4956 コニシ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,103 | 1,113 | 1,063 | 1,086 | 131,900 | 1,086 |
| 2025-04-03 | 1,115 | 1,137 | 1,113 | 1,133 | 97,900 | 1,133 |
| 2025-04-02 | 1,192 | 1,193 | 1,161 | 1,167 | 62,400 | 1,167 |
| 2025-04-01 | 1,177 | 1,191 | 1,172 | 1,177 | 66,200 | 1,177 |
| 2025-03-31 | 1,206 | 1,206 | 1,171 | 1,171 | 107,400 | 1,171 |
| 2025-03-28 | 1,251 | 1,259 | 1,220 | 1,229 | 85,700 | 1,229 |
| 2025-03-27 | 1,250 | 1,280 | 1,250 | 1,275 | 144,500 | 1,275 |
| 2025-03-26 | 1,252 | 1,253 | 1,227 | 1,253 | 129,300 | 1,253 |
| 2025-03-25 | 1,242 | 1,245 | 1,227 | 1,244 | 88,000 | 1,244 |
| 2025-03-24 | 1,238 | 1,244 | 1,221 | 1,242 | 81,500 | 1,242 |
| 2025-03-21 | 1,238 | 1,251 | 1,234 | 1,235 | 76,700 | 1,235 |
| 2025-03-19 | 1,215 | 1,240 | 1,215 | 1,238 | 76,900 | 1,238 |
| 2025-03-18 | 1,220 | 1,225 | 1,212 | 1,215 | 99,000 | 1,215 |
| 2025-03-17 | 1,203 | 1,225 | 1,203 | 1,220 | 95,900 | 1,220 |
| 2025-03-14 | 1,193 | 1,215 | 1,191 | 1,202 | 170,900 | 1,202 |
| 2025-03-13 | 1,208 | 1,214 | 1,197 | 1,208 | 108,500 | 1,208 |
| 2025-03-12 | 1,197 | 1,226 | 1,197 | 1,208 | 127,000 | 1,208 |
| 2025-03-11 | 1,222 | 1,237 | 1,202 | 1,208 | 121,600 | 1,208 |
| 2025-03-10 | 1,264 | 1,274 | 1,252 | 1,252 | 62,700 | 1,252 |
| 2025-03-07 | 1,228 | 1,255 | 1,221 | 1,255 | 91,600 | 1,255 |
| 2025-03-06 | 1,270 | 1,288 | 1,268 | 1,288 | 97,600 | 1,288 |
| 2025-03-05 | 1,285 | 1,302 | 1,254 | 1,261 | 152,400 | 1,261 |
| 2025-03-04 | 1,286 | 1,286 | 1,257 | 1,277 | 68,700 | 1,277 |
| 2025-03-03 | 1,250 | 1,284 | 1,245 | 1,278 | 93,600 | 1,278 |
| 2025-02-28 | 1,218 | 1,230 | 1,205 | 1,221 | 85,900 | 1,221 |
| 2025-02-27 | 1,192 | 1,223 | 1,192 | 1,223 | 52,100 | 1,223 |
| 2025-02-26 | 1,175 | 1,192 | 1,175 | 1,192 | 74,900 | 1,192 |
| 2025-02-25 | 1,192 | 1,197 | 1,170 | 1,186 | 134,800 | 1,186 |
| 2025-02-21 | 1,206 | 1,211 | 1,196 | 1,203 | 103,100 | 1,203 |
| 2025-02-20 | 1,229 | 1,229 | 1,201 | 1,206 | 99,400 | 1,206 |
| 2025-02-19 | 1,270 | 1,270 | 1,237 | 1,246 | 153,000 | 1,246 |
| 2025-02-18 | 1,207 | 1,218 | 1,200 | 1,217 | 37,700 | 1,217 |
| 2025-02-17 | 1,210 | 1,221 | 1,209 | 1,213 | 45,900 | 1,213 |
| 2025-02-14 | 1,224 | 1,228 | 1,206 | 1,215 | 58,000 | 1,215 |
| 2025-02-13 | 1,213 | 1,238 | 1,205 | 1,237 | 64,400 | 1,237 |
| 2025-02-12 | 1,235 | 1,235 | 1,196 | 1,208 | 87,300 | 1,208 |
| 2025-02-10 | 1,231 | 1,231 | 1,221 | 1,227 | 59,900 | 1,227 |
| 2025-02-07 | 1,248 | 1,254 | 1,239 | 1,241 | 61,800 | 1,241 |
| 2025-02-06 | 1,241 | 1,251 | 1,235 | 1,248 | 95,800 | 1,248 |
| 2025-02-05 | 1,230 | 1,246 | 1,226 | 1,234 | 88,900 | 1,234 |
| 2025-02-04 | 1,246 | 1,258 | 1,230 | 1,230 | 78,200 | 1,230 |
| 2025-02-03 | 1,229 | 1,250 | 1,225 | 1,236 | 141,800 | 1,236 |
| 2025-01-31 | 1,298 | 1,298 | 1,271 | 1,282 | 80,700 | 1,282 |
| 2025-01-30 | 1,264 | 1,320 | 1,254 | 1,298 | 200,400 | 1,298 |
| 2025-01-29 | 1,248 | 1,252 | 1,235 | 1,242 | 58,500 | 1,242 |
| 2025-01-28 | 1,243 | 1,261 | 1,240 | 1,248 | 56,400 | 1,248 |
| 2025-01-27 | 1,232 | 1,253 | 1,231 | 1,246 | 50,200 | 1,246 |
| 2025-01-24 | 1,238 | 1,244 | 1,216 | 1,229 | 78,600 | 1,229 |
| 2025-01-23 | 1,232 | 1,250 | 1,227 | 1,238 | 84,500 | 1,238 |
| 2025-01-22 | 1,238 | 1,251 | 1,232 | 1,248 | 69,200 | 1,248 |
| 2025-01-21 | 1,260 | 1,260 | 1,234 | 1,238 | 40,400 | 1,238 |
| 2025-01-20 | 1,228 | 1,258 | 1,228 | 1,258 | 80,800 | 1,258 |
| 2025-01-17 | 1,227 | 1,232 | 1,213 | 1,225 | 55,800 | 1,225 |
| 2025-01-16 | 1,244 | 1,248 | 1,226 | 1,227 | 79,700 | 1,227 |
| 2025-01-15 | 1,225 | 1,239 | 1,215 | 1,238 | 93,200 | 1,238 |
| 2025-01-14 | 1,230 | 1,243 | 1,202 | 1,231 | 71,200 | 1,231 |
| 2025-01-10 | 1,241 | 1,250 | 1,229 | 1,241 | 35,800 | 1,241 |
| 2025-01-09 | 1,250 | 1,256 | 1,239 | 1,241 | 57,200 | 1,241 |
| 2025-01-08 | 1,252 | 1,269 | 1,246 | 1,262 | 77,300 | 1,262 |
| 2025-01-07 | 1,291 | 1,291 | 1,256 | 1,256 | 116,000 | 1,256 |
| 2025-01-06 | 1,303 | 1,313 | 1,277 | 1,291 | 81,000 | 1,291 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株