7494 (株)コナカ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 297 | 298 | 294 | 297 | 37,500 | 297 |
| 2009-12-29 | 295 | 298 | 294 | 298 | 54,500 | 298 |
| 2009-12-28 | 297 | 300 | 294 | 294 | 59,900 | 294 |
| 2009-12-25 | 294 | 297 | 294 | 297 | 31,800 | 297 |
| 2009-12-24 | 293 | 298 | 292 | 294 | 80,500 | 294 |
| 2009-12-22 | 299 | 300 | 293 | 297 | 73,100 | 297 |
| 2009-12-21 | 290 | 300 | 290 | 300 | 88,800 | 300 |
| 2009-12-18 | 283 | 293 | 279 | 292 | 168,600 | 292 |
| 2009-12-17 | 293 | 293 | 282 | 286 | 115,000 | 286 |
| 2009-12-16 | 293 | 295 | 285 | 290 | 120,100 | 290 |
| 2009-12-15 | 287 | 291 | 281 | 291 | 102,200 | 291 |
| 2009-12-14 | 281 | 285 | 279 | 285 | 71,100 | 285 |
| 2009-12-11 | 277 | 279 | 275 | 278 | 69,400 | 278 |
| 2009-12-10 | 277 | 281 | 273 | 277 | 49,100 | 277 |
| 2009-12-09 | 264 | 285 | 264 | 277 | 174,700 | 277 |
| 2009-12-08 | 260 | 269 | 260 | 266 | 66,400 | 266 |
| 2009-12-07 | 258 | 263 | 255 | 259 | 142,600 | 259 |
| 2009-12-04 | 262 | 263 | 257 | 260 | 93,700 | 260 |
| 2009-12-03 | 259 | 264 | 251 | 264 | 82,900 | 264 |
| 2009-12-02 | 259 | 260 | 256 | 258 | 55,700 | 258 |
| 2009-12-01 | 254 | 265 | 254 | 259 | 85,800 | 259 |
| 2009-11-30 | 249 | 254 | 247 | 254 | 130,400 | 254 |
| 2009-11-27 | 250 | 257 | 246 | 248 | 125,800 | 248 |
| 2009-11-26 | 253 | 255 | 251 | 253 | 68,100 | 253 |
| 2009-11-25 | 257 | 260 | 253 | 255 | 113,400 | 255 |
| 2009-11-24 | 263 | 264 | 257 | 259 | 73,600 | 259 |
| 2009-11-20 | 253 | 267 | 253 | 259 | 127,300 | 259 |
| 2009-11-19 | 267 | 276 | 252 | 256 | 332,500 | 256 |
| 2009-11-18 | 260 | 274 | 257 | 269 | 286,100 | 269 |
| 2009-11-17 | 265 | 266 | 259 | 264 | 321,700 | 264 |
| 2009-11-16 | 246 | 268 | 240 | 264 | 765,100 | 264 |
| 2009-11-13 | 216 | 260 | 216 | 251 | 345,800 | 251 |
| 2009-11-12 | 227 | 227 | 219 | 221 | 68,800 | 221 |
| 2009-11-11 | 234 | 237 | 229 | 229 | 41,500 | 229 |
| 2009-11-10 | 238 | 239 | 231 | 232 | 64,500 | 232 |
| 2009-11-09 | 248 | 248 | 235 | 238 | 95,800 | 238 |
| 2009-11-06 | 265 | 266 | 257 | 257 | 41,900 | 257 |
| 2009-11-05 | 261 | 267 | 261 | 263 | 57,600 | 263 |
| 2009-11-04 | 265 | 270 | 263 | 270 | 51,700 | 270 |
| 2009-11-02 | 264 | 266 | 261 | 265 | 25,500 | 265 |
| 2009-10-30 | 268 | 271 | 265 | 265 | 28,100 | 265 |
| 2009-10-29 | 266 | 269 | 263 | 266 | 33,400 | 266 |
| 2009-10-28 | 272 | 272 | 266 | 269 | 24,400 | 269 |
| 2009-10-27 | 275 | 277 | 270 | 272 | 29,000 | 272 |
| 2009-10-26 | 275 | 277 | 269 | 273 | 38,000 | 273 |
| 2009-10-23 | 275 | 276 | 272 | 272 | 19,100 | 272 |
| 2009-10-22 | 280 | 280 | 271 | 275 | 19,500 | 275 |
| 2009-10-21 | 279 | 281 | 277 | 280 | 25,400 | 280 |
