7494 (株)コナカ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 726 | 748 | 726 | 748 | 7,500 | 618.18 |
| 2001-12-27 | 722 | 722 | 710 | 716 | 7,000 | 591.74 |
| 2001-12-26 | 740 | 740 | 721 | 722 | 6,300 | 596.69 |
| 2001-12-25 | 730 | 740 | 727 | 740 | 6,900 | 611.57 |
| 2001-12-21 | 729 | 730 | 725 | 730 | 4,400 | 603.31 |
| 2001-12-20 | 700 | 729 | 700 | 729 | 10,800 | 602.48 |
| 2001-12-19 | 700 | 730 | 693 | 700 | 7,100 | 578.51 |
| 2001-12-18 | 745 | 745 | 700 | 711 | 9,000 | 587.60 |
| 2001-12-17 | 770 | 771 | 671 | 749 | 18,800 | 619.01 |
| 2001-12-14 | 748 | 768 | 748 | 768 | 24,600 | 634.71 |
| 2001-12-13 | 759 | 761 | 756 | 758 | 7,800 | 626.45 |
| 2001-12-12 | 752 | 760 | 752 | 756 | 10,400 | 624.79 |
| 2001-12-11 | 750 | 750 | 747 | 750 | 5,200 | 619.84 |
| 2001-12-10 | 749 | 764 | 741 | 754 | 7,300 | 623.14 |
| 2001-12-07 | 728 | 737 | 728 | 737 | 6,900 | 609.09 |
| 2001-12-06 | 730 | 732 | 720 | 728 | 23,400 | 601.65 |
| 2001-12-05 | 715 | 735 | 715 | 718 | 38,900 | 593.39 |
| 2001-12-04 | 745 | 745 | 735 | 745 | 6,400 | 615.70 |
| 2001-12-03 | 753 | 755 | 743 | 750 | 6,000 | 619.84 |
| 2001-11-30 | 745 | 751 | 745 | 751 | 3,200 | 620.66 |
| 2001-11-29 | 759 | 760 | 750 | 750 | 8,600 | 619.84 |
| 2001-11-28 | 765 | 771 | 760 | 767 | 12,800 | 633.88 |
| 2001-11-27 | 790 | 794 | 781 | 782 | 11,600 | 646.28 |
| 2001-11-26 | 795 | 805 | 795 | 797 | 5,800 | 658.68 |
| 2001-11-22 | 796 | 800 | 782 | 799 | 10,300 | 660.33 |
| 2001-11-21 | 800 | 814 | 799 | 809 | 11,500 | 668.60 |
| 2001-11-20 | 802 | 811 | 802 | 806 | 4,800 | 666.12 |
| 2001-11-19 | 821 | 822 | 805 | 806 | 8,300 | 666.12 |
| 2001-11-16 | 822 | 825 | 817 | 820 | 8,800 | 677.69 |
| 2001-11-15 | 810 | 827 | 800 | 827 | 16,100 | 683.47 |
| 2001-11-14 | 827 | 830 | 811 | 811 | 19,700 | 670.25 |
| 2001-11-13 | 794 | 830 | 794 | 827 | 29,400 | 683.47 |
| 2001-11-12 | 801 | 808 | 794 | 794 | 3,500 | 656.20 |
| 2001-11-09 | 800 | 800 | 793 | 795 | 8,100 | 657.03 |
| 2001-11-08 | 819 | 819 | 807 | 807 | 5,400 | 666.94 |
| 2001-11-07 | 810 | 810 | 800 | 810 | 9,800 | 669.42 |
| 2001-11-06 | 826 | 826 | 800 | 815 | 13,000 | 673.55 |
| 2001-11-05 | 820 | 825 | 811 | 825 | 11,700 | 681.82 |
| 2001-11-02 | 800 | 810 | 800 | 808 | 8,900 | 667.77 |
| 2001-11-01 | 820 | 820 | 792 | 800 | 4,300 | 661.16 |
