7494 (株)コナカ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 672 | 683 | 670 | 683 | 39,500 | 683 |
| 2015-12-29 | 663 | 676 | 663 | 674 | 43,000 | 674 |
| 2015-12-28 | 670 | 670 | 655 | 660 | 23,000 | 660 |
| 2015-12-25 | 663 | 671 | 658 | 667 | 29,600 | 667 |
| 2015-12-24 | 674 | 678 | 662 | 663 | 44,800 | 663 |
| 2015-12-22 | 675 | 676 | 665 | 669 | 37,700 | 669 |
| 2015-12-21 | 636 | 672 | 634 | 671 | 116,400 | 671 |
| 2015-12-18 | 638 | 646 | 636 | 636 | 28,300 | 636 |
| 2015-12-17 | 638 | 645 | 633 | 638 | 31,900 | 638 |
| 2015-12-16 | 634 | 634 | 623 | 629 | 30,600 | 629 |
| 2015-12-15 | 635 | 641 | 621 | 621 | 23,800 | 621 |
| 2015-12-14 | 624 | 635 | 619 | 633 | 55,200 | 633 |
| 2015-12-11 | 630 | 644 | 628 | 639 | 65,000 | 639 |
| 2015-12-10 | 649 | 657 | 635 | 636 | 76,100 | 636 |
| 2015-12-09 | 665 | 665 | 655 | 661 | 32,200 | 661 |
| 2015-12-08 | 685 | 685 | 667 | 667 | 46,300 | 667 |
| 2015-12-07 | 687 | 693 | 683 | 684 | 85,400 | 684 |
| 2015-12-04 | 680 | 685 | 675 | 682 | 87,100 | 682 |
| 2015-12-03 | 677 | 686 | 674 | 681 | 77,100 | 681 |
| 2015-12-02 | 680 | 682 | 674 | 676 | 43,100 | 676 |
| 2015-12-01 | 686 | 687 | 681 | 686 | 53,100 | 686 |
| 2015-11-30 | 680 | 690 | 679 | 686 | 35,600 | 686 |
| 2015-11-27 | 686 | 697 | 685 | 688 | 31,400 | 688 |
| 2015-11-26 | 691 | 693 | 684 | 685 | 37,600 | 685 |
| 2015-11-25 | 687 | 690 | 680 | 683 | 32,400 | 683 |
| 2015-11-24 | 688 | 694 | 677 | 691 | 54,500 | 691 |
| 2015-11-20 | 692 | 697 | 690 | 697 | 46,300 | 697 |
| 2015-11-19 | 694 | 698 | 688 | 694 | 39,300 | 694 |
| 2015-11-18 | 681 | 689 | 680 | 689 | 27,900 | 689 |
| 2015-11-17 | 685 | 685 | 666 | 679 | 59,000 | 679 |
| 2015-11-16 | 690 | 690 | 672 | 685 | 60,600 | 685 |
| 2015-11-13 | 657 | 692 | 655 | 692 | 105,300 | 692 |
| 2015-11-12 | 653 | 660 | 653 | 659 | 25,000 | 659 |
| 2015-11-11 | 650 | 660 | 650 | 657 | 26,000 | 657 |
| 2015-11-10 | 638 | 655 | 638 | 653 | 22,600 | 653 |
| 2015-11-09 | 644 | 657 | 640 | 644 | 47,500 | 644 |
| 2015-11-06 | 629 | 647 | 629 | 646 | 67,400 | 646 |
| 2015-11-05 | 626 | 633 | 626 | 628 | 36,600 | 628 |
| 2015-11-04 | 620 | 629 | 619 | 622 | 33,100 | 622 |
| 2015-11-02 | 624 | 625 | 617 | 618 | 19,900 | 618 |
| 2015-10-30 | 622 | 630 | 618 | 630 | 33,500 | 630 |
| 2015-10-29 | 628 | 629 | 616 | 622 | 40,000 | 622 |
| 2015-10-28 | 634 | 634 | 617 | 627 | 34,900 | 627 |
| 2015-10-27 | 628 | 635 | 628 | 632 | 38,000 | 632 |
| 2015-10-26 | 621 | 632 | 621 | 625 | 23,100 | 625 |
| 2015-10-23 | 630 | 631 | 624 | 628 | 10,600 | 628 |
| 2015-10-22 | 631 | 631 | 620 | 621 | 14,300 | 621 |
| 2015-10-21 | 619 | 633 | 617 | 631 | 32,700 | 631 |
