[7494 東証1部] コナカ 日足 時系列データ

[7494 東証1部] コナカ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-30599.00600.00596.00600.00136008140900
2017-05-29595.00600.00592.00599.002680015972800
2017-05-26600.00601.00595.00595.00122007285600
2017-05-25604.00606.00600.00601.002480014957100
2017-05-24600.00605.00595.00604.003140018858100
2017-05-23600.00600.00595.00598.00163009746500
2017-05-22596.00601.00595.00599.003000017922700
2017-05-19602.00602.00594.00597.003490020834600
2017-05-18581.00604.00581.00602.004420026212300
2017-05-17595.00600.00592.00598.002470014724800
2017-05-16600.00600.00595.00599.001930011536800
2017-05-15601.00603.00593.00600.003020018093100
2017-05-12604.00605.00601.00605.003610021800900
2017-05-11609.00609.00595.00605.003630021885700
2017-05-10607.00610.00602.00604.003190019319700
2017-05-09611.00611.00606.00609.002440014848700
2017-05-08605.00613.00602.00610.005450033167100
2017-05-02596.00603.00596.00600.004160024913600
2017-05-01596.00596.00588.00595.00159009432600
2017-04-28595.00598.00589.00596.002640015689100
2017-04-27595.00600.00592.00593.002760016423400
2017-04-26598.00600.00594.00598.00158009451500
2017-04-25589.00598.00589.00592.002440014463700
2017-04-24595.00595.00584.00589.004170024643100
2017-04-21583.00586.00583.00585.001880010996200
2017-04-20582.00584.00581.00581.002030011821900
2017-04-19571.00585.00571.00580.002060011973300
2017-04-18577.00583.00577.00577.002790016146200
2017-04-17563.00577.00563.00575.003370019282900
2017-04-14573.00573.00558.00563.004330024477600
2017-04-13570.00575.00570.00573.002040011681800
2017-04-12577.00583.00570.00577.003050017551500
2017-04-11588.00599.00580.00580.005760033777600
2017-04-10588.00598.00585.00598.002830016749200
2017-04-07583.00591.00571.00582.006630038636600
2017-04-06592.00595.00579.00581.003580020919500
2017-04-05600.00603.00590.00592.003500020800300
2017-04-04607.00607.00592.00602.006350038110600
2017-04-03610.00610.00598.00604.003800022999900
2017-03-31590.00611.00590.00610.005320031856100
2017-03-30614.00614.00594.00595.007160042986500
2017-03-29623.00623.00609.00610.004380026976900
2017-03-28601.00624.00601.00624.008300050923000
2017-03-27612.00612.00601.00603.006110037097900
2017-03-24602.00613.00602.00612.004450026924600
2017-03-23607.00609.00604.00606.001800010908600
2017-03-22613.00617.00610.00610.003070018801500
2017-03-21623.00628.00619.00621.006360039577100
2017-03-17625.00632.00621.00628.002180013644800
2017-03-16641.00641.00627.00633.003680023261200
2017-03-15642.00644.00636.00639.002970018988700
2017-03-14646.00650.00641.00646.003460022364900
2017-03-13638.00646.00638.00646.002910018722400
2017-03-10649.00649.00634.00637.005420034875800
2017-03-09641.00641.00630.00633.002320014688200
2017-03-08641.00641.00632.00638.002340014898500
2017-03-07640.00651.00628.00633.007030044997400
2017-03-06625.00645.00618.00640.0010120064102500
2017-03-03597.00616.00597.00615.007050042881400
2017-03-02600.00600.00594.00597.002110012616200
2017-03-01597.00598.00593.00596.00121007213900
2017-02-28597.00597.00593.00594.002750016358200
2017-02-27591.00595.00590.00593.002080012318300
2017-02-24593.00597.00592.00592.002180012930000
2017-02-23600.00600.00593.00598.00120007165300
2017-02-22596.00599.00593.00598.002380014186900
2017-02-21600.00600.00595.00596.001860011102500
2017-02-20595.00600.00593.00600.002480014834300
2017-02-17595.00598.00593.00597.002090012465100
2017-02-16594.00597.00592.00593.002250013372700
2017-02-15595.00595.00588.00592.002050012119200
2017-02-14595.00596.00586.00587.002880017009300
2017-02-13590.00597.00588.00596.001710010132100
2017-02-10586.00595.00579.00587.005550032519900
2017-02-09579.00584.00576.00582.001780010323600
2017-02-08582.00583.00573.00583.001870010814300
2017-02-07580.00584.00577.00582.001730010062200
2017-02-06580.00580.00575.00580.002130012322800
2017-02-03574.00576.00571.00574.001960011246000
2017-02-02580.00580.00573.00573.002300013246900
2017-02-01580.00583.00576.00580.002090012131100
2017-01-31586.00590.00579.00582.005420031743300
2017-01-30576.00586.00570.00585.005040029191000
