1. HOME >
  2. 株価時系列 >
  3. 7494 >
  4. 2004年

7494 (株)コナカ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,5491,5491,5351,53925,8001,399.09
2004-12-291,5521,5621,5251,53728,3001,397.27
2004-12-281,5331,5701,5321,55058,9001,409.09
2004-12-271,5611,5701,5101,53361,6001,393.64
2004-12-241,5201,5561,5201,54995,3001,408.18
2004-12-221,5101,5201,5101,51569,2001,377.27
2004-12-211,4791,5161,4791,50391,5001,366.36
2004-12-201,4421,4991,4401,499153,5001,362.73
2004-12-171,4091,4361,3961,43681,7001,305.45
2004-12-161,4051,4151,3961,40873,1001,280
2004-12-151,4011,4151,3951,41574,5001,286.36
2004-12-141,3701,4071,3551,400112,5001,272.73
2004-12-131,3511,3801,3481,355147,8001,231.82
2004-12-101,3501,3701,3491,352139,3001,229.09
2004-12-091,3801,3901,3501,355113,5001,231.82
2004-12-081,3951,4351,3781,390155,9001,263.64
2004-12-071,3951,4091,3801,39585,0001,268.18
2004-12-061,3831,4211,3831,396159,9001,269.09
2004-12-031,3211,4101,3051,383277,1001,257.27
2004-12-021,2491,3201,2491,319141,9001,199.09
2004-12-011,2521,2651,2451,24959,4001,135.45
2004-11-301,2301,2541,2211,25284,0001,138.18
2004-11-291,2401,2521,2301,23439,1001,121.82
2004-11-261,2151,2551,2141,23864,7001,125.45
2004-11-251,2151,2301,2111,21931,4001,108.18
2004-11-241,2431,2631,2251,23035,7001,118.18
2004-11-221,2531,2711,2331,24754,6001,133.64
2004-11-191,3001,3011,2651,29131,0001,173.64
2004-11-181,3221,3221,2921,30638,3001,187.27
2004-11-171,3031,3221,3031,31731,7001,197.27
2004-11-161,2851,3221,2801,32280,3001,201.82
2004-11-151,2741,2861,2611,28535,3001,168.18
2004-11-121,2871,3001,2701,27440,3001,158.18
2004-11-111,2431,3101,2431,28739,3001,170
2004-11-101,2821,2821,2451,25916,5001,144.55
2004-11-091,2501,2771,2411,27729,4001,160.91
2004-11-081,2691,2691,2401,25330,2001,139.09
2004-11-051,1931,2461,1931,24635,5001,132.73
2004-11-041,2011,2201,2001,21338,5001,102.73
2004-11-021,1701,1901,1611,18721,6001,079.09
2004-11-011,1641,1881,1401,16935,4001,062.73
2004-10-291,1601,1751,1551,16524,4001,059.09
2004-10-281,1651,2151,1601,18027,4001,072.73
2004-10-271,1801,1861,1621,16222,5001,056.36
2004-10-261,2001,2131,1741,17625,8001,069.09
2004-10-251,2021,2031,1901,19739,0001,088.18
2004-10-221,2421,2431,2101,22233,1001,110.91
2004-10-211,2631,2641,2461,24921,4001,135.45
2004-10-201,2901,2901,2541,26428,0001,149.09
2004-10-191,2811,2951,2771,29273,6001,174.55
2004-10-181,2431,2681,2221,26120,0001,146.36
2004-10-151,2711,2851,2601,26226,4001,147.27
2004-10-141,2851,2901,2751,27818,4001,161.82
2004-10-131,3211,3311,2851,299117,5001,180.91
2004-10-121,3001,3081,2791,29673,6001,178.18
2004-10-081,2791,3021,2791,300100,5001,181.82
2004-10-071,2711,2811,2571,28063,1001,163.64
2004-10-061,2511,2731,2451,27259,2001,156.36
2004-10-051,1981,2491,1981,24949,2001,135.45
2004-10-041,2081,2391,2081,23877,5001,125.45
2004-10-011,2001,2151,1981,2089,7001,098.18
2004-09-301,2051,2161,2001,20034,7001,090.91
2004-09-291,2001,2051,1861,20024,1001,090.91
2004-09-281,1981,2151,1771,18414,9001,076.36
2004-09-271,2221,2261,1601,20023,3001,090.91
2004-09-241,2451,2471,2351,24633,2001,132.73
2004-09-221,2511,2541,2311,24760,0001,133.64
2004-09-211,2701,2841,2501,25159,9001,137.27
2004-09-171,2681,2681,2501,25731,2001,142.73
2004-09-161,2691,2801,2501,25137,2001,137.27
2004-09-151,2701,2881,2501,25040,5001,136.36
2004-09-141,3021,3061,2631,27038,4001,154.55
2004-09-131,2891,2931,2841,28823,9001,170.91
2004-09-101,2711,2991,2711,28168,7001,164.55
2004-09-091,3121,3251,3001,30017,4001,181.82
2004-09-081,3121,3351,3101,31032,2001,190.91
2004-09-071,3071,3371,2991,31537,7001,195.45
2004-09-061,2531,2971,2531,29048,9001,172.73
