-06 | 715 | 740 | 715 | 720 | 14,500 | 595.04 |
| 2000-10-05 | 707 | 732 | 707 | 730 | 16,600 | 603.31 |
| 2000-10-04 | 740 | 740 | 725 | 735 | 5,400 | 607.44 |
| 2000-10-03 | 730 | 740 | 724 | 740 | 2,500 | 611.57 |
| 2000-10-02 | 730 | 740 | 721 | 740 | 4,100 | 611.57 |
| 2000-09-29 | 730 | 750 | 730 | 750 | 9,000 | 619.84 |
| 2000-09-28 | 725 | 730 | 725 | 728 | 3,600 | 601.65 |
| 2000-09-27 | 750 | 753 | 720 | 730 | 13,600 | 603.31 |
| 2000-09-26 | 775 | 775 | 750 | 758 | 8,400 | 626.45 |
| 2000-09-25 | 785 | 788 | 775 | 788 | 50,400 | 651.24 |
| 2000-09-22 | 775 | 789 | 773 | 780 | 24,800 | 644.63 |
| 2000-09-21 | 758 | 790 | 758 | 775 | 7,200 | 640.50 |
| 2000-09-20 | 780 | 798 | 775 | 798 | 17,400 | 659.50 |
| 2000-09-19 | 745 | 800 | 741 | 799 | 8,600 | 660.33 |
| 2000-09-18 | 730 | 749 | 730 | 748 | 4,900 | 618.18 |
| 2000-09-14 | 730 | 732 | 730 | 731 | 10,000 | 604.13 |
| 2000-09-13 | 725 | 726 | 725 | 726 | 700 | 600 |
| 2000-09-12 | 749 | 749 | 724 | 726 | 1,700 | 600 |
| 2000-09-11 | 720 | 733 | 720 | 721 | 3,400 | 595.87 |
| 2000-09-08 | 707 | 742 | 707 | 737 | 16,100 | 609.09 |
| 2000-09-07 | 733 | 733 | 707 | 707 | 14,300 | 584.30 |
| 2000-09-06 | 739 | 739 | 729 | 730 | 6,400 | 603.31 |
| 2000-09-05 | 730 | 740 | 729 | 737 | 23,700 | 609.09 |
| 2000-09-04 | 745 | 745 | 740 | 741 | 11,800 | 612.40 |
| 2000-09-01 | 753 | 753 | 749 | 750 | 19,400 | 619.84 |
| 2000-08-31 | 755 | 755 | 750 | 753 | 5,700 | 622.31 |
| 2000-08-30 | 750 | 759 | 750 | 759 | 6,000 | 627.27 |
| 2000-08-29 | 758 | 760 | 750 | 760 | 11,700 | 628.10 |
| 2000-08-28 | 755 | 760 | 754 | 760 | 5,900 | 628.10 |
| 2000-08-25 | 750 | 755 | 750 | 755 | 6,100 | 623.97 |
| 2000-08-24 | 750 | 755 | 749 | 750 | 8,200 | 619.84 |
| 2000-08-23 | 750 | 755 | 749 | 750 | 7,900 | 619.84 |
| 2000-08-22 | 749 | 750 | 745 | 745 | 3,900 | 615.70 |
| 2000-08-21 | 750 | 755 | 747 | 750 | 5,000 | 619.84 |
| 2000-08-18 | 760 | 760 | 750 | 756 | 4,300 | 624.79 |
| 2000-08-17 | 761 | 781 | 750 | 778 | 1,000 | 642.98 |
| 2000-08-16 | 760 | 761 | 745 | 761 | 4,000 | 628.93 |
| 2000-08-15 | 750 | 750 | 744 | 750 | 2,600 | 619.84 |
| 2000-08-14 | 760 | 760 | 760 | 760 | 3,300 | 628.10 |
| 2000-08-11 | 740 | 760 | 738 | 760 | 2,800 | 628.10 |
| 2000-08-10 | 760 | 760 | 735 | 750 | 4,200 | 619.84 |
| 2000-08-09 | 750 | 750 | 732 | 732 | 4,600 | 604.96 |
| 2000-08-08 | 750 | 750 | 740 | 750 | 2,800 | 619.84 |
| 2000-08-07 | 740 | 750 | 740 | 750 | 8,400 | 619.84 |
| 2000-08-04 | 734 | 750 | 734 | 740 | 41,500 | 611.57 |
| 2000-08-03 | 752 | 755 | 752 | 754 | 3,400 | 623.14 |
| 2000-08-02 | 745 | 764 | 745 | 751 | 5,100 | 620.66 |
| 2000-08-01 | 750 | 810 | 740 | 810 | 16,300 | 669.42 |