| 2009-10-20 | 271 | 280 | 271 | 279 | 52,400 | 279 |
| 2009-10-19 | 270 | 272 | 267 | 271 | 24,700 | 271 |
| 2009-10-16 | 272 | 272 | 268 | 269 | 18,600 | 269 |
| 2009-10-15 | 272 | 275 | 270 | 270 | 27,200 | 270 |
| 2009-10-14 | 272 | 277 | 267 | 269 | 32,700 | 269 |
| 2009-10-13 | 278 | 279 | 270 | 271 | 37,700 | 271 |
| 2009-10-09 | 267 | 274 | 264 | 273 | 49,100 | 273 |
| 2009-10-08 | 264 | 267 | 262 | 264 | 55,200 | 264 |
| 2009-10-07 | 257 | 263 | 255 | 262 | 26,400 | 262 |
| 2009-10-06 | 260 | 266 | 251 | 254 | 62,000 | 254 |
| 2009-10-05 | 266 | 267 | 255 | 258 | 77,900 | 258 |
| 2009-10-02 | 252 | 275 | 252 | 268 | 141,200 | 268 |
| 2009-10-01 | 280 | 281 | 272 | 275 | 76,900 | 275 |
| 2009-09-30 | 281 | 287 | 280 | 285 | 31,000 | 285 |
| 2009-09-29 | 287 | 288 | 282 | 285 | 31,600 | 285 |
| 2009-09-28 | 289 | 290 | 284 | 286 | 35,800 | 286 |
| 2009-09-25 | 295 | 296 | 283 | 289 | 99,100 | 289 |
| 2009-09-24 | 300 | 306 | 300 | 306 | 116,100 | 306 |
| 2009-09-18 | 308 | 309 | 303 | 303 | 81,000 | 303 |
| 2009-09-17 | 303 | 307 | 301 | 307 | 26,800 | 307 |
| 2009-09-16 | 306 | 310 | 300 | 302 | 56,900 | 302 |
| 2009-09-15 | 309 | 309 | 303 | 303 | 47,100 | 303 |
| 2009-09-14 | 309 | 311 | 305 | 307 | 70,200 | 307 |
| 2009-09-11 | 313 | 313 | 307 | 309 | 58,500 | 309 |
| 2009-09-10 | 310 | 314 | 305 | 309 | 57,500 | 309 |
| 2009-09-09 | 309 | 309 | 305 | 306 | 39,500 | 306 |
| 2009-09-08 | 311 | 314 | 308 | 309 | 86,300 | 309 |
| 2009-09-07 | 313 | 316 | 310 | 310 | 91,400 | 310 |
| 2009-09-04 | 313 | 320 | 313 | 317 | 69,400 | 317 |
| 2009-09-03 | 318 | 322 | 310 | 314 | 126,600 | 314 |
| 2009-09-02 | 318 | 326 | 318 | 320 | 67,200 | 320 |
| 2009-09-01 | 324 | 330 | 321 | 328 | 116,200 | 328 |
| 2009-08-31 | 316 | 322 | 314 | 322 | 135,100 | 322 |
| 2009-08-28 | 304 | 316 | 303 | 311 | 116,000 | 311 |
| 2009-08-27 | 304 | 305 | 302 | 304 | 24,300 | 304 |
| 2009-08-26 | 304 | 305 | 301 | 304 | 31,400 | 304 |
| 2009-08-25 | 305 | 305 | 302 | 302 | 23,400 | 302 |
| 2009-08-24 | 303 | 304 | 302 | 303 | 24,600 | 303 |
| 2009-08-21 | 303 | 303 | 295 | 300 | 37,000 | 300 |
| 2009-08-20 | 300 | 303 | 296 | 301 | 44,900 | 301 |
| 2009-08-19 | 303 | 304 | 295 | 296 | 49,100 | 296 |
| 2009-08-18 | 298 | 301 | 295 | 300 | 55,500 | 300 |
| 2009-08-17 | 310 | 312 | 296 | 304 | 106,600 | 304 |
| 2009-08-14 | 292 | 303 | 292 | 301 | 141,700 | 301 |
| 2009-08-13 | 288 | 296 | 280 | 290 | 114,000 | 290 |
| 2009-08-12 | 293 | 295 | 285 | 286 | 153,100 | 286 |
| 2009-08-11 | 298 | 300 | 292 | 294 | 45,600 | 294 |
| 2009-08-10 | 299 | 300 | 291 | 297 | 60,100 | 297 |
| 2009-08-07 | 298 | 299 | 293 | 297 | 41,200 | 297 |
