7494 (株)コナカの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	372	375	358	371	344,900	371
2010-12-29	380	384	371	375	547,400	375
2010-12-28	368	385	365	379	1,171,800	379
2010-12-27	344	367	341	363	817,000	363
2010-12-24	346	348	344	346	131,800	346
2010-12-22	352	352	345	349	248,600	349
2010-12-21	348	352	343	344	242,400	344
2010-12-20	349	357	342	348	502,600	348
2010-12-17	355	357	346	349	464,100	349
2010-12-16	349	361	337	351	1,433,700	351
2010-12-15	322	355	318	346	1,811,000	346
2010-12-14	322	328	308	316	627,000	316
2010-12-13	297	315	295	315	804,700	315
2010-12-10	298	300	292	298	300,000	298
2010-12-09	304	304	297	300	257,300	300
2010-12-08	300	310	295	304	658,400	304
2010-12-07	302	320	300	304	1,855,900	304
2010-12-06	278	313	278	304	2,128,300	304
2010-12-03	286	290	278	280	1,200,500	280
2010-12-02	260	300	257	292	2,105,900	292
2010-12-01	244	257	244	251	131,500	251
2010-11-30	248	248	244	247	153,700	247
2010-11-29	252	255	246	248	196,900	248
2010-11-26	256	258	253	255	110,100	255
2010-11-25	261	262	253	257	248,900	257
2010-11-24	255	265	251	260	214,000	260
2010-11-22	264	266	258	260	204,400	260
2010-11-19	265	268	257	267	279,000	267
2010-11-18	264	264	255	263	424,500	263
2010-11-17	250	260	249	257	462,300	257
2010-11-16	247	265	241	255	1,215,600	255
2010-11-15	213	260	213	252	1,311,800	252
2010-11-12	193	220	187	215	373,000	215
2010-11-11	197	197	186	190	90,700	190
2010-11-10	191	201	188	193	184,100	193
2010-11-09	179	188	179	186	127,300	186
2010-11-08	167	179	166	178	111,900	178
2010-11-05	163	168	163	166	139,400	166
2010-11-04	164	166	162	162	99,000	162
2010-11-02	164	164	161	163	50,400	163
2010-11-01	161	167	159	164	108,700	164
2010-10-29	159	165	156	159	141,300	159
2010-10-28	156	157	154	156	60,700	156
2010-10-27	161	161	156	156	27,600	156
2010-10-26	156	163	156	160	49,600	160
2010-10-25	158	160	156	158	43,600	158
2010-10-22	155	159	154	159	33,100	159
2010-10-21	158	158	153	155	42,800	155
2010-10-20	154	156	152	155	76,700	155
2010-10-19	160	162	156	158	84,400	158
2010-10-18	165	166	161	163	63,800	163
2010-10-15	166	168	165	165	41,200	165
2010-10-14	165	168	165	167	36,200	167
2010-10-13	171	171	165	165	64,800	165
2010-10-12	178	178	172	172	74,400	172
2010-10-08	182	183	174	176	80,100	176
2010-10-07	180	186	178	184	42,900	184
2010-10-06	179	180	178	179	55,500	179
2010-10-05	175	180	174	180	88,800	180
2010-10-04	177	178	176	178	69,200	178
2010-10-01	175	177	165	176	140,200	176
2010-09-30	182	184	175	175	85,200	175
2010-09-29	187	188	183	185	48,700	185
2010-09-28	187	189	185	188	74,800	188
2010-09-27	195	197	191	191	87,300	191
2010-09-24	198	199	197	197	35,600	197
2010-09-22	197	199	197	198	24,200	198
2010-09-21	198	201	195	195	68,100	195
2010-09-17	198	198	194	195	49,900	195
2010-09-16	195	196	191	195	49,800	195
2010-09-15	194	195	191	193	47,900	193
2010-09-14	194	197	194	195	59,600	195
2010-09-13	193	199	193	195	89,100	195
2010-09-10	191	193	188	191	181,300	191
2010-09-09	207	208	192	194	224,000	194
2010-09-08	220	220	214	215	25,500	215
2010-09-07	219	221	216	221	44,000	221
2010-09-06	216	217	215	217	68,700	217
2010-09-03	214	215	213	215	39,000	215
2010-09-02	212	212	208	209	20,700	209
2010-09-01	208	208	205	206	21,700	206
