7494 (株)コナカの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	592	597	584	587	149,500	587
2012-12-27	605	608	591	592	194,700	592
2012-12-26	580	618	579	608	392,300	608
2012-12-25	581	586	577	577	136,200	577
2012-12-21	594	596	580	581	155,600	581
2012-12-20	585	597	585	591	149,000	591
2012-12-19	592	592	581	587	145,500	587
2012-12-18	591	598	582	587	177,300	587
2012-12-17	602	605	585	591	215,100	591
2012-12-14	607	607	600	602	169,900	602
2012-12-13	604	607	602	605	175,200	605
2012-12-12	605	608	603	604	171,200	604
2012-12-11	605	608	603	606	135,300	606
2012-12-10	615	615	603	605	141,200	605
2012-12-07	605	612	603	610	182,000	610
2012-12-06	612	613	602	608	200,800	608
2012-12-05	608	610	601	604	207,100	604
2012-12-04	602	618	601	613	305,200	613
2012-12-03	604	607	600	602	237,900	602
2012-11-30	607	614	602	603	259,200	603
2012-11-29	595	614	591	607	331,200	607
2012-11-28	595	598	583	587	155,000	587
2012-11-27	580	599	580	596	178,400	596
2012-11-26	605	609	582	584	301,200	584
2012-11-22	601	608	597	598	205,100	598
2012-11-21	607	609	593	598	310,700	598
2012-11-20	602	615	593	607	351,400	607
2012-11-19	591	609	591	593	315,800	593
2012-11-16	572	605	572	591	692,900	591
2012-11-15	577	579	552	570	403,300	570
2012-11-14	584	595	566	577	619,400	577
2012-11-13	608	623	571	584	889,400	584
2012-11-12	638	648	610	615	1,101,900	615
2012-11-09	795	812	648	648	1,801,400	648
2012-11-08	771	816	762	798	430,100	798
2012-11-07	836	836	800	801	304,500	801
2012-11-06	812	838	804	833	349,900	833
2012-11-05	790	824	785	797	345,000	797
2012-11-02	790	792	775	784	140,900	784
2012-11-01	795	797	773	778	217,200	778
2012-10-31	746	805	746	788	449,200	788
2012-10-30	741	752	726	740	111,500	740
2012-10-29	760	762	737	739	127,200	739
2012-10-26	779	779	755	758	121,200	758
2012-10-25	762	772	758	770	162,000	770
2012-10-24	765	776	751	754	200,400	754
2012-10-23	753	778	751	777	225,200	777
2012-10-22	727	752	723	749	131,700	749
2012-10-19	739	744	727	741	146,300	741
2012-10-18	741	747	724	740	228,900	740
2012-10-17	700	738	695	734	296,800	734
2012-10-16	690	701	686	697	171,300	697
2012-10-15	686	692	678	684	118,800	684
2012-10-12	695	695	684	687	132,500	687
2012-10-11	694	700	690	698	146,100	698
2012-10-10	688	698	682	698	183,500	698
2012-10-09	695	697	681	684	148,700	684
2012-10-05	699	712	692	698	145,100	698
2012-10-04	686	697	681	692	128,000	692
2012-10-03	685	697	682	686	215,400	686
2012-10-02	702	708	684	685	271,700	685
2012-10-01	726	727	697	704	325,800	704
2012-09-28	690	717	689	716	595,700	716
2012-09-27	651	691	650	689	555,000	689
2012-09-26	685	695	652	656	521,400	656
2012-09-25	725	725	709	715	229,200	715
2012-09-24	690	731	690	726	437,300	726
2012-09-21	685	708	683	685	384,400	685
2012-09-20	708	716	695	695	402,100	695
2012-09-19	741	741	714	722	336,900	722
2012-09-18	759	762	740	741	319,500	741
2012-09-14	784	785	751	760	398,900	760
2012-09-13	750	773	750	770	210,400	770
2012-09-12	755	755	738	750	163,900	750
2012-09-11	740	749	730	746	144,300	746
2012-09-10	765	773	722	750	327,300	750
2012-09-07	740	792	735	760	665,700	760
2012-09-06	725	725	702	717	208,400	717
2012-09-05	742	750	726	728	200,300	728
2012-09-04	763	768	747	749	198,700	749
2012-09-03	766	766	751	756	201,000	756
2012-08-31	759	774	752	769	273,600	769
2012-08-30	772	778	761	767	225,600	767
2012-08-29	784	792	759	780	301,500	780
