4956 コニシ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	1,638	1,685	1,624	1,665	64,700	1,665
2020-11-26	1,642	1,645	1,591	1,638	27,700	1,638
2020-11-25	1,642	1,665	1,642	1,642	39,900	1,642
2020-11-24	1,640	1,658	1,629	1,642	46,100	1,642
2020-11-20	1,592	1,596	1,577	1,585	16,900	1,585
2020-11-19	1,570	1,597	1,570	1,596	22,400	1,596
2020-11-18	1,578	1,584	1,564	1,573	23,000	1,573
2020-11-17	1,596	1,601	1,561	1,585	33,000	1,585
2020-11-16	1,587	1,613	1,576	1,592	45,900	1,592
2020-11-13	1,606	1,606	1,559	1,565	28,700	1,565
2020-11-12	1,621	1,622	1,595	1,606	26,200	1,606
2020-11-11	1,583	1,632	1,571	1,624	71,300	1,624
2020-11-10	1,581	1,588	1,525	1,536	71,900	1,536
2020-11-09	1,564	1,564	1,539	1,541	45,500	1,541
2020-11-06	1,544	1,562	1,530	1,555	36,900	1,555
2020-11-05	1,500	1,541	1,481	1,533	42,300	1,533
2020-11-04	1,538	1,538	1,493	1,507	35,000	1,507
2020-11-02	1,528	1,570	1,503	1,511	58,700	1,511
2020-10-30	1,518	1,529	1,491	1,518	34,800	1,518
2020-10-29	1,503	1,511	1,488	1,488	20,100	1,488
2020-10-28	1,495	1,533	1,495	1,525	44,700	1,525
2020-10-27	1,518	1,523	1,491	1,508	27,700	1,508
2020-10-26	1,504	1,588	1,504	1,518	83,600	1,518
2020-10-23	1,479	1,496	1,463	1,477	36,700	1,477
2020-10-22	1,477	1,489	1,471	1,479	16,800	1,479
2020-10-21	1,460	1,497	1,460	1,484	21,100	1,484
2020-10-20	1,490	1,497	1,456	1,460	24,000	1,460
2020-10-19	1,487	1,514	1,484	1,490	40,200	1,490
2020-10-16	1,474	1,494	1,471	1,484	17,200	1,484
2020-10-15	1,507	1,508	1,476	1,492	18,400	1,492
2020-10-14	1,556	1,557	1,502	1,506	32,200	1,506
2020-10-13	1,575	1,575	1,550	1,565	25,600	1,565
2020-10-12	1,577	1,608	1,555	1,572	28,500	1,572
2020-10-09	1,610	1,610	1,573	1,583	27,200	1,583
2020-10-08	1,595	1,609	1,582	1,598	49,300	1,598
2020-10-07	1,579	1,589	1,565	1,567	28,100	1,567
2020-10-06	1,590	1,597	1,576	1,594	28,000	1,594
2020-10-05	1,543	1,590	1,543	1,569	43,500	1,569
2020-10-02	1,540	1,581	1,516	1,516	58,400	1,516
2020-09-30	1,538	1,560	1,516	1,540	51,900	1,540
2020-09-29	1,590	1,590	1,427	1,549	109,000	1,549
2020-09-28	1,496	1,615	1,491	1,594	95,100	1,594
2020-09-25	1,492	1,505	1,469	1,471	67,300	1,471
2020-09-24	1,513	1,528	1,486	1,492	45,800	1,492
2020-09-23	1,482	1,529	1,482	1,522	41,500	1,522
2020-09-18	1,505	1,532	1,490	1,522	66,400	1,522
2020-09-17	1,512	1,513	1,484	1,497	34,500	1,497
2020-09-16	1,493	1,517	1,477	1,512	43,400	1,512
2020-09-15	1,493	1,493	1,464	1,477	24,400	1,477
2020-09-14	1,495	1,505	1,478	1,483	39,400	1,483
2020-09-11	1,456	1,487	1,454	1,480	48,400	1,480
2020-09-10	1,449	1,471	1,434	1,464	27,200	1,464
2020-09-09	1,443	1,453	1,423	1,440	47,400	1,440
2020-09-08	1,459	1,482	1,447	1,473	33,900	1,473