| 2001-10-31 | 815 | 820 | 812 | 820 | 6,100 | 677.69 |
| 2001-10-30 | 811 | 818 | 800 | 818 | 12,900 | 676.03 |
| 2001-10-29 | 820 | 825 | 816 | 816 | 8,800 | 674.38 |
| 2001-10-26 | 820 | 820 | 815 | 820 | 6,500 | 677.69 |
| 2001-10-25 | 819 | 830 | 819 | 828 | 12,900 | 684.30 |
| 2001-10-24 | 830 | 830 | 817 | 818 | 6,800 | 676.03 |
| 2001-10-23 | 827 | 829 | 817 | 825 | 25,800 | 681.82 |
| 2001-10-22 | 818 | 818 | 815 | 818 | 1,400 | 676.03 |
| 2001-10-19 | 818 | 818 | 802 | 818 | 2,100 | 676.03 |
| 2001-10-18 | 802 | 819 | 802 | 819 | 1,100 | 676.86 |
| 2001-10-17 | 810 | 815 | 810 | 814 | 2,200 | 672.73 |
| 2001-10-16 | 826 | 826 | 811 | 819 | 1,100 | 676.86 |
| 2001-10-15 | 826 | 826 | 810 | 820 | 3,100 | 677.69 |
| 2001-10-12 | 829 | 829 | 812 | 826 | 12,800 | 682.65 |
| 2001-10-11 | 830 | 830 | 819 | 829 | 9,300 | 685.12 |
| 2001-10-10 | 809 | 830 | 809 | 823 | 14,500 | 680.17 |
| 2001-10-09 | 800 | 810 | 800 | 809 | 9,200 | 668.60 |
| 2001-10-05 | 801 | 820 | 801 | 820 | 20,900 | 677.69 |
| 2001-10-04 | 829 | 835 | 821 | 829 | 15,400 | 685.12 |
| 2001-10-03 | 830 | 830 | 823 | 823 | 6,700 | 680.17 |
| 2001-10-02 | 820 | 830 | 800 | 830 | 13,700 | 685.95 |
| 2001-10-01 | 820 | 820 | 817 | 818 | 5,200 | 676.03 |
| 2001-09-28 | 790 | 819 | 790 | 818 | 7,200 | 676.03 |
| 2001-09-27 | 780 | 788 | 780 | 785 | 3,400 | 648.76 |
| 2001-09-26 | 780 | 781 | 760 | 779 | 8,300 | 643.80 |
| 2001-09-25 | 818 | 818 | 809 | 810 | 17,400 | 669.42 |
| 2001-09-21 | 813 | 813 | 808 | 812 | 25,700 | 671.07 |
| 2001-09-20 | 830 | 830 | 820 | 824 | 4,700 | 680.99 |
| 2001-09-19 | 819 | 845 | 804 | 842 | 5,200 | 695.87 |
| 2001-09-18 | 772 | 809 | 772 | 800 | 18,200 | 661.16 |
| 2001-09-17 | 790 | 790 | 771 | 771 | 12,100 | 637.19 |
| 2001-09-14 | 770 | 810 | 770 | 810 | 10,900 | 669.42 |
| 2001-09-13 | 765 | 771 | 760 | 770 | 10,700 | 636.36 |
| 2001-09-12 | 779 | 782 | 762 | 765 | 18,100 | 632.23 |
| 2001-09-11 | 813 | 813 | 802 | 812 | 2,700 | 671.07 |
| 2001-09-10 | 814 | 814 | 805 | 810 | 7,100 | 669.42 |
| 2001-09-07 | 820 | 823 | 815 | 815 | 21,300 | 673.55 |
| 2001-09-06 | 848 | 848 | 828 | 832 | 2,700 | 687.60 |
| 2001-09-05 | 820 | 850 | 820 | 850 | 28,500 | 702.48 |
| 2001-09-04 | 842 | 870 | 842 | 870 | 7,200 | 719.01 |
| 2001-09-03 | 880 | 880 | 840 | 842 | 18,200 | 695.87 |
| 2001-08-31 | 870 | 882 | 870 | 880 | 13,500 | 727.27 |