| 2000-07-31 | 740 | 760 | 740 | 751 | 10,400 | 620.66 |
| 2000-07-28 | 760 | 760 | 750 | 750 | 7,400 | 619.84 |
| 2000-07-27 | 766 | 766 | 764 | 765 | 8,900 | 632.23 |
| 2000-07-26 | 770 | 770 | 765 | 769 | 4,900 | 635.54 |
| 2000-07-25 | 765 | 770 | 760 | 770 | 7,900 | 636.36 |
| 2000-07-24 | 789 | 789 | 769 | 769 | 11,600 | 635.54 |
| 2000-07-21 | 800 | 802 | 778 | 778 | 34,200 | 642.98 |
| 2000-07-19 | 805 | 805 | 781 | 798 | 3,600 | 659.50 |
| 2000-07-18 | 819 | 819 | 789 | 810 | 35,500 | 669.42 |
| 2000-07-17 | 800 | 819 | 781 | 819 | 24,400 | 676.86 |
| 2000-07-14 | 796 | 800 | 790 | 790 | 6,000 | 652.89 |
| 2000-07-13 | 807 | 810 | 795 | 795 | 7,200 | 657.03 |
| 2000-07-12 | 817 | 817 | 790 | 807 | 4,700 | 666.94 |
| 2000-07-11 | 819 | 820 | 815 | 817 | 30,500 | 675.21 |
| 2000-07-10 | 810 | 821 | 809 | 817 | 21,700 | 675.21 |
| 2000-07-07 | 800 | 807 | 798 | 800 | 24,800 | 661.16 |
| 2000-07-06 | 798 | 800 | 781 | 791 | 9,800 | 653.72 |
| 2000-07-05 | 780 | 800 | 780 | 794 | 61,600 | 656.20 |
| 2000-07-04 | 832 | 832 | 812 | 820 | 10,900 | 677.69 |
| 2000-07-03 | 790 | 832 | 790 | 832 | 35,300 | 687.60 |
| 2000-06-30 | 760 | 790 | 756 | 790 | 15,000 | 652.89 |
| 2000-06-29 | 765 | 767 | 758 | 758 | 12,000 | 626.45 |
| 2000-06-28 | 736 | 754 | 730 | 754 | 16,100 | 623.14 |
| 2000-06-27 | 740 | 745 | 729 | 730 | 32,700 | 603.31 |
| 2000-06-26 | 758 | 758 | 730 | 730 | 29,800 | 603.31 |
| 2000-06-23 | 743 | 775 | 743 | 759 | 13,800 | 627.27 |
| 2000-06-22 | 754 | 755 | 746 | 746 | 10,500 | 616.53 |
| 2000-06-21 | 744 | 750 | 740 | 740 | 8,500 | 611.57 |
| 2000-06-20 | 750 | 750 | 735 | 741 | 12,100 | 612.40 |
| 2000-06-19 | 740 | 740 | 726 | 727 | 11,200 | 600.83 |
| 2000-06-16 | 735 | 745 | 731 | 740 | 13,800 | 611.57 |
| 2000-06-15 | 730 | 745 | 729 | 731 | 85,400 | 604.13 |
| 2000-06-14 | 758 | 758 | 731 | 731 | 4,100 | 604.13 |
| 2000-06-13 | 757 | 760 | 750 | 757 | 7,600 | 625.62 |
| 2000-06-12 | 730 | 758 | 730 | 756 | 17,600 | 624.79 |
| 2000-06-09 | 750 | 750 | 735 | 747 | 13,600 | 617.36 |
| 2000-06-08 | 743 | 750 | 740 | 749 | 2,900 | 619.01 |
| 2000-06-07 | 736 | 749 | 736 | 749 | 7,500 | 619.01 |
| 2000-06-06 | 730 | 739 | 730 | 736 | 4,400 | 608.26 |
| 2000-06-05 | 725 | 739 | 725 | 739 | 18,900 | 610.74 |
| 2000-06-02 | 730 | 742 | 720 | 742 | 15,900 | 613.22 |
| 2000-06-01 | 725 | 730 | 720 | 730 | 5,600 | 603.31 |
| 2000-05-31 | 720 | 735 | 720 | 735 | 2,300 | 607.44 |
| 2000-05-30 | 739 | 739 | 730 | 730 | 2,100 | 603.31 |
| 2000-05-29 | 740 | 740 | 720 | 720 | 3,300 | 595.04 |
| 2000-05-26 | 715 | 740 | 713 | 713 | 5,600 | 589.26 |
| 2000-05-25 | 720 | 750 | 709 | 709 | 11,500 | 585.95 |
| 2000-05-24 | 720 | 730 | 719 | 725 | 20,600 | 599.17 |