| 2009-08-06 | 302 | 310 | 297 | 300 | 50,800 | 300 |
| 2009-08-05 | 304 | 305 | 300 | 301 | 90,600 | 301 |
| 2009-08-04 | 304 | 311 | 303 | 309 | 84,300 | 309 |
| 2009-08-03 | 312 | 312 | 305 | 307 | 53,700 | 307 |
| 2009-07-31 | 305 | 313 | 303 | 305 | 72,100 | 305 |
| 2009-07-30 | 300 | 307 | 300 | 305 | 54,300 | 305 |
| 2009-07-29 | 304 | 315 | 303 | 305 | 49,900 | 305 |
| 2009-07-28 | 299 | 307 | 297 | 305 | 78,000 | 305 |
| 2009-07-27 | 299 | 301 | 295 | 297 | 49,200 | 297 |
| 2009-07-24 | 298 | 305 | 295 | 297 | 54,900 | 297 |
| 2009-07-23 | 291 | 307 | 291 | 299 | 117,200 | 299 |
| 2009-07-22 | 291 | 295 | 288 | 292 | 50,200 | 292 |
| 2009-07-21 | 288 | 293 | 275 | 289 | 65,600 | 289 |
| 2009-07-17 | 291 | 292 | 275 | 283 | 91,100 | 283 |
| 2009-07-16 | 285 | 297 | 285 | 286 | 68,500 | 286 |
| 2009-07-15 | 286 | 288 | 283 | 285 | 40,200 | 285 |
| 2009-07-14 | 288 | 293 | 281 | 284 | 98,000 | 284 |
| 2009-07-13 | 290 | 298 | 287 | 288 | 106,500 | 288 |
| 2009-07-10 | 292 | 299 | 289 | 292 | 167,400 | 292 |
| 2009-07-09 | 310 | 315 | 285 | 287 | 350,700 | 287 |
| 2009-07-08 | 325 | 325 | 312 | 316 | 358,300 | 316 |
| 2009-07-07 | 321 | 325 | 313 | 320 | 893,500 | 320 |
| 2009-07-06 | 304 | 352 | 302 | 331 | 2,928,100 | 331 |
| 2009-07-03 | 259 | 279 | 255 | 279 | 194,400 | 279 |
| 2009-07-02 | 255 | 265 | 254 | 263 | 121,200 | 263 |
| 2009-07-01 | 259 | 259 | 253 | 253 | 55,600 | 253 |
| 2009-06-30 | 259 | 260 | 255 | 257 | 14,800 | 257 |
| 2009-06-29 | 255 | 262 | 255 | 256 | 41,400 | 256 |
| 2009-06-26 | 254 | 259 | 253 | 255 | 33,300 | 255 |
| 2009-06-25 | 247 | 255 | 244 | 249 | 50,300 | 249 |
| 2009-06-24 | 245 | 246 | 241 | 243 | 24,300 | 243 |
| 2009-06-23 | 246 | 249 | 236 | 243 | 84,900 | 243 |
| 2009-06-22 | 247 | 251 | 245 | 245 | 46,000 | 245 |
| 2009-06-19 | 261 | 261 | 241 | 241 | 122,500 | 241 |
| 2009-06-18 | 260 | 260 | 254 | 258 | 27,500 | 258 |
| 2009-06-17 | 251 | 263 | 251 | 258 | 68,500 | 258 |
| 2009-06-16 | 263 | 266 | 248 | 254 | 109,200 | 254 |
| 2009-06-15 | 265 | 275 | 263 | 269 | 97,600 | 269 |
| 2009-06-12 | 253 | 261 | 253 | 260 | 87,400 | 260 |
| 2009-06-11 | 262 | 262 | 254 | 258 | 54,000 | 258 |
| 2009-06-10 | 261 | 263 | 258 | 259 | 49,400 | 259 |
| 2009-06-09 | 265 | 266 | 260 | 261 | 58,700 | 261 |
| 2009-06-08 | 265 | 269 | 262 | 264 | 70,700 | 264 |
| 2009-06-05 | 270 | 272 | 257 | 262 | 99,500 | 262 |
| 2009-06-04 | 259 | 272 | 258 | 272 | 83,300 | 272 |
| 2009-06-03 | 264 | 265 | 256 | 258 | 70,000 | 258 |
| 2009-06-02 | 270 | 275 | 264 | 264 | 82,100 | 264 |
| 2009-06-01 | 256 | 268 | 256 | 261 | 167,700 | 261 |
| 2009-05-29 | 260 | 262 | 251 | 253 | 68,100 | 253 |