| 2001-08-30 | 869 | 890 | 869 | 890 | 9,800 | 735.54 |
| 2001-08-29 | 888 | 888 | 875 | 876 | 3,200 | 723.97 |
| 2001-08-28 | 880 | 888 | 877 | 888 | 5,400 | 733.88 |
| 2001-08-27 | 880 | 891 | 878 | 891 | 10,100 | 736.36 |
| 2001-08-24 | 870 | 870 | 862 | 869 | 2,800 | 718.18 |
| 2001-08-23 | 861 | 870 | 861 | 870 | 10,100 | 719.01 |
| 2001-08-22 | 873 | 880 | 872 | 873 | 3,300 | 721.49 |
| 2001-08-21 | 880 | 880 | 870 | 876 | 6,000 | 723.97 |
| 2001-08-20 | 861 | 877 | 861 | 870 | 3,700 | 719.01 |
| 2001-08-17 | 898 | 898 | 870 | 878 | 7,500 | 725.62 |
| 2001-08-16 | 870 | 899 | 870 | 899 | 4,300 | 742.98 |
| 2001-08-15 | 865 | 880 | 865 | 879 | 700 | 726.45 |
| 2001-08-14 | 880 | 900 | 878 | 900 | 16,600 | 743.80 |
| 2001-08-13 | 880 | 880 | 851 | 873 | 3,000 | 721.49 |
| 2001-08-10 | 890 | 890 | 870 | 880 | 8,700 | 727.27 |
| 2001-08-09 | 872 | 880 | 865 | 870 | 3,400 | 719.01 |
| 2001-08-08 | 901 | 901 | 871 | 871 | 2,800 | 719.84 |
| 2001-08-07 | 902 | 903 | 899 | 902 | 6,800 | 745.46 |
| 2001-08-06 | 886 | 905 | 884 | 905 | 23,800 | 747.93 |
| 2001-08-03 | 845 | 895 | 845 | 875 | 25,400 | 723.14 |
| 2001-08-02 | 870 | 896 | 868 | 895 | 9,800 | 739.67 |
| 2001-08-01 | 865 | 865 | 843 | 865 | 4,500 | 714.88 |
| 2001-07-31 | 819 | 845 | 815 | 835 | 33,900 | 690.08 |
| 2001-07-30 | 830 | 830 | 811 | 813 | 15,800 | 671.90 |
| 2001-07-27 | 830 | 840 | 825 | 834 | 14,700 | 689.26 |
| 2001-07-26 | 830 | 830 | 810 | 811 | 3,000 | 670.25 |
| 2001-07-25 | 850 | 850 | 825 | 833 | 15,000 | 688.43 |
| 2001-07-24 | 860 | 869 | 849 | 850 | 53,800 | 702.48 |
| 2001-07-23 | 870 | 870 | 847 | 860 | 61,800 | 710.74 |
| 2001-07-19 | 890 | 890 | 865 | 875 | 16,600 | 723.14 |
| 2001-07-18 | 861 | 890 | 861 | 890 | 11,900 | 735.54 |
| 2001-07-17 | 878 | 878 | 867 | 867 | 4,000 | 716.53 |
| 2001-07-16 | 860 | 870 | 859 | 861 | 11,700 | 711.57 |
| 2001-07-13 | 865 | 874 | 859 | 859 | 15,400 | 709.92 |
| 2001-07-12 | 852 | 879 | 851 | 879 | 7,800 | 726.45 |
| 2001-07-11 | 889 | 889 | 860 | 862 | 5,000 | 712.40 |
| 2001-07-10 | 883 | 910 | 861 | 899 | 16,700 | 742.98 |
| 2001-07-09 | 886 | 887 | 860 | 871 | 12,500 | 719.84 |
| 2001-07-06 | 885 | 916 | 881 | 901 | 10,100 | 744.63 |
| 2001-07-05 | 880 | 912 | 880 | 905 | 43,900 | 747.93 |
| 2001-07-04 | 923 | 925 | 920 | 920 | 13,300 | 760.33 |