2004-09-031,2911,3001,2501,27346,5001,157.27
2004-09-021,3041,3041,2851,29038,2001,172.73
2004-09-011,2811,3171,2811,28916,2001,171.82
2004-08-311,2871,2901,2741,27928,7001,162.73
2004-08-301,3051,3101,2771,27844,0001,161.82
2004-08-271,2831,3341,2831,32121,7001,200.91
2004-08-261,2891,3161,2841,28839,8001,170.91
2004-08-251,2721,3081,2721,28672,7001,169.09
2004-08-241,2751,2791,2641,27521,1001,159.09
2004-08-231,2761,2851,2611,27518,4001,159.09
2004-08-201,2581,2901,2411,25748,8001,142.73
2004-08-191,2681,2781,2561,25830,4001,143.64
2004-08-181,3091,3091,2651,27815,9001,161.82
2004-08-171,3171,3201,2971,29918,1001,180.91
2004-08-161,3251,3251,2971,30016,7001,181.82
2004-08-131,3251,3301,3051,31522,9001,195.45
2004-08-121,3151,3501,3011,30534,7001,186.36
2004-08-111,3291,3391,2941,31538,3001,195.45
2004-08-101,3301,3301,3201,32423,9001,203.64
2004-08-091,3341,3401,3141,32516,9001,204.55
2004-08-061,3731,3731,3441,35416,4001,230.91
2004-08-051,4191,4301,3781,38543,7001,259.09
2004-08-041,4301,4361,4071,41935,0001,290
2004-08-031,4521,4521,4091,41016,7001,281.82
2004-08-021,4501,4501,4251,4328,8001,301.82
2004-07-301,4051,4331,4051,43113,1001,300.91
2004-07-291,4471,4471,4031,41819,9001,289.09
2004-07-281,4491,4721,4401,44732,7001,315.45
2004-07-271,4401,4501,4301,44930,4001,317.27
2004-07-261,4451,4551,4301,44420,1001,312.73
2004-07-231,4771,4811,4551,45519,4001,322.73
2004-07-221,4981,5121,4761,47632,0001,341.82
2004-07-211,4551,5001,4551,46330,4001,330
2004-07-201,4501,4741,4361,45520,0001,322.73
2004-07-161,4441,4551,4321,45054,2001,318.18
2004-07-151,4651,4861,4471,44725,8001,315.45
2004-07-141,5261,5271,4641,46424,8001,330.91
2004-07-131,4901,5261,4881,52627,1001,387.27
2004-07-121,5001,5081,4791,48636,1001,350.91
2004-07-091,4361,4871,4361,48722,0001,351.82
2004-07-081,4671,4811,4501,46218,7001,329.09
2004-07-071,4511,4871,4381,48730,9001,351.82
2004-07-061,4751,5181,4751,48826,6001,352.73
2004-07-051,5251,5251,4601,50560,3001,368.18
2004-07-021,5161,5311,4991,51662,8001,378.18
2004-07-011,5351,5511,5351,54659,6001,405.45
2004-06-301,4961,5451,4751,535118,8001,395.45
2004-06-291,4501,4981,4101,498126,6001,361.82
2004-06-281,3561,4441,3401,444152,7001,312.73
2004-06-251,3761,3801,3421,35587,4001,231.82
2004-06-241,4051,4181,3711,37743,2001,251.82
2004-06-231,4451,4451,4051,40532,2001,277.27
2004-06-221,4801,4801,4451,44824,2001,316.36
2004-06-211,4501,4821,4461,48056,3001,345.45
2004-06-181,4501,4501,4401,44835,2001,316.36
2004-06-171,4601,4601,4421,45018,1001,318.18
2004-06-161,4691,4701,4341,44624,5001,314.55
2004-06-151,4501,4701,4401,45135,4001,319.09
2004-06-141,4291,4491,4151,44336,2001,311.82
2004-06-111,4071,4431,4001,42080,3001,290.91
2004-06-101,4691,4691,4201,44541,0001,313.64
2004-06-091,5001,5001,4531,46525,7001,331.82
2004-06-081,5001,5001,4891,49522,0001,359.09
2004-06-071,4511,4881,4501,47113,8001,337.27
2004-06-041,4131,4681,3951,45147,1001,319.09
2004-06-031,4821,5051,4701,47332,6001,339.09
2004-06-021,4981,4981,4801,4907,8001,354.55
2004-06-011,4801,5061,4671,48544,1001,350
2004-05-311,5141,5151,4821,49443,0001,358.18
2004-05-281,4941,5201,4811,52038,0001,381.82
2004-05-271,5331,5361,5041,51430,9001,376.36
2004-05-261,4881,5421,4881,53320,8001,393.64
2004-05-251,5701,5701,4701,51838,4001,380
2004-05-241,5501,5681,5131,56857,6001,425.45
2004-05-211,4701,5301,4531,52970,1001,390
2004-05-201,3801,5181,3801,43296,7001,301.82
2004-05-191,4281,4801,4101,48047,6001,345.45
2004-05-181,4121,4301,3931,408105,2001,280
2004-05-171,3801,3801,3271,37227,7001,247.27
2004-05-141,3601,4101,3601,40548,3001,277.27
2004-05-131,4651,4651,3801,40067,5001,272.73