| 2000-05-23 | 750 | 750 | 722 | 744 | 6,800 | 614.88 |
| 2000-05-22 | 749 | 750 | 720 | 750 | 3,700 | 619.84 |
| 2000-05-19 | 740 | 750 | 740 | 750 | 8,000 | 619.84 |
| 2000-05-18 | 745 | 750 | 738 | 749 | 12,300 | 619.01 |
| 2000-05-17 | 750 | 750 | 743 | 745 | 2,400 | 615.70 |
| 2000-05-16 | 736 | 752 | 735 | 752 | 7,400 | 621.49 |
| 2000-05-15 | 745 | 750 | 730 | 730 | 13,300 | 603.31 |
| 2000-05-12 | 735 | 750 | 735 | 745 | 6,400 | 615.70 |
| 2000-05-11 | 745 | 750 | 739 | 745 | 4,900 | 615.70 |
| 2000-05-10 | 750 | 760 | 740 | 755 | 22,100 | 623.97 |
| 2000-05-09 | 718 | 725 | 712 | 725 | 5,300 | 599.17 |
| 2000-05-08 | 720 | 721 | 712 | 719 | 3,200 | 594.22 |
| 2000-05-02 | 702 | 728 | 702 | 711 | 20,100 | 587.60 |
| 2000-05-01 | 723 | 730 | 710 | 730 | 5,400 | 603.31 |
| 2000-04-28 | 735 | 750 | 703 | 703 | 15,800 | 580.99 |
| 2000-04-27 | 730 | 730 | 702 | 712 | 6,700 | 588.43 |
| 2000-04-26 | 736 | 740 | 730 | 735 | 5,300 | 607.44 |
| 2000-04-25 | 710 | 759 | 710 | 740 | 10,500 | 611.57 |
| 2000-04-24 | 690 | 731 | 690 | 731 | 8,700 | 604.13 |
| 2000-04-21 | 730 | 730 | 720 | 721 | 10,300 | 595.87 |
| 2000-04-20 | 760 | 760 | 730 | 730 | 14,700 | 603.31 |
| 2000-04-19 | 755 | 755 | 730 | 736 | 25,600 | 608.26 |
| 2000-04-18 | 721 | 770 | 721 | 770 | 22,000 | 636.36 |
| 2000-04-17 | 740 | 750 | 721 | 721 | 11,700 | 595.87 |
| 2000-04-14 | 740 | 780 | 740 | 779 | 20,100 | 643.80 |
| 2000-04-13 | 760 | 765 | 755 | 765 | 27,300 | 632.23 |
| 2000-04-12 | 735 | 755 | 721 | 755 | 22,700 | 623.97 |
| 2000-04-11 | 733 | 736 | 733 | 734 | 1,700 | 606.61 |
| 2000-04-10 | 765 | 765 | 731 | 733 | 5,400 | 605.79 |
| 2000-04-07 | 741 | 745 | 730 | 745 | 16,100 | 615.70 |
| 2000-04-06 | 725 | 780 | 720 | 780 | 17,100 | 644.63 |
| 2000-04-05 | 720 | 749 | 710 | 745 | 16,200 | 615.70 |
| 2000-04-04 | 750 | 750 | 750 | 750 | 700 | 619.84 |
| 2000-04-03 | 750 | 750 | 730 | 750 | 16,900 | 619.84 |
| 2000-03-31 | 720 | 721 | 710 | 720 | 3,100 | 595.04 |
| 2000-03-30 | 731 | 750 | 720 | 720 | 21,900 | 595.04 |
| 2000-03-29 | 730 | 763 | 730 | 730 | 11,600 | 603.31 |
| 2000-03-28 | 750 | 750 | 720 | 720 | 9,100 | 595.04 |
| 2000-03-27 | 699 | 763 | 699 | 700 | 38,200 | 578.51 |
| 2000-03-24 | 691 | 705 | 690 | 705 | 14,900 | 582.65 |
| 2000-03-23 | 700 | 700 | 690 | 690 | 20,500 | 570.25 |
| 2000-03-22 | 695 | 710 | 695 | 710 | 21,900 | 586.78 |
| 2000-03-21 | 700 | 705 | 690 | 700 | 26,600 | 578.51 |
| 2000-03-17 | 700 | 710 | 695 | 700 | 16,200 | 578.51 |
| 2000-03-16 | 700 | 700 | 690 | 700 | 30,500 | 578.51 |
| 2000-03-15 | 681 | 710 | 680 | 710 | 21,000 | 586.78 |
| 2000-03-14 | 682 | 700 | 681 | 698 | 8,300 | 576.86 |
| 2000-03-13 | 715 | 715 | 670 | 680 | 22,900 | 561.98 |