2020-09-07	1,441	1,458	1,440	1,450	12,600	1,450
2020-09-04	1,444	1,457	1,440	1,447	18,300	1,447
2020-09-03	1,480	1,485	1,456	1,471	19,200	1,471
2020-09-02	1,445	1,459	1,427	1,459	20,900	1,459
2020-09-01	1,466	1,472	1,443	1,443	42,500	1,443
2020-08-31	1,475	1,503	1,475	1,487	21,100	1,487
2020-08-28	1,483	1,516	1,454	1,475	32,100	1,475
2020-08-27	1,524	1,524	1,487	1,493	14,500	1,493
2020-08-26	1,519	1,525	1,499	1,517	43,100	1,517
2020-08-25	1,493	1,514	1,493	1,505	38,500	1,505
2020-08-24	1,475	1,485	1,463	1,479	25,100	1,479
2020-08-21	1,447	1,479	1,445	1,479	20,900	1,479
2020-08-20	1,446	1,455	1,437	1,439	20,800	1,439
2020-08-19	1,469	1,477	1,450	1,457	13,100	1,457
2020-08-18	1,468	1,491	1,468	1,478	28,500	1,478
2020-08-17	1,498	1,498	1,467	1,474	17,500	1,474
2020-08-14	1,490	1,512	1,480	1,481	32,200	1,481
2020-08-13	1,484	1,490	1,454	1,485	41,300	1,485
2020-08-12	1,476	1,484	1,458	1,478	41,400	1,478
2020-08-11	1,404	1,467	1,404	1,467	55,900	1,467
2020-08-07	1,443	1,443	1,397	1,400	36,100	1,400
2020-08-06	1,430	1,449	1,414	1,443	25,200	1,443
2020-08-05	1,416	1,443	1,395	1,432	27,800	1,432
2020-08-04	1,414	1,427	1,386	1,427	27,000	1,427
2020-08-03	1,411	1,430	1,378	1,398	27,800	1,398
2020-07-31	1,514	1,538	1,444	1,451	26,400	1,451
2020-07-30	1,507	1,536	1,505	1,510	29,500	1,510
2020-07-29	1,511	1,532	1,495	1,505	30,100	1,505
2020-07-28	1,515	1,524	1,486	1,511	54,300	1,511
2020-07-27	1,480	1,514	1,469	1,513	62,100	1,513
2020-07-22	1,526	1,535	1,476	1,480	26,100	1,480
2020-07-21	1,494	1,545	1,483	1,526	73,300	1,526
2020-07-20	1,492	1,494	1,465	1,493	18,300	1,493
2020-07-17	1,488	1,488	1,450	1,475	17,100	1,475
2020-07-16	1,494	1,494	1,457	1,469	13,800	1,469
2020-07-15	1,479	1,497	1,458	1,488	24,000	1,488
2020-07-14	1,467	1,470	1,450	1,465	22,700	1,465
2020-07-13	1,425	1,459	1,414	1,458	34,100	1,458
2020-07-10	1,441	1,446	1,392	1,395	41,600	1,395
2020-07-09	1,423	1,465	1,404	1,449	36,500	1,449
2020-07-08	1,472	1,498	1,426	1,429	48,600	1,429
2020-07-07	1,517	1,517	1,480	1,488	21,600	1,488
2020-07-06	1,491	1,515	1,476	1,510	33,100	1,510
2020-07-03	1,526	1,526	1,456	1,487	42,700	1,487
2020-07-02	1,504	1,525	1,495	1,514	52,700	1,514
2020-07-01	1,503	1,514	1,472	1,491	45,400	1,491
2020-06-30	1,540	1,541	1,507	1,507	37,100	1,507
2020-06-29	1,513	1,526	1,495	1,514	69,900	1,514
2020-06-26	1,500	1,516	1,488	1,513	22,400	1,513
2020-06-25	1,479	1,501	1,479	1,479	53,300	1,479
2020-06-24	1,498	1,498	1,464	1,479	18,000	1,479
2020-06-23	1,498	1,508	1,469	1,492	30,600	1,492
2020-06-22	1,499	1,500	1,485	1,490	11,200	1,490
2020-06-19	1,523	1,523	1,487	1,508	55,000	1,508
2020-06-18	1,493	1,515	1,473	1,515	24,500	1,515