| 2015-10-20 | 623 | 625 | 619 | 623 | 10,300 | 623 |
| 2015-10-19 | 625 | 627 | 620 | 623 | 22,100 | 623 |
| 2015-10-16 | 634 | 635 | 624 | 628 | 37,700 | 628 |
| 2015-10-15 | 617 | 632 | 617 | 632 | 35,600 | 632 |
| 2015-10-14 | 621 | 627 | 615 | 618 | 36,700 | 618 |
| 2015-10-13 | 631 | 635 | 624 | 631 | 19,700 | 631 |
| 2015-10-09 | 635 | 639 | 631 | 637 | 35,800 | 637 |
| 2015-10-08 | 645 | 645 | 631 | 635 | 30,500 | 635 |
| 2015-10-07 | 641 | 645 | 635 | 642 | 45,300 | 642 |
| 2015-10-06 | 648 | 650 | 640 | 642 | 43,300 | 642 |
| 2015-10-05 | 637 | 647 | 633 | 641 | 49,800 | 641 |
| 2015-10-02 | 622 | 633 | 617 | 630 | 45,100 | 630 |
| 2015-10-01 | 623 | 624 | 611 | 619 | 55,400 | 619 |
| 2015-09-30 | 607 | 622 | 607 | 616 | 58,500 | 616 |
| 2015-09-29 | 605 | 612 | 592 | 597 | 94,400 | 597 |
| 2015-09-28 | 614 | 629 | 608 | 620 | 90,000 | 620 |
| 2015-09-25 | 615 | 635 | 601 | 629 | 255,100 | 629 |
| 2015-09-24 | 620 | 637 | 617 | 618 | 75,900 | 618 |
| 2015-09-18 | 626 | 641 | 625 | 628 | 64,500 | 628 |
| 2015-09-17 | 631 | 637 | 627 | 634 | 43,300 | 634 |
| 2015-09-16 | 653 | 654 | 630 | 637 | 103,700 | 637 |
| 2015-09-15 | 621 | 658 | 620 | 650 | 194,100 | 650 |
| 2015-09-14 | 578 | 626 | 575 | 622 | 209,800 | 622 |
| 2015-09-11 | 593 | 603 | 588 | 596 | 66,300 | 596 |
| 2015-09-10 | 580 | 586 | 572 | 583 | 53,400 | 583 |
| 2015-09-09 | 580 | 596 | 580 | 588 | 67,800 | 588 |
| 2015-09-08 | 580 | 589 | 570 | 570 | 43,400 | 570 |
| 2015-09-07 | 584 | 590 | 570 | 587 | 74,500 | 587 |
| 2015-09-04 | 598 | 598 | 580 | 586 | 45,900 | 586 |
| 2015-09-03 | 600 | 610 | 589 | 589 | 35,600 | 589 |
| 2015-09-02 | 590 | 608 | 586 | 597 | 44,100 | 597 |
| 2015-09-01 | 615 | 621 | 598 | 598 | 65,100 | 598 |
| 2015-08-31 | 619 | 625 | 611 | 620 | 51,400 | 620 |
| 2015-08-28 | 617 | 620 | 606 | 615 | 62,600 | 615 |
| 2015-08-27 | 619 | 627 | 605 | 606 | 45,700 | 606 |
| 2015-08-26 | 590 | 603 | 585 | 599 | 77,700 | 599 |
| 2015-08-25 | 576 | 607 | 556 | 575 | 118,800 | 575 |
| 2015-08-24 | 602 | 611 | 592 | 593 | 92,200 | 593 |
| 2015-08-21 | 626 | 629 | 604 | 608 | 154,800 | 608 |
| 2015-08-20 | 650 | 655 | 634 | 637 | 65,700 | 637 |
| 2015-08-19 | 670 | 677 | 652 | 654 | 91,200 | 654 |
| 2015-08-18 | 678 | 678 | 668 | 676 | 26,300 | 676 |
| 2015-08-17 | 666 | 675 | 666 | 675 | 36,300 | 675 |
| 2015-08-14 | 668 | 687 | 663 | 673 | 149,100 | 673 |
| 2015-08-13 | 661 | 667 | 655 | 660 | 67,400 | 660 |
| 2015-08-12 | 680 | 681 | 659 | 659 | 125,800 | 659 |
| 2015-08-11 | 685 | 687 | 680 | 681 | 67,500 | 681 |
| 2015-08-10 | 683 | 689 | 681 | 685 | 43,000 | 685 |
| 2015-08-07 | 694 | 694 | 686 | 686 | 50,700 | 686 |
