4956 コニシ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,7271,7321,6751,68150,5001,681
2022-12-011,7351,7511,7221,74949,2001,749
2022-11-301,7501,7641,7201,72346,6001,723
2022-11-291,7831,7831,7551,76429,5001,764
2022-11-281,8261,8281,7921,79837,8001,798
2022-11-251,8581,8581,8241,82623,6001,826
2022-11-241,8761,8761,8291,85341,9001,853
2022-11-221,8031,8571,7971,85734,3001,857
2022-11-211,7821,7921,7761,78918,7001,789
2022-11-181,8021,8161,7871,79120,6001,791
2022-11-171,7451,8031,7451,79016,4001,790
2022-11-161,7571,7771,7471,77214,3001,772
2022-11-151,7781,7891,7671,77316,6001,773
2022-11-141,8081,8081,7661,77217,8001,772
2022-11-111,8201,8201,7951,80940,8001,809
2022-11-101,7921,7961,7751,77822,1001,778
2022-11-091,8101,8201,8061,80821,0001,808
2022-11-081,7631,8061,7631,80636,3001,806
2022-11-071,7611,7741,7451,76241,5001,762
2022-11-041,7231,7641,7231,74445,0001,744
2022-11-021,7481,7881,7421,75152,8001,751
2022-11-011,7271,7411,7191,73735,0001,737
2022-10-311,7481,7521,7061,73958,7001,739
2022-10-281,6971,7371,6961,734163,1001,734
2022-10-271,7281,7281,7071,72126,6001,721
2022-10-261,7291,7511,7251,73152,3001,731
2022-10-251,7001,7331,7001,72936,2001,729
2022-10-241,6941,6981,6821,69125,5001,691
2022-10-211,6701,6901,6671,67330,4001,673
2022-10-201,6901,6941,6721,69135,0001,691
2022-10-191,6691,7041,6691,70220,7001,702
2022-10-181,6801,6831,6671,67126,1001,671
2022-10-171,6561,6671,6471,65619,5001,656
2022-10-141,6871,7001,6621,68260,6001,682
2022-10-131,6431,6491,6351,64732,4001,647
2022-10-121,6671,6701,6331,64261,5001,642
2022-10-111,6581,7041,6461,66893,7001,668
2022-10-071,6301,6591,6301,64962,1001,649
2022-10-061,6371,6611,6371,64936,1001,649
2022-10-051,6201,6371,6131,63756,5001,637
2022-10-041,5841,6231,5841,61445,6001,614
2022-10-031,5301,5621,5301,55024,0001,550
2022-09-301,5401,5771,5401,55344,7001,553
2022-09-291,5541,5621,5381,55435,3001,554
2022-09-281,5261,5571,5181,55153,7001,551
2022-09-271,5351,5521,5351,53934,6001,539
2022-09-261,5501,5531,5281,53552,7001,535
2022-09-221,5581,5601,5511,55438,1001,554
2022-09-211,5861,5861,5611,56126,7001,561
2022-09-201,6071,6071,5851,60530,9001,605
2022-09-161,6191,6251,5691,57231,6001,572
2022-09-151,6231,6511,6211,63234,0001,632
2022-09-141,6141,6421,6101,62543,7001,625
2022-09-131,6511,6541,6451,65418,5001,654
2022-09-121,6541,6571,6311,65131,5001,651
2022-09-091,6371,6531,6361,64149,9001,641
2022-09-081,5921,6291,5911,62537,4001,625
2022-09-071,5831,5861,5731,57535,1001,575
2022-09-061,5831,6081,5831,59745,8001,597
2022-09-051,5801,5891,5801,58325,4001,583
2022-09-021,6031,6101,5961,60343,8001,603
2022-09-011,6061,6191,5991,60240,9001,602
2022-08-311,6301,6431,6301,63529,0001,635
2022-08-301,6421,6541,6311,65412,5001,654
2022-08-291,6191,6391,6161,62732,2001,627
2022-08-261,6561,6671,6561,6595,7001,659
2022-08-251,6461,6611,6451,64924,6001,649
2022-08-241,6361,6531,6351,64625,6001,646
2022-08-231,6221,6521,6221,63430,9001,634
2022-08-221,5971,6381,5971,63826,4001,638
2022-08-191,5991,6181,5971,60922,9001,609
2022-08-181,5711,6021,5711,58821,5001,588
2022-08-171,5591,6001,5581,59341,2001,593
2022-08-161,5641,5641,5361,53631,1001,536