2020-06-17	1,500	1,510	1,482	1,494	33,800	1,494
2020-06-16	1,423	1,503	1,412	1,499	58,700	1,499
2020-06-15	1,443	1,450	1,393	1,393	36,900	1,393
2020-06-12	1,490	1,500	1,405	1,456	89,500	1,456
2020-06-11	1,546	1,546	1,488	1,495	40,100	1,495
2020-06-10	1,540	1,558	1,535	1,552	36,900	1,552
2020-06-09	1,535	1,539	1,501	1,539	34,800	1,539
2020-06-08	1,538	1,540	1,506	1,516	36,000	1,516
2020-06-05	1,530	1,547	1,524	1,541	41,100	1,541
2020-06-04	1,543	1,543	1,512	1,542	33,100	1,542
2020-06-03	1,554	1,554	1,506	1,526	33,000	1,526
2020-06-02	1,510	1,534	1,503	1,523	35,800	1,523
2020-06-01	1,501	1,535	1,498	1,504	35,700	1,504
2020-05-29	1,535	1,548	1,515	1,527	65,100	1,527
2020-05-28	1,514	1,546	1,496	1,545	52,000	1,545
2020-05-27	1,498	1,499	1,469	1,499	43,700	1,499
2020-05-26	1,476	1,496	1,468	1,492	32,800	1,492
2020-05-25	1,458	1,477	1,441	1,464	23,800	1,464
2020-05-22	1,480	1,480	1,447	1,452	14,800	1,452
2020-05-21	1,495	1,497	1,474	1,487	20,600	1,487
2020-05-20	1,489	1,498	1,469	1,485	30,300	1,485
2020-05-19	1,528	1,528	1,463	1,480	37,100	1,480
2020-05-18	1,506	1,506	1,453	1,468	37,000	1,468
2020-05-15	1,508	1,509	1,428	1,506	43,400	1,506
2020-05-14	1,519	1,519	1,476	1,483	56,300	1,483
2020-05-13	1,502	1,536	1,500	1,515	40,800	1,515
2020-05-12	1,491	1,523	1,491	1,520	43,800	1,520
2020-05-11	1,442	1,521	1,442	1,492	110,300	1,492
2020-05-08	1,425	1,477	1,417	1,425	72,500	1,425
2020-05-07	1,427	1,453	1,401	1,407	46,400	1,407
2020-05-01	1,404	1,442	1,401	1,441	50,300	1,441
2020-04-30	1,447	1,454	1,410	1,412	42,200	1,412
2020-04-28	1,406	1,406	1,360	1,391	29,100	1,391
2020-04-27	1,372	1,411	1,372	1,406	39,800	1,406
2020-04-24	1,400	1,406	1,360	1,360	106,300	1,360
2020-04-23	1,400	1,426	1,382	1,400	48,300	1,400
2020-04-22	1,385	1,409	1,364	1,386	45,100	1,386
2020-04-21	1,406	1,424	1,384	1,402	39,300	1,402
2020-04-20	1,424	1,443	1,400	1,414	24,300	1,414
2020-04-17	1,452	1,487	1,407	1,423	44,900	1,423
2020-04-16	1,373	1,423	1,347	1,423	46,400	1,423
2020-04-15	1,452	1,452	1,343	1,356	56,200	1,356
2020-04-14	1,399	1,458	1,393	1,436	43,100	1,436
2020-04-13	1,399	1,415	1,372	1,388	42,300	1,388
2020-04-10	1,354	1,396	1,334	1,396	29,700	1,396
2020-04-09	1,361	1,370	1,324	1,345	26,200	1,345
2020-04-08	1,366	1,381	1,345	1,358	42,700	1,358
2020-04-07	1,350	1,384	1,290	1,366	34,600	1,366
2020-04-06	1,287	1,362	1,287	1,353	36,100	1,353
2020-04-03	1,267	1,341	1,267	1,287	27,200	1,287
2020-04-02	1,305	1,336	1,262	1,292	41,200	1,292
2020-04-01	1,390	1,410	1,312	1,324	38,800	1,324
2020-03-31	1,473	1,497	1,416	1,432	78,600	1,432
2020-03-30	1,487	1,499	1,432	1,496	123,700	1,496
2020-03-27	1,402	1,500	1,402	1,487	204,800	1,487
