7494 (株)コナカの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	926	939	926	937	83,800	937
2013-12-27	915	925	905	923	67,200	923
2013-12-26	856	922	856	915	223,600	915
2013-12-25	864	864	850	857	58,700	857
2013-12-24	879	885	859	863	83,500	863
2013-12-20	881	888	865	873	67,300	873
2013-12-19	872	899	872	886	126,800	886
2013-12-18	842	863	842	857	92,900	857
2013-12-17	835	863	835	849	108,500	849
2013-12-16	858	865	833	834	93,400	834
2013-12-13	866	878	852	859	163,000	859
2013-12-12	879	885	871	873	81,300	873
2013-12-11	909	909	853	890	117,300	890
2013-12-10	913	915	906	910	36,500	910
2013-12-09	910	913	905	912	43,600	912
2013-12-06	895	904	895	903	49,400	903
2013-12-05	899	910	888	896	112,700	896
2013-12-04	902	912	900	907	64,800	907
2013-12-03	923	928	915	917	56,000	917
2013-12-02	934	934	917	923	40,900	923
2013-11-29	930	934	918	928	62,600	928
2013-11-28	918	932	909	930	78,000	930
2013-11-27	916	920	903	908	56,300	908
2013-11-26	905	935	900	927	120,600	927
2013-11-25	916	922	891	910	143,300	910
2013-11-22	943	943	925	928	69,800	928
2013-11-21	935	947	927	939	84,100	939
2013-11-20	940	949	924	941	88,700	941
2013-11-19	917	936	914	929	72,400	929
2013-11-18	945	945	922	927	99,000	927
2013-11-15	911	938	905	933	162,700	933
2013-11-14	875	908	875	896	121,100	896
2013-11-13	854	876	852	872	142,200	872
2013-11-12	834	868	834	846	138,200	846
2013-11-11	845	851	815	842	146,400	842
2013-11-08	880	903	845	851	156,500	851
2013-11-07	903	905	882	888	67,500	888
2013-11-06	900	912	892	896	138,100	896
2013-11-05	878	908	875	904	125,500	904
2013-11-01	870	887	866	879	104,900	879
2013-10-31	904	916	871	874	116,600	874
2013-10-30	926	934	902	904	101,400	904
2013-10-29	934	934	910	923	105,800	923
2013-10-28	940	945	922	935	68,400	935
2013-10-25	960	965	931	939	127,200	939
2013-10-24	935	959	918	957	92,500	957
2013-10-23	940	950	929	936	116,800	936
2013-10-22	950	955	923	927	101,600	927
2013-10-21	950	959	942	947	90,500	947
2013-10-18	922	943	922	936	101,400	936
2013-10-17	894	918	893	914	95,900	914
2013-10-16	895	899	877	885	70,700	885
2013-10-15	870	890	867	881	98,700	881
2013-10-11	852	868	840	862	146,300	862
2013-10-10	848	848	828	834	101,000	834
2013-10-09	825	839	821	837	77,000	837
2013-10-08	808	840	805	835	109,100	835
2013-10-07	857	857	821	821	123,800	821
2013-10-04	851	870	835	856	113,700	856
2013-10-03	881	892	855	858	107,400	858
2013-10-02	920	928	872	889	91,400	889
2013-10-01	934	939	920	920	62,100	920
2013-09-30	933	940	923	928	61,900	928
2013-09-27	965	968	933	942	118,300	942
2013-09-26	979	979	942	969	117,900	969
2013-09-25	970	992	964	981	233,000	981
2013-09-24	970	985	959	980	185,500	980
2013-09-20	970	986	953	978	194,700	978
2013-09-19	936	971	932	969	190,200	969
2013-09-18	905	918	905	916	90,700	916
2013-09-17	895	900	891	894	97,700	894
2013-09-13	876	884	869	880	149,000	880
2013-09-12	855	866	853	864	83,600	864
2013-09-11	853	863	850	855	128,400	855
2013-09-10	871	875	847	853	152,200	853
2013-09-09	858	881	858	880	208,500	880
2013-09-06	857	857	835	843	120,600	843
2013-09-05	864	864	843	852	122,900	852
2013-09-04	855	864	841	862	122,800	862
2013-09-03	852	866	848	860	89,400	860
2013-09-02	857	857	830	846	113,100	846
2013-08-30	891	891	845	867	210,800	867
2013-08-29	870	901	851	895	159,100	895
2013-08-28	825	875	822	870	180,300	870
2013-08-27	865	869	842	845	77,800	845
2013-08-26	874	881	867	870	59,400	870
2013-08-23	876	889	864	869	84,100	869
2013-08-22	876	896	865	870	84,600	870
2013-08-21	895	895	857	861	107,300	861