2022-08-151,6031,6081,5621,56915,9001,569
2022-08-121,5541,6051,5541,59737,5001,597
2022-08-101,5511,5651,5421,54226,9001,542
2022-08-091,5801,5891,5471,54828,8001,548
2022-08-081,5981,6091,5731,58014,4001,580
2022-08-051,5671,6161,5671,61337,8001,613
2022-08-041,5641,5931,5511,58024,1001,580
2022-08-031,5741,5911,5461,55226,0001,552
2022-08-021,6131,6271,5731,57340,3001,573
2022-08-011,5811,6361,5811,63627,0001,636
2022-07-291,6381,6421,6141,62130,8001,621
2022-07-281,6361,6501,6241,63636,1001,636
2022-07-271,6381,6421,6241,62422,9001,624
2022-07-261,6291,6451,6271,63814,2001,638
2022-07-251,6391,6421,6221,62426,6001,624
2022-07-221,6271,6461,6271,63927,2001,639
2022-07-211,6201,6331,6061,63318,4001,633
2022-07-201,6171,6311,6071,62546,9001,625
2022-07-191,5731,5811,5571,58123,1001,581
2022-07-151,5631,5731,5501,56122,5001,561
2022-07-141,5501,5631,5461,55712,8001,557
2022-07-131,5601,5741,5491,55919,1001,559
2022-07-121,5851,5851,5471,55656,6001,556
2022-07-111,5791,6081,5791,59748,3001,597
2022-07-081,5761,5931,5581,56272,5001,562
2022-07-071,5611,5891,5531,57638,9001,576
2022-07-061,5481,5581,5421,55036,5001,550
2022-07-051,5681,5681,5531,56139,4001,561
2022-07-041,5731,5751,5501,55522,6001,555
2022-07-011,5541,5621,5461,55857,7001,558
2022-06-301,5501,5551,5421,54458,5001,544
2022-06-291,5401,5531,5311,54469,0001,544
2022-06-281,5431,5561,5361,549116,9001,549
2022-06-271,5491,5601,5381,54343,7001,543
2022-06-241,5111,5251,5101,51955,5001,519
2022-06-231,4921,5061,4851,49945,6001,499
2022-06-221,4971,5071,4821,48750,9001,487
2022-06-211,4591,4801,4541,47737,3001,477
2022-06-201,5011,5021,4321,43759,0001,437
2022-06-171,4951,5111,4871,49652,8001,496
2022-06-161,5281,5521,5281,52917,8001,529
2022-06-151,5171,5481,5171,52835,6001,528
2022-06-141,5411,5601,5341,54032,5001,540
2022-06-131,5701,5801,5611,57430,4001,574
2022-06-101,6061,6111,5781,57840,1001,578
2022-06-091,6211,6381,6161,62731,8001,627
2022-06-081,6161,6301,6111,62228,2001,622
2022-06-071,6041,6251,5931,61129,2001,611
2022-06-061,5861,6081,5861,59921,9001,599
2022-06-031,6141,6171,5971,60724,9001,607
2022-06-021,6201,6201,5941,60316,9001,603
2022-06-011,6101,6221,5901,62240,1001,622
2022-05-311,6451,6591,6031,60755,1001,607
2022-05-301,5701,6041,5671,58262,5001,582
2022-05-271,5681,5681,5411,55723,4001,557
2022-05-261,5331,5631,5331,54123,3001,541
2022-05-251,5331,5601,5331,53341,9001,533
2022-05-241,5361,5391,5151,53227,8001,532
2022-05-231,5271,5391,5151,53931,8001,539
2022-05-201,4971,5101,4871,50834,3001,508
2022-05-191,5001,5091,4911,50022,9001,500
2022-05-181,5311,5381,5311,5322,2001,532
2022-05-171,4971,5291,4971,52733,0001,527
2022-05-161,5331,5371,4891,49522,4001,495
2022-05-131,4801,5161,4701,50929,7001,509
2022-05-121,5041,5091,4811,48125,7001,481
2022-05-111,4991,5491,4991,51122,5001,511
2022-05-101,5131,5301,4951,52229,8001,522
2022-05-091,5471,5611,5261,52629,5001,526
2022-05-061,5341,5571,5341,55230,7001,552
2022-05-021,5381,5571,5151,55734,8001,557
2022-04-281,4831,5521,4491,52973,9001,529
2022-04-271,5161,5161,4841,48667,2001,486
2022-04-261,5121,5401,5121,52254,6001,522
2022-04-251,5051,5351,5051,50565,1001,505