| 2001-07-03 | 930 | 930 | 925 | 928 | 19,900 | 766.94 |
| 2001-07-02 | 915 | 929 | 907 | 923 | 32,500 | 762.81 |
| 2001-06-29 | 909 | 915 | 905 | 912 | 12,300 | 753.72 |
| 2001-06-28 | 900 | 905 | 891 | 904 | 27,300 | 747.11 |
| 2001-06-27 | 888 | 900 | 871 | 900 | 9,700 | 743.80 |
| 2001-06-26 | 888 | 888 | 880 | 888 | 5,100 | 733.88 |
| 2001-06-25 | 888 | 895 | 888 | 894 | 18,000 | 738.84 |
| 2001-06-22 | 875 | 888 | 868 | 888 | 8,500 | 733.88 |
| 2001-06-21 | 869 | 887 | 869 | 875 | 2,800 | 723.14 |
| 2001-06-20 | 901 | 901 | 889 | 889 | 9,200 | 734.71 |
| 2001-06-19 | 889 | 909 | 875 | 901 | 11,600 | 744.63 |
| 2001-06-18 | 869 | 894 | 857 | 889 | 8,700 | 734.71 |
| 2001-06-15 | 895 | 895 | 860 | 876 | 4,500 | 723.97 |
| 2001-06-14 | 880 | 904 | 880 | 895 | 7,300 | 739.67 |
| 2001-06-13 | 889 | 910 | 888 | 896 | 28,600 | 740.50 |
| 2001-06-12 | 883 | 890 | 854 | 859 | 7,100 | 709.92 |
| 2001-06-11 | 890 | 890 | 882 | 890 | 2,600 | 735.54 |
| 2001-06-08 | 917 | 917 | 888 | 911 | 43,200 | 752.89 |
| 2001-06-07 | 860 | 869 | 860 | 867 | 13,000 | 716.53 |
| 2001-06-06 | 857 | 861 | 850 | 860 | 23,000 | 710.74 |
| 2001-06-05 | 872 | 879 | 864 | 874 | 27,600 | 722.31 |
| 2001-06-04 | 900 | 900 | 885 | 888 | 15,800 | 733.88 |
| 2001-06-01 | 900 | 919 | 880 | 890 | 12,300 | 735.54 |
| 2001-05-31 | 911 | 930 | 865 | 890 | 65,500 | 735.54 |
| 2001-05-30 | 918 | 930 | 918 | 928 | 65,700 | 766.94 |
| 2001-05-29 | 910 | 925 | 905 | 918 | 86,300 | 758.68 |
| 2001-05-28 | 900 | 930 | 890 | 905 | 33,000 | 747.93 |
| 2001-05-25 | 856 | 880 | 856 | 876 | 34,300 | 723.97 |
| 2001-05-24 | 860 | 861 | 856 | 856 | 16,000 | 707.44 |
| 2001-05-23 | 860 | 861 | 857 | 860 | 51,400 | 710.74 |
| 2001-05-22 | 850 | 864 | 845 | 860 | 22,500 | 710.74 |
| 2001-05-21 | 848 | 856 | 846 | 850 | 4,800 | 702.48 |
| 2001-05-18 | 849 | 864 | 840 | 840 | 44,000 | 694.22 |
| 2001-05-17 | 856 | 856 | 848 | 849 | 23,600 | 701.65 |
| 2001-05-16 | 860 | 862 | 840 | 849 | 59,600 | 701.65 |
| 2001-05-15 | 860 | 860 | 854 | 860 | 32,600 | 710.74 |
| 2001-05-14 | 860 | 870 | 850 | 854 | 51,500 | 705.79 |
| 2001-05-11 | 830 | 860 | 830 | 850 | 80,400 | 702.48 |
| 2001-05-10 | 800 | 820 | 796 | 810 | 17,200 | 669.42 |
| 2001-05-09 | 795 | 800 | 793 | 800 | 8,600 | 661.16 |
| 2001-05-08 | 793 | 800 | 793 | 800 | 4,500 | 661.16 |