2012-08-28	819	819	791	791	198,200	791
2012-08-27	814	825	812	814	155,300	814
2012-08-24	820	822	804	814	176,900	814
2012-08-23	826	828	811	817	112,900	817
2012-08-22	804	828	804	823	219,200	823
2012-08-21	803	824	801	804	194,400	804
2012-08-20	813	816	796	800	156,900	800
2012-08-17	813	827	797	810	300,100	810
2012-08-16	842	845	813	818	299,900	818
2012-08-15	857	857	836	851	136,400	851
2012-08-14	851	857	836	851	122,600	851
2012-08-13	863	869	847	851	163,200	851
2012-08-10	856	872	837	857	323,200	857
2012-08-09	872	873	835	848	211,900	848
2012-08-08	826	870	826	862	440,900	862
2012-08-07	785	830	785	822	379,900	822
2012-08-06	829	829	800	804	294,200	804
2012-08-03	843	847	825	829	286,700	829
2012-08-02	880	881	846	851	301,200	851
2012-08-01	907	907	883	893	109,600	893
2012-07-31	899	906	881	902	121,500	902
2012-07-30	917	921	883	889	188,200	889
2012-07-27	898	918	894	916	165,300	916
2012-07-26	880	891	858	887	180,000	887
2012-07-25	894	897	870	879	218,300	879
2012-07-24	867	896	862	894	220,100	894
2012-07-23	893	894	870	870	206,900	870
2012-07-20	913	929	897	902	182,800	902
2012-07-19	904	923	892	913	257,700	913
2012-07-18	944	952	906	911	245,200	911
2012-07-17	980	980	943	943	190,300	943
2012-07-13	925	968	925	967	279,600	967
2012-07-12	980	985	927	933	354,100	933
2012-07-11	972	985	963	976	184,500	976
2012-07-10	998	1,019	972	984	316,400	984
2012-07-09	1,020	1,041	1,002	1,006	534,600	1,006
2012-07-06	982	1,018	978	1,016	967,900	1,016
2012-07-05	966	984	944	967	499,600	967
2012-07-04	965	1,005	956	972	854,800	972
2012-07-03	920	971	904	965	746,600	965
2012-07-02	894	924	894	920	315,800	920
2012-06-29	924	924	880	890	639,200	890
2012-06-28	930	942	906	924	792,200	924
2012-06-27	854	887	836	883	608,300	883
2012-06-26	896	898	858	862	656,200	862
2012-06-25	905	924	905	908	210,300	908
2012-06-22	925	929	903	911	469,600	911
2012-06-21	955	959	925	938	318,000	938
2012-06-20	931	948	931	945	255,500	945
2012-06-19	924	938	920	923	301,300	923
2012-06-18	905	971	905	938	723,900	938
2012-06-15	926	948	902	905	689,200	905
2012-06-14	970	974	912	925	1,052,400	925
2012-06-13	1,045	1,045	985	990	547,600	990
2012-06-12	1,031	1,060	1,028	1,034	303,900	1,034
2012-06-11	1,047	1,074	1,029	1,061	481,300	1,061
2012-06-08	1,066	1,082	1,018	1,022	677,000	1,022
2012-06-07	1,023	1,086	1,023	1,081	940,800	1,081
2012-06-06	1,000	1,021	980	1,001	828,400	1,001
2012-06-05	1,045	1,063	991	1,012	1,140,500	1,012
2012-06-04	1,049	1,097	1,035	1,057	784,400	1,057
2012-06-01	1,139	1,145	1,075	1,079	675,800	1,079
2012-05-31	1,110	1,140	1,085	1,140	721,300	1,140
2012-05-30	1,131	1,138	1,072	1,126	772,700	1,126
2012-05-29	1,149	1,160	1,122	1,141	806,600	1,141
2012-05-28	1,098	1,141	1,074	1,134	859,800	1,134
2012-05-25	1,057	1,100	1,041	1,094	664,400	1,094
2012-05-24	1,085	1,091	1,028	1,058	827,500	1,058
2012-05-23	1,061	1,070	1,007	1,046	947,100	1,046
2012-05-22	985	1,053	980	1,047	1,132,600	1,047
2012-05-21	937	990	937	988	674,700	988
2012-05-18	920	936	905	934	518,200	934
2012-05-17	908	935	897	931	617,100	931
2012-05-16	904	907	872	897	369,500	897
2012-05-15	910	934	872	889	823,600	889
2012-05-14	880	930	875	921	1,039,900	921
2012-05-11	815	900	801	868	746,200	868
2012-05-10	830	846	810	837	179,500	837
2012-05-09	857	859	818	826	394,900	826
2012-05-08	865	877	843	865	255,400	865
2012-05-07	870	894	849	863	879,200	863