| 2015-08-06 | 700 | 700 | 693 | 697 | 28,000 | 697 |
| 2015-08-05 | 696 | 699 | 687 | 699 | 34,100 | 699 |
| 2015-08-04 | 692 | 699 | 688 | 694 | 19,700 | 694 |
| 2015-08-03 | 695 | 695 | 686 | 690 | 18,300 | 690 |
| 2015-07-31 | 685 | 690 | 680 | 686 | 17,300 | 686 |
| 2015-07-30 | 675 | 690 | 675 | 682 | 21,800 | 682 |
| 2015-07-29 | 679 | 682 | 668 | 672 | 47,400 | 672 |
| 2015-07-28 | 681 | 682 | 676 | 678 | 31,900 | 678 |
| 2015-07-27 | 689 | 692 | 682 | 682 | 25,800 | 682 |
| 2015-07-24 | 690 | 694 | 686 | 688 | 14,600 | 688 |
| 2015-07-23 | 693 | 694 | 686 | 691 | 26,300 | 691 |
| 2015-07-22 | 700 | 702 | 692 | 692 | 41,900 | 692 |
| 2015-07-21 | 703 | 706 | 699 | 703 | 16,900 | 703 |
| 2015-07-17 | 707 | 708 | 699 | 702 | 15,800 | 702 |
| 2015-07-16 | 695 | 707 | 691 | 707 | 44,700 | 707 |
| 2015-07-15 | 700 | 702 | 683 | 685 | 51,300 | 685 |
| 2015-07-14 | 688 | 700 | 687 | 690 | 49,600 | 690 |
| 2015-07-13 | 687 | 688 | 677 | 678 | 25,200 | 678 |
| 2015-07-10 | 698 | 701 | 673 | 674 | 68,100 | 674 |
| 2015-07-09 | 699 | 699 | 663 | 693 | 65,800 | 693 |
| 2015-07-08 | 726 | 726 | 702 | 702 | 62,700 | 702 |
| 2015-07-07 | 725 | 733 | 718 | 726 | 85,100 | 726 |
| 2015-07-06 | 750 | 750 | 731 | 731 | 82,800 | 731 |
| 2015-07-03 | 745 | 752 | 735 | 750 | 61,100 | 750 |
| 2015-07-02 | 737 | 744 | 735 | 743 | 38,600 | 743 |
| 2015-07-01 | 722 | 735 | 718 | 734 | 25,100 | 734 |
| 2015-06-30 | 715 | 727 | 715 | 725 | 38,300 | 725 |
| 2015-06-29 | 719 | 729 | 715 | 715 | 45,800 | 715 |
| 2015-06-26 | 725 | 731 | 724 | 730 | 22,100 | 730 |
| 2015-06-25 | 736 | 743 | 722 | 724 | 36,500 | 724 |
| 2015-06-24 | 738 | 746 | 737 | 742 | 48,800 | 742 |
| 2015-06-23 | 731 | 744 | 725 | 738 | 43,800 | 738 |
| 2015-06-22 | 726 | 735 | 724 | 729 | 44,000 | 729 |
| 2015-06-19 | 724 | 727 | 717 | 726 | 37,900 | 726 |
| 2015-06-18 | 720 | 726 | 715 | 718 | 29,000 | 718 |
| 2015-06-17 | 722 | 726 | 721 | 721 | 23,800 | 721 |
| 2015-06-16 | 731 | 733 | 726 | 726 | 18,000 | 726 |
| 2015-06-15 | 723 | 733 | 720 | 731 | 27,100 | 731 |
| 2015-06-12 | 734 | 734 | 720 | 728 | 81,100 | 728 |
| 2015-06-11 | 725 | 727 | 717 | 719 | 48,300 | 719 |
| 2015-06-10 | 733 | 737 | 725 | 727 | 31,000 | 727 |
| 2015-06-09 | 731 | 734 | 720 | 727 | 54,900 | 727 |
| 2015-06-08 | 738 | 742 | 733 | 734 | 23,800 | 734 |
| 2015-06-05 | 736 | 743 | 731 | 733 | 33,100 | 733 |
| 2015-06-04 | 743 | 743 | 733 | 738 | 20,800 | 738 |
| 2015-06-03 | 740 | 740 | 734 | 735 | 11,100 | 735 |
| 2015-06-02 | 733 | 742 | 733 | 740 | 19,900 | 740 |
| 2015-06-01 | 743 | 743 | 732 | 738 | 34,300 | 738 |
| 2015-05-29 | 743 | 748 | 743 | 745 | 23,100 | 745 |
| 2015-05-28 | 754 | 754 | 743 | 744 | 23,000 | 744 |
