[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 
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
2016-05-24508.00508.00503.00504.003790019151000
2016-05-23510.00511.00505.00508.006330032157600
2016-05-20509.00514.00509.00511.002630013430600
2016-05-19512.00515.00510.00512.003610018497100
2016-05-18509.00514.00506.00509.003820019482000
2016-05-17513.00514.00508.00514.003470017747800
2016-05-16520.00522.00511.00511.002970015266600
2016-05-13520.00520.00510.00513.004440022843200
2016-05-12515.00520.00512.00520.003760019456100
2016-05-11519.00521.00511.00519.004560023547900
2016-05-10508.00518.00508.00513.003890019977800
2016-05-09513.00515.00506.00507.004800024398600
2016-05-06520.00520.00506.00510.006470033058800
2016-05-02521.00521.00511.00513.007500038620700
2016-04-28535.00544.00527.00529.008470045202700
2016-04-27535.00540.00529.00530.009460050348900
2016-04-26536.00537.00529.00537.003960021152900
2016-04-25541.00541.00534.00538.003670019757500
2016-04-22536.00544.00535.00542.004120022223700
2016-04-21537.00546.00536.00537.004870026288600
2016-04-20531.00536.00531.00532.002340012477800
2016-04-19534.00537.00528.00530.003130016665500
2016-04-18533.00533.00524.00524.004320022788400
2016-04-15528.00535.00525.00533.002510013318100
2016-04-14523.00529.00518.00529.005450028640900
2016-04-13514.00518.00512.00515.004930025386800
2016-04-12508.00516.00507.00510.003490017803500
2016-04-11513.00513.00505.00508.005000025437700
2016-04-08512.00525.00512.00513.007500038806500
2016-04-07521.00526.00517.00518.002820014668500
2016-04-06526.00528.00518.00521.003050015909700
2016-04-05536.00537.00524.00525.004880025887900
2016-04-04525.00547.00525.00535.005050026979400
2016-04-01547.00548.00529.00529.005160027692900
2016-03-31560.00569.00550.00551.004020022470400
2016-03-30574.00574.00566.00566.002310013153000
2016-03-29578.00579.00571.00574.003630020874000
2016-03-28578.00582.00576.00582.005310030731400
2016-03-25575.00582.00572.00575.004130023791700
2016-03-24578.00580.00570.00577.004050023343600
2016-03-23578.00580.00571.00575.001880010823500
2016-03-22577.00579.00567.00579.004720027128300
2016-03-18562.00562.00554.00557.002530014118600
2016-03-17578.00578.00562.00566.002620014925600
2016-03-16574.00576.00568.00568.002180012448400
2016-03-15573.00581.00570.00574.002100012087900
2016-03-14566.00571.00563.00567.002410013665100
2016-03-11545.00565.00545.00554.005770031705800
2016-03-10556.00557.00552.00556.003060016987200
2016-03-09555.00557.00542.00550.003870021270000
2016-03-08561.00565.00553.00557.002960016508500
2016-03-07558.00562.00555.00559.002580014414900
2016-03-04543.00553.00541.00553.003330018209900
2016-03-03538.00545.00538.00545.002110011453100
2016-03-02540.00544.00538.00538.006910037359200
2016-03-01537.00539.00530.00536.003140016788500
2016-02-29540.00543.00536.00537.007810042158300
2016-02-26544.00544.00534.00540.002560013813600
2016-02-25525.00534.00522.00529.002910015368700
2016-02-24523.00533.00522.00524.005020026415100
2016-02-23532.00535.00521.00523.003430018087400
2016-02-22533.00542.00530.00533.003260017387000
2016-02-19543.00543.00528.00534.003090016530600
2016-02-18548.00555.00542.00546.002830015471600
2016-02-17535.00551.00535.00537.004290023189200
2016-02-16553.00558.00545.00545.004170023005200
2016-02-15558.00558.00545.00553.005030027788400
2016-02-12556.00565.00520.00520.006970037517000
2016-02-10580.00589.00560.00560.004950028018100
2016-02-09587.00590.00575.00577.004070023654100
2016-02-08586.00614.00586.00607.003130018856400
2016-02-05604.00605.00587.00596.005660033774600
2016-02-04605.00611.00602.00604.002430014721300
2016-02-03602.00615.00602.00612.002310014069900
2016-02-02625.00629.00618.00621.001900011871200
2016-02-01625.00636.00621.00635.004200026499900
2016-01-29606.00624.00602.00616.002620016003700
2016-01-28590.00611.00589.00608.002160013033000
2016-01-27590.00600.00590.00596.00113006721000
2016-01-26595.00597.00584.00587.001910011264800
2016-01-25596.00605.00590.00600.001900011331400
2016-01-22566.00594.00566.00591.003360019489400
2016-01-21574.00586.00556.00557.004310024529200
2016-01-20596.00599.00574.00574.003440020112500
2016-01-19599.00615.00594.00595.003240019446000
2016-01-18599.00608.00596.00599.003260019573200
2016-01-15619.00627.00604.00606.002530015560700
2016-01-14606.00620.00605.00617.003820023352600
2016-01-13611.00630.00608.00618.007510046362900
2016-01-12618.00618.00605.00605.005830035569300
2016-01-08625.00635.00614.00619.007070043987100
2016-01-07642.00652.00626.00627.007120045166000
2016-01-06670.00675.00649.00652.005480035965800
2016-01-05677.00679.00669.00675.006940046927500
2016-01-04677.00682.00667.00676.005290035649200
2015-12-30672.00683.00670.00683.003950026784700
2015-12-29663.00676.00663.00674.004300028831100
2015-12-28670.00670.00655.00660.002300015176800
2015-12-25663.00671.00658.00667.002960019714100
2015-12-24674.00678.00662.00663.004480030073300
2015-12-22675.00676.00665.00669.003770025251300
2015-12-21636.00672.00634.00671.0011640076888100
2015-12-18638.00646.00636.00636.002830018111400
2015-12-17638.00645.00633.00638.003190020405100
2015-12-16634.00634.00623.00629.003060019188300
2015-12-15635.00641.00621.00621.002380014935100
2015-12-14624.00635.00619.00633.005520034630300
2015-12-11630.00644.00628.00639.006500041136200
2015-12-10649.00657.00635.00636.007610048946700
2015-12-09665.00665.00655.00661.003220021255300
2015-12-08685.00685.00667.00667.004630031240500
2015-12-07687.00693.00683.00684.008540058737800
2015-12-04680.00685.00675.00682.008710059326400
2015-12-03677.00686.00674.00681.007710052454800
2015-12-02680.00682.00674.00676.004310029237600
2015-12-01686.00687.00681.00686.005310036370700
2015-11-30680.00690.00679.00686.003560024419700
2015-11-27686.00697.00685.00688.003140021700900

   ※ 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