2013-08-20	910	910	883	891	86,400	891
2013-08-19	921	925	907	914	51,900	914
2013-08-16	918	931	912	924	64,500	924
2013-08-15	933	933	920	921	58,600	921
2013-08-14	940	956	923	933	54,800	933
2013-08-13	917	937	917	935	77,600	935
2013-08-12	942	955	917	924	83,100	924
2013-08-09	943	960	936	940	90,500	940
2013-08-08	979	982	934	941	123,500	941
2013-08-07	998	1,006	985	987	89,100	987
2013-08-06	988	1,020	968	1,019	113,600	1,019
2013-08-05	988	999	975	987	99,600	987
2013-08-02	991	1,010	974	987	112,400	987
2013-08-01	964	990	963	982	71,000	982
2013-07-31	990	990	953	954	76,700	954
2013-07-30	941	996	941	994	138,100	994
2013-07-29	1,005	1,006	981	983	93,600	983
2013-07-26	1,044	1,045	1,025	1,026	54,100	1,026
2013-07-25	1,108	1,108	1,052	1,055	66,200	1,055
2013-07-24	1,096	1,109	1,089	1,099	37,100	1,099
2013-07-23	1,086	1,116	1,071	1,110	46,300	1,110
2013-07-22	1,095	1,110	1,086	1,099	32,000	1,099
2013-07-19	1,130	1,136	1,090	1,095	65,200	1,095
2013-07-18	1,100	1,130	1,086	1,122	62,200	1,122
2013-07-17	1,101	1,103	1,082	1,092	74,800	1,092
2013-07-16	1,115	1,130	1,107	1,108	67,500	1,108
2013-07-12	1,141	1,147	1,122	1,126	43,800	1,126
2013-07-11	1,139	1,164	1,124	1,142	64,300	1,142
2013-07-10	1,180	1,184	1,150	1,160	100,600	1,160
2013-07-09	1,150	1,175	1,137	1,170	73,300	1,170
2013-07-08	1,142	1,160	1,133	1,133	76,500	1,133
2013-07-05	1,098	1,149	1,098	1,142	184,800	1,142
2013-07-04	1,072	1,084	1,060	1,081	90,700	1,081
2013-07-03	1,093	1,093	1,057	1,075	123,000	1,075
2013-07-02	1,101	1,138	1,076	1,090	130,000	1,090
2013-07-01	1,092	1,095	1,065	1,089	73,600	1,089
2013-06-28	1,020	1,095	1,011	1,087	238,000	1,087
2013-06-27	1,009	1,010	971	1,010	85,900	1,010
2013-06-26	1,045	1,046	999	1,001	66,400	1,001
2013-06-25	1,020	1,048	1,001	1,020	163,400	1,020
2013-06-24	1,035	1,056	1,024	1,035	117,600	1,035
2013-06-21	1,004	1,046	995	1,040	137,800	1,040
2013-06-20	1,011	1,045	1,006	1,041	108,000	1,041
2013-06-19	1,023	1,050	991	1,012	98,400	1,012
2013-06-18	1,025	1,026	993	1,014	134,100	1,014
2013-06-17	934	1,019	926	1,009	214,200	1,009
2013-06-14	968	980	935	936	131,500	936
2013-06-13	958	965	928	938	127,300	938
2013-06-12	945	985	944	977	58,700	977
2013-06-11	992	999	969	980	95,600	980
2013-06-10	950	1,000	950	986	157,900	986
2013-06-07	950	974	889	917	299,900	917
2013-06-06	1,020	1,042	971	980	200,700	980
2013-06-05	1,081	1,110	1,024	1,025	211,900	1,025
2013-06-04	1,034	1,104	1,019	1,098	329,400	1,098
2013-06-03	1,029	1,078	1,021	1,025	209,200	1,025
2013-05-31	1,074	1,083	1,018	1,047	208,500	1,047
2013-05-30	1,116	1,128	1,043	1,057	245,100	1,057
2013-05-29	1,105	1,166	1,075	1,144	199,700	1,144
2013-05-28	1,071	1,120	1,059	1,092	148,500	1,092
2013-05-27	1,105	1,126	1,068	1,098	170,600	1,098
2013-05-24	1,138	1,175	1,104	1,144	246,400	1,144
2013-05-23	1,205	1,220	1,105	1,108	308,900	1,108
2013-05-22	1,203	1,231	1,154	1,220	195,200	1,220
2013-05-21	1,228	1,235	1,186	1,206	155,400	1,206
2013-05-20	1,223	1,234	1,197	1,220	173,000	1,220
2013-05-17	1,193	1,230	1,171	1,213	246,000	1,213
2013-05-16	1,190	1,218	1,098	1,193	435,700	1,193
2013-05-15	1,260	1,263	1,163	1,186	411,900	1,186
2013-05-14	1,265	1,276	1,220	1,247	456,400	1,247
2013-05-13	1,285	1,330	1,260	1,276	552,500	1,276
2013-05-10	1,257	1,294	1,211	1,277	611,800	1,277
2013-05-09	1,241	1,307	1,241	1,270	546,400	1,270
2013-05-08	1,298	1,324	1,225	1,238	888,200	1,238
2013-05-07	1,340	1,490	1,294	1,310	986,300	1,310
2013-05-02	1,325	1,354	1,311	1,319	312,100	1,319