2020-03-26	1,340	1,405	1,339	1,372	184,400	1,372
2020-03-25	1,321	1,357	1,292	1,339	116,800	1,339
2020-03-24	1,235	1,294	1,223	1,291	63,400	1,291
2020-03-23	1,183	1,248	1,164	1,205	127,200	1,205
2020-03-19	1,260	1,265	1,149	1,153	198,800	1,153
2020-03-18	1,240	1,293	1,223	1,233	127,000	1,233
2020-03-17	1,118	1,239	1,085	1,228	102,800	1,228
2020-03-16	1,204	1,228	1,138	1,141	86,600	1,141
2020-03-13	1,174	1,246	1,116	1,200	115,200	1,200
2020-03-12	1,228	1,258	1,197	1,234	90,000	1,234
2020-03-11	1,290	1,334	1,258	1,266	88,100	1,266
2020-03-10	1,247	1,349	1,217	1,316	90,600	1,316
2020-03-09	1,283	1,299	1,243	1,257	75,700	1,257
2020-03-06	1,307	1,330	1,307	1,312	67,000	1,312
2020-03-05	1,365	1,368	1,336	1,337	46,400	1,337
2020-03-04	1,335	1,364	1,331	1,338	59,400	1,338
2020-03-03	1,411	1,453	1,346	1,349	64,700	1,349
2020-03-02	1,348	1,435	1,340	1,410	90,600	1,410
2020-02-28	1,380	1,385	1,332	1,342	58,600	1,342
2020-02-27	1,423	1,456	1,405	1,424	69,900	1,424
2020-02-26	1,443	1,443	1,419	1,434	50,800	1,434
2020-02-25	1,502	1,502	1,464	1,469	76,100	1,469
2020-02-21	1,530	1,547	1,530	1,536	17,900	1,536
2020-02-20	1,527	1,550	1,527	1,529	23,300	1,529
2020-02-19	1,548	1,560	1,522	1,522	18,900	1,522
2020-02-18	1,571	1,571	1,527	1,535	21,900	1,535
2020-02-17	1,593	1,593	1,560	1,566	19,200	1,566
2020-02-14	1,580	1,610	1,579	1,598	33,200	1,598
2020-02-13	1,601	1,605	1,581	1,587	23,300	1,587
2020-02-12	1,615	1,615	1,583	1,600	30,000	1,600
2020-02-10	1,597	1,620	1,595	1,606	32,000	1,606
2020-02-07	1,633	1,633	1,605	1,618	26,200	1,618
2020-02-06	1,592	1,643	1,591	1,631	63,700	1,631
2020-02-05	1,562	1,592	1,556	1,574	42,600	1,574
2020-02-04	1,521	1,550	1,521	1,548	21,700	1,548
2020-02-03	1,511	1,543	1,511	1,533	25,600	1,533
2020-01-31	1,520	1,563	1,520	1,551	43,200	1,551
2020-01-30	1,570	1,578	1,544	1,560	36,200	1,560
2020-01-29	1,593	1,593	1,564	1,583	27,400	1,583
2020-01-28	1,580	1,596	1,560	1,586	56,000	1,586
2020-01-27	1,598	1,607	1,580	1,580	61,500	1,580
2020-01-24	1,580	1,587	1,560	1,568	55,400	1,568
2020-01-23	1,578	1,582	1,561	1,580	22,800	1,580
2020-01-22	1,570	1,591	1,567	1,583	25,100	1,583
2020-01-21	1,580	1,589	1,567	1,572	30,000	1,572
2020-01-20	1,536	1,580	1,536	1,573	31,100	1,573
2020-01-17	1,526	1,541	1,526	1,536	21,700	1,536
2020-01-16	1,530	1,534	1,526	1,527	21,900	1,527
2020-01-15	1,526	1,544	1,522	1,540	38,700	1,540
2020-01-14	1,543	1,550	1,526	1,529	37,700	1,529
2020-01-10	1,545	1,545	1,528	1,541	16,500	1,541
2020-01-09	1,559	1,562	1,544	1,545	41,000	1,545
2020-01-08	1,550	1,553	1,517	1,539	77,500	1,539
2020-01-07	1,491	1,519	1,491	1,510	34,700	1,510
2020-01-06	1,500	1,511	1,487	1,491	56,800	1,491

分割・併合履歴： [2016-03-29]1株→2株