2012-05-02	844	873	836	870	261,800	870
2012-05-01	835	853	828	834	187,000	834
2012-04-27	863	868	841	846	232,100	846
2012-04-26	859	886	858	864	244,800	864
2012-04-25	871	884	859	862	351,200	862
2012-04-24	891	908	873	879	417,600	879
2012-04-23	890	893	875	878	259,600	878
2012-04-20	838	897	827	894	742,200	894
2012-04-19	850	850	825	826	220,000	826
2012-04-18	860	864	838	852	252,600	852
2012-04-17	825	854	824	850	237,800	850
2012-04-16	870	870	836	838	281,100	838
2012-04-13	868	878	852	872	461,100	872
2012-04-12	870	877	856	866	418,700	866
2012-04-11	839	880	835	874	728,300	874
2012-04-10	867	875	830	846	581,700	846
2012-04-09	820	865	815	858	714,500	858
2012-04-06	837	855	813	823	884,000	823
2012-04-05	763	845	760	833	1,010,900	833
2012-04-04	789	795	763	775	387,300	775
2012-04-03	773	780	755	774	307,700	774
2012-04-02	765	799	732	773	707,800	773
2012-03-30	720	763	718	760	504,400	760
2012-03-29	720	729	714	724	187,400	724
2012-03-28	725	731	713	725	248,800	725
2012-03-27	729	734	722	730	200,600	730
2012-03-26	732	738	721	721	225,900	721
2012-03-23	713	733	709	732	252,800	732
2012-03-22	723	730	713	724	161,000	724
2012-03-21	703	732	703	723	365,300	723
2012-03-19	682	709	682	709	208,100	709
2012-03-16	681	695	680	690	140,300	690
2012-03-15	694	694	677	682	186,800	682
2012-03-14	696	703	693	694	168,100	694
2012-03-13	698	698	685	686	193,800	686
2012-03-12	708	710	695	697	162,400	697
2012-03-09	696	705	687	700	273,200	700
2012-03-08	701	704	681	688	320,200	688
2012-03-07	703	710	698	704	242,100	704
2012-03-06	708	723	697	715	456,900	715
2012-03-05	676	707	672	702	644,800	702
2012-03-02	684	685	670	676	238,600	676
2012-03-01	675	679	669	677	280,400	677
2012-02-29	672	685	662	667	391,000	667
2012-02-28	646	680	641	676	663,100	676
2012-02-27	689	692	650	653	948,200	653
2012-02-24	707	710	685	687	594,600	687
2012-02-23	721	721	709	715	203,400	715
2012-02-22	705	725	705	722	365,100	722
2012-02-21	691	715	681	707	538,700	707
2012-02-20	737	740	704	705	579,800	705
2012-02-17	764	764	741	743	276,500	743
2012-02-16	740	756	738	755	306,100	755
2012-02-15	752	780	735	736	754,700	736
2012-02-14	723	743	716	742	408,700	742
2012-02-13	688	735	676	728	820,800	728
2012-02-10	724	734	709	712	545,700	712
2012-02-09	718	719	706	711	230,600	711
2012-02-08	730	731	719	725	284,400	725
2012-02-07	741	741	720	728	225,300	728
2012-02-06	715	744	708	736	469,400	736
2012-02-03	739	739	710	718	466,900	718
2012-02-02	721	735	715	735	392,800	735
2012-02-01	718	737	706	720	691,800	720
2012-01-31	710	725	704	721	797,800	721
2012-01-30	679	704	677	698	966,400	698
2012-01-27	657	672	650	672	611,400	672
2012-01-26	645	663	633	652	381,000	652
2012-01-25	642	675	641	649	709,800	649
2012-01-24	604	663	595	650	934,200	650
2012-01-23	601	623	597	621	555,300	621
2012-01-20	630	632	575	593	1,408,500	593
2012-01-19	674	675	633	636	577,300	636
2012-01-18	650	674	641	670	769,000	670
2012-01-17	668	668	615	640	918,100	640
2012-01-16	660	688	642	655	1,454,200	655
2012-01-13	630	661	622	657	1,098,400	657
2012-01-12	615	642	604	638	1,091,800	638
2012-01-11	610	619	600	611	677,900	611
2012-01-10	594	629	581	617	1,741,800	617
2012-01-06	539	580	537	574	1,174,300	574
2012-01-05	551	551	530	535	382,500	535
2012-01-04	555	559	543	550	330,800	550

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 [2012年度]

7494 (株)コナカの時系列データ [2012年度]