2004-05-121,3451,4271,3251,42739,0001,297.27
2004-05-111,3261,3501,2631,34553,6001,222.73
2004-05-101,4601,4891,3701,38054,4001,254.55
2004-05-071,5001,5091,4731,47952,1001,344.55
2004-05-061,5201,5511,5011,52249,1001,383.64
2004-04-301,5621,5681,5231,56364,2001,420.91
2004-04-281,5421,6001,5421,56763,5001,424.55
2004-04-271,5201,5481,5201,54246,1001,401.82
2004-04-261,5301,5501,5301,54928,5001,408.18
2004-04-231,6001,6001,5601,56046,6001,418.18
2004-04-221,6001,6001,5491,56033,6001,418.18
2004-04-211,5671,5851,5441,57053,2001,427.27
2004-04-201,5941,6001,5701,597128,8001,451.82
2004-04-191,7101,7151,5401,594114,2001,449.09
2004-04-161,6891,7891,6891,73862,9001,580
2004-04-151,7801,7981,6761,71997,5001,562.73
2004-04-141,7101,8261,7021,800204,8001,636.36
2004-04-131,7001,9491,7001,855222,5001,686.36
2004-04-121,5231,6681,5231,649123,8001,499.09
2004-04-091,5411,5791,5201,540117,5001,400
2004-04-081,5441,5901,5301,560188,1001,418.18
2004-04-071,4701,5151,4211,514194,0001,376.36
2004-04-061,3781,4751,3631,400194,5001,272.73
2004-04-051,2951,3701,2951,36271,9001,238.18
2004-04-021,3201,3241,2941,31570,3001,195.45
2004-04-011,2991,3201,2801,31662,5001,196.36
2004-03-311,3201,3201,2701,32052,0001,200
2004-03-301,3041,3341,3041,33038,8001,209.09
2004-03-291,3511,3511,2801,33459,2001,212.73
2004-03-261,3881,3881,3431,35643,5001,232.73
2004-03-251,3841,3991,3621,37866,5001,252.73
2004-03-241,3541,3801,3051,37165,7001,246.36
2004-03-231,3581,3701,3251,36457,0001,240
2004-03-221,4031,4031,3841,39863,4001,270.91
2004-03-191,4011,4291,3751,424119,7001,294.55
2004-03-181,3801,4501,3801,413164,7001,284.55
2004-03-171,4091,4801,3571,380140,9001,254.55
2004-03-161,3391,4391,3361,408162,5001,280
2004-03-151,2621,3301,2521,30689,4001,187.27
2004-03-121,2011,2751,2011,262128,5001,147.27
2004-03-111,1801,2111,1781,20096,8001,090.91
2004-03-101,1581,1901,1581,18172,5001,073.64
2004-03-091,1351,1631,1301,158100,4001,052.73
2004-03-081,0831,1601,0801,136101,8001,032.73
2004-03-051,0901,1151,0701,08379,100984.55
2004-03-041,0431,1401,0431,100171,5001,000
2004-03-039991,0669981,051168,400955.46
2004-03-029811,0069811,002151,600910.91
2004-03-01969985966976117,800887.27
2004-02-2796597096496934,600880.91
2004-02-2695096595096515,200877.27
2004-02-2596096294594969,100862.73
2004-02-2496597295996326,500875.46
2004-02-2395096295096244,500874.55
2004-02-2095097094095028,600863.64
2004-02-1996596694695515,900868.18
2004-02-1897097095595923,800871.82
2004-02-1794896594095241,000865.46
2004-02-1695295293893824,200852.73
2004-02-1395095893894210,100856.36
2004-02-1296096192694215,500856.36
2004-02-1092295092294089,600854.55
2004-02-0991893591892099,300836.36
2004-02-0694094591191879,600834.55
2004-02-05959959930936130,800850.91
2004-02-041,0101,01599799999,600908.18
2004-02-031,0311,0401,0201,02681,400932.73
2004-02-021,0491,0501,0031,03092,400936.36
2004-01-309781,020974989197,000899.09
2004-01-2997098093097324,200884.55
2004-01-2896098595098170,500891.82
2004-01-2795396895396546,500877.27
2004-01-2695095892595238,700865.46
2004-01-2397099994594864,900861.82
2004-01-228951,0008951,000421,500909.09
2004-01-2190091089690045,400818.18
2004-01-20881920875911151,500828.18
2004-01-1987691087687765,900797.27
2004-01-1684086584085822,800780
2004-01-1586086082683952,200762.73
2004-01-1487687786086723,900788.18
2004-01-1389089387687634,000796.36
2004-01-0989289688788747,000806.36
2004-01-0889289488589046,200809.09
2004-01-0789089488588589,600804.55
2004-01-0686989784989170,900810
2004-01-0588988986786969,100790

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