2017-01-27576.00580.00572.00575.003090017781500
2017-01-26575.00575.00570.00574.002790016001100
2017-01-25577.00577.00569.00572.002270012994700
2017-01-24572.00573.00561.00571.002480014102300
2017-01-23578.00578.00571.00572.003570020513700
2017-01-20566.00576.00565.00575.002590014798100
2017-01-19574.00574.00566.00570.00167009520400
2017-01-18566.00566.00558.00564.002910016381900
2017-01-17579.00579.00566.00566.002690015330800
2017-01-16584.00584.00570.00574.003580020565600
2017-01-13579.00586.00578.00584.002280013279900
2017-01-12590.00590.00571.00579.008100046891300
2017-01-11611.00612.00587.00590.0012890076525300
2017-01-10620.00621.00610.00613.006430039641100
2017-01-06602.00617.00596.00614.008170049729500
2017-01-05606.00606.00600.00604.009130055172000
2017-01-04586.00603.00586.00602.0010710063838000
2016-12-30585.00585.00580.00584.002570014985900
2016-12-29579.00586.00579.00586.004420025786400
2016-12-28575.00585.00574.00583.003340019375300
2016-12-27572.00579.00572.00577.002970017101400
2016-12-26563.00570.00563.00570.003470019672900
2016-12-22575.00576.00564.00566.007960045258900
2016-12-21592.00592.00575.00582.004270024970500
2016-12-20593.00595.00590.00592.003270019376300
2016-12-19595.00597.00593.00596.002520014996600
2016-12-16593.00598.00585.00595.006640039360000
2016-12-15592.00594.00591.00594.004410026131000
2016-12-14600.00600.00594.00596.004320025791100
2016-12-13585.00600.00583.00600.004750028150500
2016-12-12588.00594.00583.00586.008010047106000
2016-12-09578.00582.00578.00582.004970028795000
2016-12-08571.00579.00571.00579.004900028153100
2016-12-07561.00572.00561.00571.004260024178000
2016-12-06558.00560.00558.00558.003350018708300
2016-12-05550.00559.00550.00556.004900027128600
2016-12-02546.00549.00546.00549.003680020167400
2016-12-01550.00550.00546.00547.004530024822200
2016-11-30538.00548.00538.00544.005980032490000
2016-11-29528.00538.00527.00538.005340028536700
2016-11-28528.00530.00525.00527.004930025979800
2016-11-25529.00529.00525.00528.002770014603400
2016-11-24531.00534.00523.00524.005310028047700
2016-11-22526.00531.00526.00530.00184009732100
2016-11-21519.00528.00519.00527.004810025210100
2016-11-18517.00520.00514.00519.002020010460600
2016-11-17516.00519.00511.00519.002030010472800
2016-11-16514.00519.00511.00519.005780029817200
2016-11-15504.00510.00501.00509.004800024350000
2016-11-14504.00505.00499.00504.004850024423600
2016-11-11496.00499.00490.00493.003760018578300
2016-11-10492.00498.00490.00498.003540017514800
2016-11-09500.00504.00480.00483.005180025319900
2016-11-08501.00503.00499.00502.00150007524000
2016-11-07505.00506.00500.00502.003620018228700
2016-11-04496.00498.00493.00498.003470017211900
2016-11-02503.00504.00495.00498.005800028972600
2016-11-01499.00506.00499.00506.005180026037300
2016-10-31498.00500.00498.00499.004480022355000
2016-10-28499.00499.00493.00499.007040035047500
2016-10-27495.00498.00492.00496.004520022411200
2016-10-26489.00494.00487.00494.006910033953400
2016-10-25487.00490.00483.00486.006590031978100
2016-10-24485.00487.00482.00484.003200015485800
2016-10-21484.00486.00482.00485.004010019401900
2016-10-20484.00487.00482.00485.004080019774700
2016-10-19485.00486.00480.00483.005670027346200
2016-10-18487.00487.00481.00486.00174008440700
2016-10-17485.00493.00482.00482.004370021179300
2016-10-14487.00490.00486.00487.004230020598900
2016-10-13486.00492.00484.00489.004260020803600
2016-10-12486.00489.00486.00486.006240030379100
2016-10-11488.00492.00486.00487.003550017341900
2016-10-07490.00490.00486.00487.005430026492900
2016-10-06490.00494.00486.00493.006140030146100
2016-10-05478.00487.00477.00486.0015390074310700
2016-10-04478.00480.00477.00479.007220034523000
2016-10-03476.00481.00472.00474.006890032756400
2016-09-30483.00484.00470.00473.0011080052798500
2016-09-29491.00491.00483.00485.007580036775400
2016-09-28483.00491.00481.00489.007060034283300
2016-09-27497.00501.00494.00500.0016990084542000
2016-09-26500.00506.00495.00498.008200040939000
2016-09-23497.00498.00493.00496.006110030290100