| 2009-05-28 | 250 | 262 | 248 | 257 | 100,300 | 257 |
| 2009-05-27 | 237 | 266 | 237 | 253 | 163,100 | 253 |
| 2009-05-26 | 237 | 238 | 234 | 235 | 31,600 | 235 |
| 2009-05-25 | 229 | 238 | 229 | 237 | 31,300 | 237 |
| 2009-05-22 | 234 | 235 | 220 | 225 | 71,700 | 225 |
| 2009-05-21 | 234 | 234 | 230 | 234 | 35,500 | 234 |
| 2009-05-20 | 234 | 235 | 230 | 232 | 20,600 | 232 |
| 2009-05-19 | 230 | 235 | 229 | 230 | 28,200 | 230 |
| 2009-05-18 | 228 | 230 | 226 | 228 | 50,000 | 228 |
| 2009-05-15 | 222 | 227 | 221 | 224 | 24,400 | 224 |
| 2009-05-14 | 224 | 225 | 220 | 220 | 67,900 | 220 |
| 2009-05-13 | 235 | 236 | 224 | 228 | 72,800 | 228 |
| 2009-05-12 | 242 | 244 | 237 | 237 | 36,400 | 237 |
| 2009-05-11 | 246 | 246 | 240 | 243 | 38,600 | 243 |
| 2009-05-08 | 240 | 242 | 237 | 241 | 27,000 | 241 |
| 2009-05-07 | 246 | 246 | 237 | 239 | 57,600 | 239 |
| 2009-05-01 | 224 | 236 | 224 | 236 | 51,400 | 236 |
| 2009-04-30 | 227 | 231 | 225 | 225 | 45,800 | 225 |
| 2009-04-28 | 224 | 230 | 221 | 225 | 42,600 | 225 |
| 2009-04-27 | 226 | 228 | 221 | 223 | 41,600 | 223 |
| 2009-04-24 | 225 | 228 | 221 | 221 | 64,300 | 221 |
| 2009-04-23 | 225 | 229 | 223 | 228 | 47,400 | 228 |
| 2009-04-22 | 234 | 234 | 228 | 230 | 40,800 | 230 |
| 2009-04-21 | 233 | 235 | 228 | 235 | 43,100 | 235 |
| 2009-04-20 | 239 | 239 | 234 | 236 | 23,400 | 236 |
| 2009-04-17 | 232 | 235 | 231 | 234 | 22,200 | 234 |
| 2009-04-16 | 240 | 242 | 233 | 234 | 34,600 | 234 |
| 2009-04-15 | 240 | 244 | 240 | 240 | 42,500 | 240 |
| 2009-04-14 | 242 | 245 | 242 | 244 | 44,200 | 244 |
| 2009-04-13 | 244 | 244 | 239 | 242 | 21,400 | 242 |
| 2009-04-10 | 245 | 246 | 238 | 239 | 32,000 | 239 |
| 2009-04-09 | 248 | 248 | 238 | 243 | 54,200 | 243 |
| 2009-04-08 | 246 | 250 | 244 | 248 | 23,500 | 248 |
| 2009-04-07 | 247 | 254 | 244 | 248 | 20,600 | 248 |
| 2009-04-06 | 249 | 257 | 246 | 246 | 60,000 | 246 |
| 2009-04-03 | 244 | 245 | 238 | 245 | 54,400 | 245 |
| 2009-04-02 | 237 | 242 | 231 | 242 | 57,800 | 242 |
| 2009-04-01 | 228 | 236 | 223 | 234 | 33,000 | 234 |
| 2009-03-31 | 235 | 241 | 230 | 233 | 32,400 | 233 |
| 2009-03-30 | 242 | 246 | 236 | 236 | 39,100 | 236 |
| 2009-03-27 | 244 | 249 | 239 | 240 | 43,900 | 240 |
| 2009-03-26 | 237 | 245 | 233 | 242 | 43,700 | 242 |
| 2009-03-25 | 230 | 235 | 222 | 235 | 85,600 | 235 |
| 2009-03-24 | 220 | 228 | 218 | 227 | 68,100 | 227 |
| 2009-03-23 | 216 | 218 | 213 | 217 | 41,200 | 217 |
| 2009-03-19 | 212 | 213 | 210 | 211 | 20,400 | 211 |
| 2009-03-18 | 215 | 215 | 207 | 213 | 36,000 | 213 |
| 2009-03-17 | 214 | 214 | 208 | 210 | 43,800 | 210 |
| 2009-03-16 | 209 | 215 | 207 | 210 | 51,000 | 210 |
