[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 
2017-11-22617.00617.00609.00609.002190013392100
2017-11-21616.00617.00613.00613.002930018014600
2017-11-20606.00618.00606.00615.006540040092500
2017-11-17609.00618.00607.00609.006340038781000
2017-11-16606.00614.00606.00609.004610028122000
2017-11-15608.00612.00596.00608.007950048079000
2017-11-14622.00622.00604.00605.006300038514600
2017-11-13615.00625.00615.00623.00182600113265900
2017-11-10600.00614.00599.00610.008550051788700
2017-11-09605.00609.00599.00603.006470039118700
2017-11-08597.00603.00595.00603.003560021338300
2017-11-07595.00601.00595.00599.003990023854900
2017-11-06606.00607.00596.00597.008960053766100
2017-11-02608.00609.00604.00604.003460020946500
2017-11-01606.00610.00603.00607.006080036852900
2017-10-31606.00614.00604.00604.008680052714500
2017-10-30607.00608.00601.00605.009560057792500
2017-10-27607.00610.00603.00607.006440039096600
2017-10-26602.00609.00600.00603.009250055914300
2017-10-25606.00610.00601.00602.006920041919600
2017-10-24607.00611.00607.00609.009310056702000
2017-10-23612.00612.00605.00607.006670040520000
2017-10-20601.00612.00601.00609.006520039706600
2017-10-19614.00616.00603.00604.008850053852400
2017-10-18602.00615.00602.00613.0014050085505800
2017-10-17600.00604.00598.00603.008310049928300
2017-10-16590.00599.00589.00598.0011620069339400
2017-10-13590.00594.00587.00589.009070053498400
2017-10-12583.00591.00582.00588.0010940064286000
2017-10-11584.00584.00577.00578.004940028686100
2017-10-10575.00585.00575.00582.008010046599900
2017-10-06579.00583.00573.00573.009920057256000
2017-10-05579.00579.00575.00577.003770021786700
2017-10-04577.00579.00576.00579.005620032459200
2017-10-03579.00579.00573.00577.004650026754400
2017-10-02578.00578.00567.00577.008180047007000
2017-09-29573.00580.00568.00578.0016150092761700
2017-09-28570.00572.00566.00571.009720055331600
2017-09-27560.00568.00556.00568.0014210079825700
2017-09-26570.00572.00560.00564.00269700153048100
2017-09-25569.00572.00566.00570.0015450087962600
2017-09-22561.00566.00560.00566.009050050943500
2017-09-21555.00564.00555.00561.007570042337000
2017-09-20556.00559.00553.00555.0015960088672900
2017-09-19555.00563.00553.00559.0013020072869600
2017-09-15546.00556.00545.00552.0012660069854700
2017-09-14558.00560.00543.00543.00332700183396400
2017-09-13561.00569.00561.00561.005710032238300
2017-09-12555.00565.00555.00557.0015770088178200
2017-09-11550.00565.00550.00553.00310900173031600
2017-09-08585.00587.00578.00579.007470043526000
2017-09-07585.00589.00583.00587.002830016573200
2017-09-06584.00588.00579.00585.005210030366700
2017-09-05590.00591.00585.00586.006200036459300
2017-09-04597.00598.00588.00591.009140054176400
2017-09-01596.00599.00594.00598.002200013125900
2017-08-31595.00600.00593.00593.004400026235300
2017-08-30602.00603.00592.00595.007520044749300
2017-08-29602.00603.00598.00603.002860017184500
2017-08-28597.00602.00596.00602.003990023926700
2017-08-25592.00596.00590.00595.00128007590800
2017-08-24594.00596.00591.00592.002230013229700
2017-08-23597.00597.00592.00594.002030012070000
2017-08-22594.00596.00590.00594.001910011341400
2017-08-21589.00594.00588.00591.00163009630700
2017-08-18588.00591.00586.00589.001940011418800
2017-08-17594.00596.00588.00590.002570015199400
2017-08-16592.00595.00588.00592.00154009124100
2017-08-15588.00596.00588.00591.002000011847800
2017-08-14591.00592.00586.00587.004870028675400
2017-08-10600.00600.00591.00592.005170030723500
2017-08-09598.00602.00592.00600.003920023396900
2017-08-08598.00599.00596.00598.00111006633000
2017-08-07597.00599.00596.00598.003840022920000
2017-08-04593.00597.00591.00593.003190018908100
2017-08-03597.00597.00589.00591.003880022938000
2017-08-02588.00598.00588.00597.004930029391500
2017-08-01595.00597.00587.00587.006980041265100
2017-07-31598.00599.00595.00595.001810010797800
2017-07-28600.00600.00596.00599.002230013339600
2017-07-27602.00603.00599.00600.003540021279300
2017-07-26601.00601.00597.00601.003220019311500
2017-07-25597.00601.00597.00598.002560015337200
2017-07-24598.00600.00595.00600.002410014404600
2017-07-21599.00599.00596.00598.002220013274700
2017-07-20600.00601.00593.00599.002200013170800
2017-07-19592.00599.00592.00598.002000011929600
2017-07-18597.00598.00589.00592.005000029634700
2017-07-14597.00598.00594.00596.001810010791300
2017-07-13601.00602.00594.00596.002960017657000
2017-07-12596.00603.00595.00602.004600027533200
2017-07-11593.00597.00592.00595.003080018295800
2017-07-10594.00596.00592.00593.002650015745300
2017-07-07596.00597.00593.00593.003630021590500
2017-07-06598.00600.00595.00596.004490026803000
2017-07-05600.00601.00596.00598.0012630075701800
2017-07-04606.00607.00603.00607.006390038682800
2017-07-03607.00607.00602.00605.003150019069900
2017-06-30597.00602.00594.00602.005690034043500
2017-06-29606.00606.00598.00599.003470020839700
2017-06-28601.00607.00599.00604.002770016705700
2017-06-27601.00606.00596.00603.004030024243500
2017-06-26606.00609.00601.00603.001660010054900
2017-06-23610.00610.00602.00606.002240013548000
2017-06-22607.00609.00601.00607.001990012069800
2017-06-21608.00611.00605.00605.00132008015100
2017-06-20606.00612.00603.00608.003290019980700
2017-06-19607.00607.00601.00603.00136008213900
2017-06-16600.00608.00593.00606.004680028131600
2017-06-15597.00600.00593.00594.001990011839400
2017-06-14601.00603.00594.00594.002060012310400
2017-06-13594.00603.00594.00598.002140012829300
2017-06-12598.00598.00591.00597.002170012918200
2017-06-09594.00598.00593.00594.003940023420700
2017-06-08604.00604.00596.00596.001780010665600
2017-06-07603.00603.00596.00600.002100012589400
2017-06-06609.00609.00600.00603.00158009543300
2017-06-05608.00608.00603.00606.003060018562100
2017-06-02600.00608.00598.00606.003630021968400
2017-06-01592.00600.00592.00599.002150012821200
2017-05-31600.00601.00591.00591.003070018340100
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

   ※ 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。 

Twitter