| 2015-05-27 | 750 | 754 | 742 | 750 | 16,200 | 750 |
| 2015-05-26 | 760 | 760 | 748 | 749 | 31,000 | 749 |
| 2015-05-25 | 730 | 758 | 730 | 757 | 97,800 | 757 |
| 2015-05-22 | 734 | 740 | 727 | 734 | 31,800 | 734 |
| 2015-05-21 | 738 | 748 | 733 | 733 | 42,200 | 733 |
| 2015-05-20 | 760 | 760 | 733 | 737 | 57,300 | 737 |
| 2015-05-19 | 735 | 759 | 735 | 753 | 52,200 | 753 |
| 2015-05-18 | 723 | 740 | 723 | 739 | 52,600 | 739 |
| 2015-05-15 | 730 | 740 | 718 | 731 | 63,900 | 731 |
| 2015-05-14 | 734 | 735 | 723 | 730 | 32,800 | 730 |
| 2015-05-13 | 732 | 740 | 732 | 734 | 15,100 | 734 |
| 2015-05-12 | 729 | 738 | 728 | 737 | 20,900 | 737 |
| 2015-05-11 | 731 | 735 | 727 | 733 | 26,900 | 733 |
| 2015-05-08 | 720 | 725 | 712 | 718 | 30,900 | 718 |
| 2015-05-07 | 714 | 722 | 708 | 715 | 36,600 | 715 |
| 2015-05-01 | 718 | 724 | 706 | 711 | 38,900 | 711 |
| 2015-04-30 | 730 | 736 | 718 | 721 | 47,500 | 721 |
| 2015-04-28 | 740 | 743 | 733 | 734 | 26,700 | 734 |
| 2015-04-27 | 730 | 738 | 729 | 736 | 34,400 | 736 |
| 2015-04-24 | 742 | 743 | 734 | 734 | 26,200 | 734 |
| 2015-04-23 | 739 | 747 | 735 | 745 | 62,600 | 745 |
| 2015-04-22 | 740 | 745 | 730 | 739 | 33,000 | 739 |
| 2015-04-21 | 740 | 745 | 731 | 733 | 48,400 | 733 |
| 2015-04-20 | 747 | 748 | 733 | 745 | 37,600 | 745 |
| 2015-04-17 | 738 | 750 | 738 | 744 | 36,500 | 744 |
| 2015-04-16 | 748 | 750 | 740 | 748 | 44,800 | 748 |
| 2015-04-15 | 742 | 753 | 739 | 741 | 28,900 | 741 |
| 2015-04-14 | 742 | 753 | 742 | 752 | 29,100 | 752 |
| 2015-04-13 | 743 | 753 | 743 | 751 | 58,100 | 751 |
| 2015-04-10 | 756 | 756 | 739 | 751 | 40,400 | 751 |
| 2015-04-09 | 755 | 755 | 738 | 751 | 42,800 | 751 |
| 2015-04-08 | 756 | 763 | 752 | 755 | 31,300 | 755 |
| 2015-04-07 | 760 | 760 | 753 | 754 | 20,300 | 754 |
| 2015-04-06 | 750 | 760 | 747 | 756 | 37,200 | 756 |
| 2015-04-03 | 742 | 751 | 741 | 751 | 42,800 | 751 |
| 2015-04-02 | 729 | 741 | 725 | 737 | 54,700 | 737 |
| 2015-04-01 | 733 | 740 | 722 | 729 | 52,000 | 729 |
| 2015-03-31 | 724 | 748 | 721 | 740 | 81,100 | 740 |
| 2015-03-30 | 732 | 734 | 707 | 724 | 136,400 | 724 |
| 2015-03-27 | 738 | 755 | 736 | 737 | 98,200 | 737 |
| 2015-03-26 | 773 | 779 | 750 | 763 | 108,500 | 763 |
| 2015-03-25 | 785 | 790 | 778 | 781 | 46,900 | 781 |
| 2015-03-24 | 780 | 787 | 770 | 784 | 67,200 | 784 |
| 2015-03-23 | 780 | 784 | 778 | 782 | 54,300 | 782 |
| 2015-03-20 | 780 | 780 | 763 | 776 | 77,400 | 776 |
| 2015-03-19 | 773 | 779 | 760 | 776 | 83,000 | 776 |
| 2015-03-18 | 747 | 770 | 747 | 762 | 90,500 | 762 |
| 2015-03-17 | 749 | 752 | 744 | 747 | 69,000 | 747 |
| 2015-03-16 | 737 | 748 | 733 | 744 | 61,300 | 744 |