2013-05-01	1,368	1,460	1,349	1,355	554,000	1,355
2013-04-30	1,273	1,370	1,273	1,349	482,300	1,349
2013-04-26	1,302	1,318	1,262	1,281	367,200	1,281
2013-04-25	1,307	1,313	1,264	1,294	329,300	1,294
2013-04-24	1,270	1,300	1,257	1,294	309,300	1,294
2013-04-23	1,210	1,278	1,210	1,244	417,700	1,244
2013-04-22	1,153	1,244	1,153	1,204	389,500	1,204
2013-04-19	1,146	1,173	1,131	1,157	142,000	1,157
2013-04-18	1,145	1,177	1,082	1,138	363,500	1,138
2013-04-17	1,112	1,200	1,112	1,146	339,700	1,146
2013-04-16	1,109	1,175	1,105	1,120	254,200	1,120
2013-04-15	1,162	1,178	1,134	1,135	153,300	1,135
2013-04-12	1,175	1,188	1,150	1,156	161,200	1,156
2013-04-11	1,190	1,198	1,139	1,186	259,200	1,186
2013-04-10	1,159	1,199	1,159	1,182	203,100	1,182
2013-04-09	1,191	1,197	1,132	1,159	304,400	1,159
2013-04-08	1,107	1,175	1,107	1,174	372,300	1,174
2013-04-05	1,087	1,112	1,054	1,088	372,200	1,088
2013-04-04	1,022	1,067	1,012	1,063	179,000	1,063
2013-04-03	997	1,078	994	1,052	358,700	1,052
2013-04-02	977	1,028	923	983	258,700	983
2013-04-01	1,087	1,087	965	977	267,100	977
2013-03-29	1,057	1,094	1,027	1,086	276,100	1,086
2013-03-28	1,049	1,130	1,045	1,070	331,300	1,070
2013-03-27	1,045	1,062	1,023	1,049	178,700	1,049
2013-03-26	1,072	1,077	1,002	1,050	452,900	1,050
2013-03-25	1,015	1,118	1,010	1,093	848,100	1,093
2013-03-22	952	1,000	936	968	427,900	968
2013-03-21	884	947	884	940	278,400	940
2013-03-19	902	911	887	888	125,400	888
2013-03-18	900	907	890	897	117,600	897
2013-03-15	904	912	893	896	134,600	896
2013-03-14	888	910	883	904	174,100	904
2013-03-13	859	906	859	873	233,600	873
2013-03-12	908	908	864	867	318,800	867
2013-03-11	915	920	883	901	274,600	901
2013-03-08	897	923	886	915	244,300	915
2013-03-07	925	939	901	905	236,400	905
2013-03-06	918	927	911	919	144,100	919
2013-03-05	898	925	898	909	204,300	909
2013-03-04	900	907	885	893	157,500	893
2013-03-01	870	918	859	898	397,000	898
2013-02-28	894	895	850	866	383,900	866
2013-02-27	884	958	870	899	867,800	899
2013-02-26	847	875	830	869	322,500	869
2013-02-25	827	908	825	868	944,800	868
2013-02-22	787	820	787	814	291,200	814
2013-02-21	794	815	782	791	301,200	791
2013-02-20	751	794	751	787	253,200	787
2013-02-19	751	759	739	748	94,400	748
2013-02-18	733	760	732	750	172,100	750
2013-02-15	715	730	704	727	229,300	727
2013-02-14	733	735	708	711	229,800	711
2013-02-13	729	795	727	746	516,700	746
2013-02-12	770	775	701	730	440,100	730
2013-02-08	825	842	769	774	670,900	774
2013-02-07	773	824	773	815	682,400	815
2013-02-06	751	784	738	778	484,000	778
2013-02-05	731	773	730	751	551,300	751
2013-02-04	715	730	696	726	232,400	726
2013-02-01	711	720	703	707	187,500	707
2013-01-31	694	725	684	721	410,300	721
2013-01-30	663	695	663	691	192,200	691
2013-01-29	671	673	660	661	154,600	661
2013-01-28	684	686	667	674	122,800	674
2013-01-25	676	682	668	681	114,600	681
2013-01-24	684	684	662	668	199,600	668
2013-01-23	670	695	658	685	624,600	685
2013-01-22	655	669	645	660	237,800	660
2013-01-21	642	653	640	651	110,000	651
2013-01-18	644	645	639	640	111,200	640
2013-01-17	621	649	621	638	242,400	638
2013-01-16	635	638	618	621	176,200	621
2013-01-15	655	655	633	635	204,100	635
2013-01-11	662	670	648	651	264,100	651
2013-01-10	640	662	639	658	346,500	658
2013-01-09	630	640	615	635	266,300	635
2013-01-08	648	648	623	633	336,400	633
2013-01-07	614	639	605	638	486,500	638
2013-01-04	607	608	591	602	206,200	602

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 [2013年度]

7494 (株)コナカの時系列データ [2013年度]