| 2009-03-13 | 196 | 204 | 196 | 202 | 81,500 | 202 |
| 2009-03-12 | 205 | 207 | 196 | 201 | 35,100 | 201 |
| 2009-03-11 | 207 | 207 | 199 | 204 | 34,600 | 204 |
| 2009-03-10 | 203 | 206 | 198 | 199 | 37,600 | 199 |
| 2009-03-09 | 210 | 211 | 202 | 202 | 37,800 | 202 |
| 2009-03-06 | 215 | 217 | 209 | 211 | 48,700 | 211 |
| 2009-03-05 | 216 | 217 | 208 | 213 | 90,000 | 213 |
| 2009-03-04 | 200 | 218 | 200 | 215 | 72,700 | 215 |
| 2009-03-03 | 199 | 201 | 197 | 200 | 14,200 | 200 |
| 2009-03-02 | 198 | 200 | 195 | 200 | 22,200 | 200 |
| 2009-02-27 | 194 | 200 | 192 | 198 | 33,600 | 198 |
| 2009-02-26 | 200 | 201 | 195 | 196 | 51,600 | 196 |
| 2009-02-25 | 200 | 201 | 195 | 199 | 33,000 | 199 |
| 2009-02-24 | 190 | 196 | 190 | 194 | 42,500 | 194 |
| 2009-02-23 | 197 | 199 | 189 | 192 | 53,800 | 192 |
| 2009-02-20 | 198 | 200 | 195 | 200 | 35,700 | 200 |
| 2009-02-19 | 200 | 203 | 191 | 196 | 28,400 | 196 |
| 2009-02-18 | 195 | 200 | 190 | 199 | 54,800 | 199 |
| 2009-02-17 | 210 | 212 | 197 | 199 | 89,500 | 199 |
| 2009-02-16 | 218 | 218 | 211 | 212 | 60,100 | 212 |
| 2009-02-13 | 236 | 236 | 217 | 218 | 163,700 | 218 |
| 2009-02-12 | 244 | 251 | 238 | 238 | 39,300 | 238 |
| 2009-02-10 | 251 | 252 | 245 | 249 | 28,300 | 249 |
| 2009-02-09 | 246 | 253 | 240 | 241 | 40,100 | 241 |
| 2009-02-06 | 246 | 260 | 245 | 248 | 44,500 | 248 |
| 2009-02-05 | 260 | 260 | 249 | 250 | 75,100 | 250 |
| 2009-02-04 | 247 | 262 | 247 | 260 | 94,100 | 260 |
| 2009-02-03 | 242 | 249 | 242 | 246 | 45,500 | 246 |
| 2009-02-02 | 242 | 248 | 240 | 241 | 51,400 | 241 |
| 2009-01-30 | 244 | 248 | 242 | 247 | 41,900 | 247 |
| 2009-01-29 | 241 | 246 | 239 | 246 | 67,600 | 246 |
| 2009-01-28 | 240 | 244 | 235 | 239 | 44,900 | 239 |
| 2009-01-27 | 243 | 245 | 240 | 242 | 47,500 | 242 |
| 2009-01-26 | 240 | 243 | 236 | 241 | 28,700 | 241 |
| 2009-01-23 | 245 | 246 | 240 | 242 | 28,600 | 242 |
| 2009-01-22 | 246 | 246 | 235 | 244 | 68,300 | 244 |
| 2009-01-21 | 236 | 246 | 234 | 242 | 83,800 | 242 |
| 2009-01-20 | 244 | 246 | 238 | 241 | 41,900 | 241 |
| 2009-01-19 | 250 | 257 | 243 | 244 | 42,100 | 244 |
| 2009-01-16 | 250 | 251 | 243 | 247 | 46,300 | 247 |
| 2009-01-15 | 250 | 257 | 240 | 249 | 81,500 | 249 |
| 2009-01-14 | 251 | 257 | 251 | 255 | 29,600 | 255 |
| 2009-01-13 | 267 | 267 | 249 | 251 | 106,500 | 251 |
| 2009-01-09 | 262 | 270 | 260 | 265 | 42,600 | 265 |
| 2009-01-08 | 265 | 265 | 259 | 262 | 78,100 | 262 |
| 2009-01-07 | 275 | 281 | 260 | 267 | 151,500 | 267 |
| 2009-01-06 | 267 | 280 | 267 | 275 | 121,600 | 275 |
| 2009-01-05 | 287 | 287 | 270 | 270 | 282,200 | 270 |
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