2022-04-221,5241,5321,5111,51926,4001,519
2022-04-211,5321,5601,5121,55156,7001,551
2022-04-201,5161,5381,5111,53225,6001,532
2022-04-191,5081,5081,4991,50219,9001,502
2022-04-181,5001,5001,4771,49523,0001,495
2022-04-151,5281,5281,5051,51315,9001,513
2022-04-141,5181,5341,5091,53117,7001,531
2022-04-131,4671,5171,4671,51653,5001,516
2022-04-121,4831,4841,4631,46739,8001,467
2022-04-111,4801,4921,4731,48528,4001,485
2022-04-081,5071,5071,4761,49046,4001,490
2022-04-071,5101,5201,4881,50340,7001,503
2022-04-061,5591,5591,5291,53646,8001,536
2022-04-051,5981,5991,5461,56632,7001,566
2022-04-041,5581,5851,5461,57818,3001,578
2022-04-011,5461,5691,5331,55928,5001,559
2022-03-311,5781,5921,5581,56551,2001,565
2022-03-301,6831,6831,5801,59861,5001,598
2022-03-291,6101,7031,5941,694115,4001,694
2022-03-281,6181,6221,5881,59847,7001,598
2022-03-251,5931,6281,5931,61842,9001,618
2022-03-241,5911,5911,5591,58331,1001,583
2022-03-231,6001,6061,5831,60051,3001,600
2022-03-221,6061,6131,5671,58158,6001,581
2022-03-181,6001,6451,5831,614164,7001,614
2022-03-171,5961,6501,5911,63492,4001,634
2022-03-161,5851,5861,5421,55652,2001,556
2022-03-151,5271,5751,5241,57153,0001,571
2022-03-141,5321,5381,5151,52025,6001,520
2022-03-111,5221,5381,5131,51543,8001,515
2022-03-101,5201,5451,5051,54545,4001,545
2022-03-091,4651,4781,4491,46032,2001,460
2022-03-081,4801,4921,4401,45751,1001,457
2022-03-071,5021,5481,4821,48940,6001,489
2022-03-041,5221,5261,5001,50223,8001,502
2022-03-031,5401,5461,5201,52634,4001,526
2022-03-021,5391,5451,5101,51025,0001,510
2022-03-011,6061,6061,5511,56833,2001,568
2022-02-281,5561,6071,5511,59241,5001,592
2022-02-251,5571,5571,5301,55124,5001,551
2022-02-241,5111,5581,5011,55235,4001,552
2022-02-221,5441,5441,5121,52532,2001,525
2022-02-211,5701,5701,5521,55711,2001,557
2022-02-181,5721,5891,5641,58020,9001,580
2022-02-171,6261,6261,5921,59618,9001,596
2022-02-161,6621,6701,6211,63525,0001,635
2022-02-151,6041,6321,6041,62847,8001,628
2022-02-141,5941,6031,5761,58838,2001,588
2022-02-101,6231,6381,6071,61335,1001,613
2022-02-091,5931,6131,5821,60432,3001,604
2022-02-081,5941,6051,5821,59319,7001,593
2022-02-071,5831,5981,5731,58618,3001,586
2022-02-041,5851,6061,5641,60529,8001,605
2022-02-031,6341,6361,5871,58729,2001,587
2022-02-021,6151,6491,6061,64627,6001,646
2022-02-011,6361,6501,6131,61520,5001,615
2022-01-311,6071,6391,6051,63013,1001,630
2022-01-281,6021,6181,5961,61826,9001,618
2022-01-271,6581,6581,5841,59050,4001,590
2022-01-261,6611,7011,6511,65129,2001,651
2022-01-251,6511,6671,6301,65639,8001,656
2022-01-241,6161,6511,6051,65129,5001,651
2022-01-211,6231,6431,6001,63624,9001,636
2022-01-201,6091,6501,6091,62334,8001,623
2022-01-191,6611,6681,6071,60742,9001,607
2022-01-181,6661,6821,6511,65619,8001,656
2022-01-171,6901,7001,6681,68111,5001,681
2022-01-141,7071,7071,6571,67836,2001,678
2022-01-131,7221,7221,6971,70011,8001,700
2022-01-121,6971,7301,6971,72322,1001,723
2022-01-111,7241,7241,6801,68529,4001,685
2022-01-071,7381,7551,7141,72328,9001,723
2022-01-061,7371,7541,7301,73024,8001,730
2022-01-051,7691,7691,7361,75526,8001,755
2022-01-041,7631,7631,7221,75717,9001,757

分割・併合履歴 : [2016-03-29]1株→2株