| 2001-05-07 | 800 | 800 | 791 | 796 | 7,500 | 657.85 |
| 2001-05-02 | 775 | 821 | 775 | 818 | 31,200 | 676.03 |
| 2001-05-01 | 810 | 820 | 801 | 815 | 16,700 | 673.55 |
| 2001-04-27 | 828 | 844 | 799 | 811 | 71,200 | 670.25 |
| 2001-04-26 | 800 | 840 | 780 | 830 | 102,200 | 685.95 |
| 2001-04-25 | 738 | 798 | 738 | 798 | 26,800 | 659.50 |
| 2001-04-24 | 744 | 749 | 735 | 749 | 4,000 | 619.01 |
| 2001-04-23 | 740 | 750 | 740 | 749 | 2,700 | 619.01 |
| 2001-04-20 | 750 | 750 | 730 | 740 | 7,300 | 611.57 |
| 2001-04-19 | 750 | 750 | 730 | 737 | 6,800 | 609.09 |
| 2001-04-18 | 737 | 750 | 737 | 750 | 8,500 | 619.84 |
| 2001-04-17 | 738 | 740 | 736 | 737 | 8,700 | 609.09 |
| 2001-04-16 | 725 | 740 | 721 | 740 | 9,900 | 611.57 |
| 2001-04-13 | 713 | 720 | 713 | 718 | 6,800 | 593.39 |
| 2001-04-12 | 710 | 716 | 706 | 712 | 6,200 | 588.43 |
| 2001-04-11 | 717 | 717 | 700 | 701 | 3,400 | 579.34 |
| 2001-04-10 | 701 | 715 | 701 | 715 | 3,800 | 590.91 |
| 2001-04-09 | 715 | 715 | 700 | 712 | 4,100 | 588.43 |
| 2001-04-06 | 716 | 720 | 700 | 719 | 28,500 | 594.22 |
| 2001-04-05 | 699 | 710 | 698 | 707 | 15,200 | 584.30 |
| 2001-04-04 | 683 | 704 | 683 | 702 | 6,400 | 580.17 |
| 2001-04-03 | 682 | 710 | 675 | 680 | 7,600 | 561.98 |
| 2001-04-02 | 676 | 690 | 676 | 682 | 2,800 | 563.64 |
| 2001-03-30 | 672 | 680 | 672 | 675 | 3,800 | 557.85 |
| 2001-03-29 | 700 | 700 | 675 | 677 | 3,500 | 559.50 |
| 2001-03-28 | 670 | 708 | 670 | 698 | 10,000 | 576.86 |
| 2001-03-27 | 715 | 720 | 711 | 711 | 9,600 | 587.60 |
| 2001-03-26 | 707 | 720 | 701 | 720 | 16,400 | 595.04 |
| 2001-03-23 | 690 | 690 | 688 | 690 | 2,100 | 570.25 |
| 2001-03-22 | 676 | 710 | 676 | 710 | 22,700 | 586.78 |
| 2001-03-21 | 654 | 680 | 654 | 680 | 8,600 | 561.98 |
| 2001-03-19 | 634 | 655 | 630 | 655 | 7,300 | 541.32 |
| 2001-03-16 | 654 | 660 | 632 | 633 | 7,700 | 523.14 |
| 2001-03-15 | 650 | 659 | 631 | 659 | 6,100 | 544.63 |
| 2001-03-14 | 659 | 671 | 659 | 660 | 12,500 | 545.46 |
| 2001-03-13 | 670 | 670 | 656 | 669 | 14,000 | 552.89 |
| 2001-03-12 | 667 | 670 | 667 | 668 | 4,200 | 552.07 |
| 2001-03-09 | 670 | 670 | 661 | 668 | 17,400 | 552.07 |
| 2001-03-08 | 670 | 670 | 660 | 661 | 19,000 | 546.28 |
| 2001-03-07 | 669 | 670 | 662 | 669 | 17,500 | 552.89 |
| 2001-03-06 | 650 | 670 | 650 | 667 | 18,400 | 551.24 |
| 2001-03-05 | 650 | 656 | 650 | 650 | 12,600 | 537.19 |