2010-08-31	209	210	207	208	22,000	208
2010-08-30	215	215	211	212	39,100	212
2010-08-27	215	219	208	209	76,200	209
2010-08-26	210	219	210	215	16,300	215
2010-08-25	208	212	207	210	17,100	210
2010-08-24	211	215	210	212	16,900	212
2010-08-23	213	213	210	211	29,900	211
2010-08-20	217	221	215	215	21,300	215
2010-08-19	218	219	217	218	20,000	218
2010-08-18	221	221	216	218	24,100	218
2010-08-17	219	223	218	222	22,800	222
2010-08-16	228	228	220	222	42,600	222
2010-08-13	232	233	228	228	15,500	228
2010-08-12	235	237	225	230	24,600	230
2010-08-11	240	240	238	239	19,100	239
2010-08-10	247	248	241	243	15,900	243
2010-08-09	245	245	242	244	19,300	244
2010-08-06	242	247	238	246	19,700	246
2010-08-05	247	247	240	242	57,100	242
2010-08-04	237	249	237	241	37,000	241
2010-08-03	240	244	236	237	38,300	237
2010-08-02	244	246	237	240	39,600	240
2010-07-30	247	247	243	244	31,700	244
2010-07-29	250	250	245	248	18,700	248
2010-07-28	248	250	245	250	19,700	250
2010-07-27	248	249	245	247	19,300	247
2010-07-26	245	252	245	245	39,800	245
2010-07-23	255	256	245	246	55,600	246
2010-07-22	266	266	244	255	70,800	255
2010-07-21	263	269	263	266	9,900	266
2010-07-20	261	265	260	263	20,400	263
2010-07-16	270	275	263	265	28,400	265
2010-07-15	268	280	265	270	71,400	270
2010-07-14	267	274	265	272	37,200	272
2010-07-13	278	279	267	267	52,800	267
2010-07-12	284	284	277	279	17,400	279
2010-07-09	276	282	274	281	28,600	281
2010-07-08	285	285	276	277	26,200	277
2010-07-07	283	283	279	280	37,300	280
2010-07-06	286	286	280	283	20,100	283
2010-07-05	283	292	282	286	153,600	286
2010-07-02	281	293	279	289	112,300	289
2010-07-01	274	281	274	277	45,200	277
2010-06-30	273	276	273	274	23,200	274
2010-06-29	278	283	278	279	18,800	279
2010-06-28	279	285	278	281	23,600	281
2010-06-25	280	282	276	277	31,800	277
2010-06-24	284	287	282	282	35,800	282
2010-06-23	280	287	280	284	47,600	284
2010-06-22	287	290	284	285	61,000	285
2010-06-21	283	287	281	285	28,200	285
2010-06-18	279	284	279	282	42,200	282
2010-06-17	281	287	281	283	52,100	283
2010-06-16	278	285	278	283	20,200	283
2010-06-15	275	282	275	277	33,600	277
2010-06-14	276	278	275	276	24,400	276
2010-06-11	273	276	270	275	62,300	275
2010-06-10	285	285	273	274	32,200	274
2010-06-09	280	280	275	279	34,900	279
2010-06-08	271	278	271	276	14,600	276
2010-06-07	280	282	274	274	47,400	274
2010-06-04	285	290	282	284	57,200	284
2010-06-03	282	288	280	283	35,600	283
2010-06-02	285	285	280	281	28,500	281
2010-06-01	284	286	283	285	38,300	285
2010-05-31	289	289	280	283	32,700	283
2010-05-28	283	283	278	281	78,400	281
2010-05-27	273	279	273	275	42,900	275
2010-05-26	280	283	274	277	58,800	277
2010-05-25	284	288	280	283	57,700	283
2010-05-24	283	292	282	284	65,600	284
2010-05-21	292	297	289	291	87,800	291
2010-05-20	298	301	296	300	39,500	300
2010-05-19	300	302	294	301	61,900	301
2010-05-18	306	307	294	303	147,600	303
2010-05-17	316	320	301	301	185,200	301
2010-05-14	324	324	315	318	67,100	318
2010-05-13	324	324	307	318	158,600	318
2010-05-12	322	329	322	323	92,400	323
2010-05-11	340	345	316	325	347,100	325
2010-05-10	332	339	326	338	243,000	338
2010-05-07	366	374	364	368	102,000	368
2010-05-06	380	387	375	384	126,400	384