| 2015-03-13 | 726 | 740 | 726 | 736 | 144,400 | 736 |
| 2015-03-12 | 735 | 739 | 732 | 736 | 65,400 | 736 |
| 2015-03-11 | 735 | 740 | 728 | 739 | 58,900 | 739 |
| 2015-03-10 | 744 | 745 | 737 | 742 | 46,000 | 742 |
| 2015-03-09 | 744 | 745 | 737 | 740 | 58,200 | 740 |
| 2015-03-06 | 742 | 746 | 728 | 743 | 74,900 | 743 |
| 2015-03-05 | 743 | 747 | 735 | 740 | 76,800 | 740 |
| 2015-03-04 | 737 | 747 | 732 | 747 | 88,600 | 747 |
| 2015-03-03 | 748 | 748 | 730 | 744 | 87,300 | 744 |
| 2015-03-02 | 730 | 747 | 725 | 745 | 103,400 | 745 |
| 2015-02-27 | 730 | 730 | 715 | 725 | 88,100 | 725 |
| 2015-02-26 | 705 | 728 | 705 | 727 | 139,100 | 727 |
| 2015-02-25 | 705 | 710 | 698 | 707 | 93,300 | 707 |
| 2015-02-24 | 699 | 712 | 695 | 705 | 105,100 | 705 |
| 2015-02-23 | 695 | 701 | 691 | 699 | 92,500 | 699 |
| 2015-02-20 | 693 | 694 | 680 | 694 | 91,300 | 694 |
| 2015-02-19 | 682 | 695 | 680 | 693 | 96,200 | 693 |
| 2015-02-18 | 676 | 682 | 674 | 679 | 97,700 | 679 |
| 2015-02-17 | 660 | 676 | 660 | 672 | 97,300 | 672 |
| 2015-02-16 | 653 | 665 | 653 | 659 | 62,600 | 659 |
| 2015-02-13 | 664 | 664 | 651 | 651 | 50,100 | 651 |
| 2015-02-12 | 658 | 663 | 655 | 657 | 81,200 | 657 |
| 2015-02-10 | 650 | 655 | 645 | 652 | 34,000 | 652 |
| 2015-02-09 | 632 | 656 | 627 | 656 | 108,100 | 656 |
| 2015-02-06 | 630 | 631 | 627 | 630 | 32,400 | 630 |
| 2015-02-05 | 630 | 632 | 627 | 627 | 49,700 | 627 |
| 2015-02-04 | 624 | 632 | 624 | 630 | 43,000 | 630 |
| 2015-02-03 | 630 | 630 | 619 | 620 | 60,700 | 620 |
| 2015-02-02 | 617 | 628 | 617 | 619 | 95,000 | 619 |
| 2015-01-30 | 615 | 620 | 614 | 617 | 68,000 | 617 |
| 2015-01-29 | 608 | 621 | 608 | 614 | 111,300 | 614 |
| 2015-01-28 | 607 | 619 | 607 | 611 | 70,600 | 611 |
| 2015-01-27 | 601 | 607 | 601 | 607 | 23,000 | 607 |
| 2015-01-26 | 599 | 603 | 598 | 601 | 22,600 | 601 |
| 2015-01-23 | 606 | 606 | 598 | 599 | 59,400 | 599 |
| 2015-01-22 | 603 | 606 | 598 | 599 | 73,400 | 599 |
| 2015-01-21 | 619 | 622 | 603 | 604 | 50,500 | 604 |
| 2015-01-20 | 609 | 617 | 603 | 616 | 36,500 | 616 |
| 2015-01-19 | 610 | 610 | 601 | 603 | 23,500 | 603 |
| 2015-01-16 | 603 | 604 | 596 | 600 | 52,200 | 600 |
| 2015-01-15 | 610 | 617 | 603 | 610 | 54,500 | 610 |
| 2015-01-14 | 618 | 622 | 605 | 608 | 81,600 | 608 |
| 2015-01-13 | 623 | 624 | 615 | 623 | 58,000 | 623 |
| 2015-01-09 | 630 | 632 | 619 | 623 | 54,200 | 623 |
| 2015-01-08 | 624 | 630 | 621 | 628 | 53,800 | 628 |
| 2015-01-07 | 621 | 625 | 616 | 617 | 39,100 | 617 |
| 2015-01-06 | 635 | 635 | 614 | 618 | 110,900 | 618 |
| 2015-01-05 | 633 | 645 | 630 | 639 | 138,400 | 639 |
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