| 2001-03-02 | 661 | 661 | 660 | 660 | 3,500 | 545.46 |
| 2001-03-01 | 665 | 670 | 660 | 665 | 13,100 | 549.59 |
| 2001-02-28 | 670 | 670 | 665 | 667 | 29,900 | 551.24 |
| 2001-02-27 | 669 | 669 | 664 | 665 | 1,800 | 549.59 |
| 2001-02-26 | 665 | 669 | 660 | 661 | 2,300 | 546.28 |
| 2001-02-23 | 655 | 670 | 655 | 670 | 15,600 | 553.72 |
| 2001-02-22 | 665 | 670 | 660 | 660 | 24,400 | 545.46 |
| 2001-02-21 | 670 | 670 | 660 | 660 | 23,100 | 545.46 |
| 2001-02-20 | 660 | 671 | 651 | 671 | 11,700 | 554.55 |
| 2001-02-19 | 651 | 656 | 650 | 651 | 9,300 | 538.02 |
| 2001-02-16 | 653 | 660 | 646 | 651 | 4,600 | 538.02 |
| 2001-02-15 | 659 | 659 | 651 | 652 | 3,400 | 538.84 |
| 2001-02-14 | 660 | 660 | 650 | 660 | 5,600 | 545.46 |
| 2001-02-13 | 639 | 652 | 639 | 650 | 7,500 | 537.19 |
| 2001-02-09 | 642 | 645 | 630 | 640 | 7,100 | 528.93 |
| 2001-02-08 | 633 | 647 | 625 | 625 | 11,500 | 516.53 |
| 2001-02-07 | 610 | 633 | 610 | 633 | 8,300 | 523.14 |
| 2001-02-06 | 625 | 642 | 622 | 630 | 3,500 | 520.66 |
| 2001-02-05 | 616 | 640 | 616 | 635 | 19,600 | 524.79 |
| 2001-02-02 | 642 | 642 | 615 | 639 | 14,500 | 528.10 |
| 2001-02-01 | 627 | 627 | 625 | 626 | 9,600 | 517.36 |
| 2001-01-31 | 635 | 637 | 627 | 627 | 5,700 | 518.18 |
| 2001-01-30 | 628 | 628 | 627 | 627 | 7,600 | 518.18 |
| 2001-01-29 | 635 | 635 | 627 | 627 | 19,600 | 518.18 |
| 2001-01-26 | 635 | 635 | 631 | 631 | 12,200 | 521.49 |
| 2001-01-25 | 635 | 638 | 630 | 635 | 15,300 | 524.79 |
| 2001-01-24 | 658 | 672 | 652 | 652 | 3,100 | 538.84 |
| 2001-01-23 | 660 | 660 | 649 | 659 | 1,900 | 544.63 |
| 2001-01-22 | 660 | 660 | 640 | 640 | 6,200 | 528.93 |
| 2001-01-19 | 667 | 680 | 650 | 665 | 5,200 | 549.59 |
| 2001-01-18 | 678 | 679 | 647 | 678 | 6,300 | 560.33 |
| 2001-01-17 | 649 | 658 | 640 | 658 | 3,700 | 543.80 |
| 2001-01-16 | 645 | 650 | 644 | 650 | 1,700 | 537.19 |
| 2001-01-15 | 650 | 650 | 620 | 649 | 10,300 | 536.36 |
| 2001-01-12 | 669 | 669 | 646 | 646 | 4,700 | 533.88 |
| 2001-01-11 | 653 | 669 | 637 | 669 | 18,200 | 552.89 |
| 2001-01-10 | 653 | 670 | 642 | 642 | 16,100 | 530.58 |
| 2001-01-09 | 651 | 670 | 642 | 643 | 7,900 | 531.41 |
| 2001-01-05 | 728 | 728 | 648 | 650 | 75,900 | 537.19 |
| 2001-01-04 | 628 | 638 | 628 | 628 | 2,300 | 519.01 |
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