2010-04-30	375	388	374	382	109,200	382
2010-04-28	367	374	362	367	55,800	367
2010-04-27	374	379	369	371	87,800	371
2010-04-26	362	374	362	371	92,800	371
2010-04-23	356	367	356	360	70,700	360
2010-04-22	368	368	353	354	118,600	354
2010-04-21	365	370	364	365	55,000	365
2010-04-20	364	366	357	360	62,600	360
2010-04-19	366	366	354	360	73,500	360
2010-04-16	365	380	361	369	165,700	369
2010-04-15	350	357	347	355	108,800	355
2010-04-14	346	348	343	344	50,200	344
2010-04-13	343	345	340	345	41,300	345
2010-04-12	344	349	344	344	69,900	344
2010-04-09	343	348	341	344	54,900	344
2010-04-08	345	347	340	340	75,200	340
2010-04-07	344	349	344	345	42,900	345
2010-04-06	344	344	342	342	41,900	342
2010-04-05	342	344	340	341	66,100	341
2010-04-02	337	342	336	341	59,500	341
2010-04-01	340	340	333	335	37,600	335
2010-03-31	330	340	328	336	75,600	336
2010-03-30	320	328	318	327	70,400	327
2010-03-29	316	324	315	318	36,200	318
2010-03-26	316	320	313	315	103,000	315
2010-03-25	320	325	311	314	84,400	314
2010-03-24	321	325	316	319	41,300	319
2010-03-23	321	323	320	320	35,100	320
2010-03-19	326	327	324	325	31,200	325
2010-03-18	323	326	320	323	23,100	323
2010-03-17	316	322	316	322	29,900	322
2010-03-16	316	321	316	320	19,000	320
2010-03-15	319	324	315	319	45,700	319
2010-03-12	321	324	315	321	58,900	321
2010-03-11	311	318	311	314	39,500	314
2010-03-10	315	316	306	307	130,400	307
2010-03-09	316	317	313	313	63,600	313
2010-03-08	319	319	315	315	54,200	315
2010-03-05	314	318	314	317	78,700	317
2010-03-04	325	326	315	317	119,200	317
2010-03-03	326	326	323	325	23,200	325
2010-03-02	324	327	323	324	28,500	324
2010-03-01	329	332	322	326	105,800	326
2010-02-26	327	327	321	324	58,400	324
2010-02-25	326	327	321	326	42,500	326
2010-02-24	328	328	322	322	45,000	322
2010-02-23	330	330	325	328	40,800	328
2010-02-22	330	331	328	329	55,000	329
2010-02-19	331	333	328	329	48,900	329
2010-02-18	330	333	326	331	41,400	331
2010-02-17	331	331	326	327	54,800	327
2010-02-16	331	332	328	330	30,700	330
2010-02-15	326	333	326	331	58,900	331
2010-02-12	339	339	330	337	68,500	337
2010-02-10	334	338	330	335	72,500	335
2010-02-09	326	333	325	331	44,000	331
2010-02-08	328	335	326	330	44,900	330
2010-02-05	324	331	322	330	96,800	330
2010-02-04	323	334	322	332	116,600	332
2010-02-03	316	324	316	320	64,400	320
2010-02-02	310	313	308	311	48,500	311
2010-02-01	321	321	302	306	107,100	306
2010-01-29	328	329	322	322	52,900	322
2010-01-28	325	329	324	328	49,000	328
2010-01-27	326	328	324	325	50,200	325
2010-01-26	331	332	328	328	56,600	328
2010-01-25	330	333	326	328	92,200	328
2010-01-22	318	328	315	328	116,500	328
2010-01-21	313	318	313	317	44,900	317
2010-01-20	317	317	315	316	33,800	316
2010-01-19	315	317	314	315	31,300	315
2010-01-18	317	318	310	315	48,600	315
2010-01-15	315	320	310	320	86,500	320
2010-01-14	318	318	310	313	46,700	313
2010-01-13	316	318	313	315	55,100	315
2010-01-12	306	316	302	316	112,300	316
2010-01-08	300	310	298	303	114,600	303
2010-01-07	308	308	295	303	101,300	303
2010-01-06	309	310	305	308	29,700	308
2010-01-05	309	311	307	307	181,600	307
2010-01-04	301	312	300	312	189,700	312

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 [2010年度]

7494 (株)コナカの時系列データ [2010年度]