| 2000-03-10 | 681 | 720 | 681 | 700 | 51,500 | 578.51 |
| 2000-03-09 | 700 | 702 | 688 | 700 | 27,400 | 578.51 |
| 2000-03-08 | 701 | 730 | 700 | 710 | 16,400 | 586.78 |
| 2000-03-07 | 716 | 716 | 700 | 710 | 60,500 | 586.78 |
| 2000-03-06 | 737 | 738 | 712 | 716 | 23,100 | 591.74 |
| 2000-03-03 | 711 | 739 | 711 | 739 | 38,600 | 610.74 |
| 2000-03-02 | 740 | 740 | 730 | 731 | 20,700 | 604.13 |
| 2000-03-01 | 769 | 769 | 741 | 749 | 61,000 | 619.01 |
| 2000-02-29 | 860 | 870 | 760 | 762 | 131,800 | 629.75 |
| 2000-02-28 | 760 | 830 | 742 | 830 | 51,200 | 685.95 |
| 2000-02-25 | 730 | 751 | 720 | 750 | 32,500 | 619.84 |
| 2000-02-24 | 729 | 730 | 710 | 710 | 13,400 | 586.78 |
| 2000-02-23 | 740 | 740 | 720 | 732 | 17,700 | 604.96 |
| 2000-02-22 | 730 | 734 | 727 | 730 | 49,500 | 603.31 |
| 2000-02-21 | 750 | 750 | 739 | 739 | 46,700 | 610.74 |
| 2000-02-18 | 680 | 740 | 680 | 730 | 12,800 | 603.31 |
| 2000-02-17 | 711 | 730 | 701 | 730 | 18,900 | 603.31 |
| 2000-02-16 | 740 | 740 | 720 | 720 | 5,100 | 595.04 |
| 2000-02-15 | 760 | 760 | 740 | 760 | 8,300 | 628.10 |
| 2000-02-14 | 760 | 770 | 760 | 770 | 9,100 | 636.36 |
| 2000-02-10 | 780 | 780 | 760 | 770 | 3,200 | 636.36 |
| 2000-02-09 | 780 | 790 | 761 | 761 | 1,600 | 628.93 |
| 2000-02-08 | 780 | 800 | 780 | 780 | 8,700 | 644.63 |
| 2000-02-07 | 820 | 820 | 760 | 760 | 3,700 | 628.10 |
| 2000-02-04 | 780 | 800 | 780 | 790 | 16,000 | 652.89 |
| 2000-02-03 | 800 | 800 | 780 | 780 | 2,400 | 644.63 |
| 2000-02-02 | 810 | 830 | 810 | 820 | 7,600 | 677.69 |
| 2000-02-01 | 800 | 840 | 800 | 840 | 23,200 | 694.22 |
| 2000-01-31 | 770 | 850 | 770 | 840 | 16,300 | 694.22 |
| 2000-01-28 | 770 | 825 | 760 | 815 | 19,700 | 673.55 |
| 2000-01-27 | 815 | 815 | 760 | 770 | 4,600 | 636.36 |
| 2000-01-26 | 800 | 805 | 800 | 805 | 29,400 | 665.29 |
| 2000-01-25 | 820 | 850 | 820 | 840 | 26,200 | 694.22 |
| 2000-01-24 | 810 | 840 | 810 | 840 | 34,100 | 694.22 |
| 2000-01-21 | 835 | 836 | 820 | 822 | 26,100 | 679.34 |
| 2000-01-20 | 780 | 844 | 780 | 840 | 51,100 | 694.22 |
| 2000-01-19 | 780 | 800 | 780 | 800 | 52,200 | 661.16 |
| 2000-01-18 | 800 | 815 | 790 | 800 | 19,200 | 661.16 |
| 2000-01-17 | 750 | 800 | 750 | 800 | 32,300 | 661.16 |
| 2000-01-14 | 741 | 796 | 726 | 770 | 20,100 | 636.36 |
| 2000-01-13 | 709 | 761 | 680 | 761 | 28,000 | 628.93 |
| 2000-01-12 | 750 | 750 | 739 | 739 | 300 | 610.74 |
| 2000-01-11 | 729 | 754 | 729 | 753 | 16,700 | 622.31 |
| 2000-01-07 | 735 | 749 | 710 | 749 | 25,600 | 619.01 |
| 2000-01-06 | 720 | 760 | 700 | 705 | 31,800 | 582.65 |
| 2000-01-05 | 760 | 760 | 670 | 700 | 68,500 | 578.51 |
| 2000-01-04 | 660 | 671 | 660 | 661 | 6,900 | 546.28 |
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
