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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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