2016-09-21493.00493.00487.00493.007600037276300
2016-09-20493.00495.00488.00493.005270025945400
2016-09-16484.00490.00484.00488.005030024412300
2016-09-15486.00487.00482.00483.002840013749900
2016-09-14485.00491.00485.00487.004890023879600
2016-09-13486.00489.00483.00484.004700022804000
2016-09-12480.00490.00480.00485.0010990053126100
2016-09-09503.00507.00477.00486.00207600101708100
2016-09-08505.00510.00503.00510.003860019619100
2016-09-07502.00506.00498.00505.006180031069700
2016-09-06505.00506.00501.00504.00159008008500
2016-09-05509.00509.00499.00504.004050020443000
2016-09-02502.00507.00499.00504.003990020043600
2016-09-01495.00500.00495.00498.002910014482100
2016-08-31494.00496.00490.00496.002330011489200
2016-08-30493.00496.00489.00494.004540022381300
2016-08-29493.00495.00491.00493.002950014535100
2016-08-26485.00490.00482.00490.005090024764400
2016-08-25485.00486.00481.00485.002130010300600
2016-08-24481.00484.00480.00482.002950014198900
2016-08-23482.00483.00480.00482.004430021327700
2016-08-22484.00485.00478.00481.007140034370500
2016-08-19485.00487.00480.00485.005310025680400
2016-08-18488.00490.00484.00485.002830013771600
2016-08-17481.00492.00481.00491.005610027279800
2016-08-16488.00490.00484.00484.005900028685800
2016-08-15496.00496.00486.00488.004290021035500
2016-08-12492.00497.00491.00493.004260021042800
2016-08-10494.00503.00485.00490.006120030008900
2016-08-09486.00497.00486.00490.003970019430900
2016-08-08495.00495.00485.00488.006410031348100
2016-08-05502.00502.00490.00494.004440022047600
2016-08-04502.00502.00494.00498.003390016898500
2016-08-03501.00503.00500.00500.003030015173900
2016-08-02503.00509.00503.00505.002040010314200
2016-08-01504.00513.00501.00506.003140015842000
2016-07-29505.00511.00501.00507.003310016721300
2016-07-28514.00514.00502.00507.003080015593000
2016-07-27511.00515.00503.00514.003620018481400
2016-07-26509.00513.00503.00508.002310011722300
2016-07-25518.00518.00508.00509.002570013142100
2016-07-22518.00520.00511.00516.002480012787500
2016-07-21523.00523.00518.00520.00117006086800
2016-07-20522.00523.00517.00521.003320017271900
2016-07-19518.00520.00513.00520.00144007447800
2016-07-15519.00524.00511.00513.002880014887500
2016-07-14507.00530.00507.00512.006060031227700
2016-07-13513.00514.00502.00504.003220016366900
2016-07-12503.00511.00499.00509.004170021109000
2016-07-11498.00502.00495.00498.003180015872800
2016-07-08500.00500.00486.00490.004910024125200
2016-07-07494.00499.00493.00496.003860019125200
2016-07-06491.00497.00491.00496.004740023388400
2016-07-05510.00510.00494.00497.008470042911500
2016-07-04486.00504.00484.00503.005810028766100
2016-07-01487.00492.00482.00484.003400016500400
2016-06-30489.00492.00482.00485.003510017064800
2016-06-29486.00499.00482.00488.003580017622000
2016-06-28470.00484.00466.00478.004000019093400
2016-06-27473.00482.00470.00472.003280015557600
2016-06-24495.00499.00466.00473.005880028043100
2016-06-23494.00504.00486.00498.004480022203700
2016-06-22496.00496.00485.00494.004390021511600
2016-06-21492.00497.00490.00494.003310016326700
2016-06-20484.00501.00484.00497.004160020644900
2016-06-17499.00502.00471.00476.007390036041700
2016-06-16504.00508.00491.00493.005030025040700
2016-06-15502.00503.00493.00500.003160015788600
2016-06-14508.00509.00491.00502.005130025664400
2016-06-13516.00517.00507.00507.002590013226200
2016-06-10526.00527.00521.00525.004910025786200
2016-06-09529.00532.00524.00526.002920015407800
2016-06-08527.00531.00520.00529.004360022973100
2016-06-07528.00529.00524.00525.004100021576200
2016-06-06518.00528.00514.00525.007960041576800
2016-06-03503.00520.00503.00520.007970040940900
2016-06-02504.00505.00498.00498.009750048844700
2016-06-01505.00507.00503.00504.002270011454400
2016-05-31503.00507.00503.00505.003990020126700
2016-05-30504.00506.00502.00504.004050020386700
2016-05-27506.00508.00504.00504.002820014245600
2016-05-26506.00509.00506.00508.00173008780400
2016-05-25506.00509.00504.00505.002490012599200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog