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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,549 | 1,560 | 1,538 | 1,543 | 43,700 | 1,543 |
| 2022-06-24 | 1,511 | 1,525 | 1,510 | 1,519 | 55,500 | 1,519 |
| 2022-06-23 | 1,492 | 1,506 | 1,485 | 1,499 | 45,600 | 1,499 |
| 2022-06-22 | 1,497 | 1,507 | 1,482 | 1,487 | 50,900 | 1,487 |
| 2022-06-21 | 1,459 | 1,480 | 1,454 | 1,477 | 37,300 | 1,477 |
| 2022-06-20 | 1,501 | 1,502 | 1,432 | 1,437 | 59,000 | 1,437 |
| 2022-06-17 | 1,495 | 1,511 | 1,487 | 1,496 | 52,800 | 1,496 |
| 2022-06-16 | 1,528 | 1,552 | 1,528 | 1,529 | 17,800 | 1,529 |
| 2022-06-15 | 1,517 | 1,548 | 1,517 | 1,528 | 35,600 | 1,528 |
| 2022-06-14 | 1,541 | 1,560 | 1,534 | 1,540 | 32,500 | 1,540 |
| 2022-06-13 | 1,570 | 1,580 | 1,561 | 1,574 | 30,400 | 1,574 |
| 2022-06-10 | 1,606 | 1,611 | 1,578 | 1,578 | 40,100 | 1,578 |
| 2022-06-09 | 1,621 | 1,638 | 1,616 | 1,627 | 31,800 | 1,627 |
| 2022-06-08 | 1,616 | 1,630 | 1,611 | 1,622 | 28,200 | 1,622 |
| 2022-06-07 | 1,604 | 1,625 | 1,593 | 1,611 | 29,200 | 1,611 |
| 2022-06-06 | 1,586 | 1,608 | 1,586 | 1,599 | 21,900 | 1,599 |
| 2022-06-03 | 1,614 | 1,617 | 1,597 | 1,607 | 24,900 | 1,607 |
| 2022-06-02 | 1,620 | 1,620 | 1,594 | 1,603 | 16,900 | 1,603 |
| 2022-06-01 | 1,610 | 1,622 | 1,590 | 1,622 | 40,100 | 1,622 |
| 2022-05-31 | 1,645 | 1,659 | 1,603 | 1,607 | 55,100 | 1,607 |
| 2022-05-30 | 1,570 | 1,604 | 1,567 | 1,582 | 62,500 | 1,582 |
| 2022-05-27 | 1,568 | 1,568 | 1,541 | 1,557 | 23,400 | 1,557 |
| 2022-05-26 | 1,533 | 1,563 | 1,533 | 1,541 | 23,300 | 1,541 |
| 2022-05-25 | 1,533 | 1,560 | 1,533 | 1,533 | 41,900 | 1,533 |
| 2022-05-24 | 1,536 | 1,539 | 1,515 | 1,532 | 27,800 | 1,532 |
| 2022-05-23 | 1,527 | 1,539 | 1,515 | 1,539 | 31,800 | 1,539 |
| 2022-05-20 | 1,497 | 1,510 | 1,487 | 1,508 | 34,300 | 1,508 |
| 2022-05-19 | 1,500 | 1,509 | 1,491 | 1,500 | 22,900 | 1,500 |
| 2022-05-18 | 1,531 | 1,538 | 1,531 | 1,532 | 2,200 | 1,532 |
| 2022-05-17 | 1,497 | 1,529 | 1,497 | 1,527 | 33,000 | 1,527 |
| 2022-05-16 | 1,533 | 1,537 | 1,489 | 1,495 | 22,400 | 1,495 |
| 2022-05-13 | 1,480 | 1,516 | 1,470 | 1,509 | 29,700 | 1,509 |
| 2022-05-12 | 1,504 | 1,509 | 1,481 | 1,481 | 25,700 | 1,481 |
| 2022-05-11 | 1,499 | 1,549 | 1,499 | 1,511 | 22,500 | 1,511 |
| 2022-05-10 | 1,513 | 1,530 | 1,495 | 1,522 | 29,800 | 1,522 |
| 2022-05-09 | 1,547 | 1,561 | 1,526 | 1,526 | 29,500 | 1,526 |
| 2022-05-06 | 1,534 | 1,557 | 1,534 | 1,552 | 30,700 | 1,552 |
| 2022-05-02 | 1,538 | 1,557 | 1,515 | 1,557 | 34,800 | 1,557 |
| 2022-04-28 | 1,483 | 1,552 | 1,449 | 1,529 | 73,900 | 1,529 |
| 2022-04-27 | 1,516 | 1,516 | 1,484 | 1,486 | 67,200 | 1,486 |
| 2022-04-26 | 1,512 | 1,540 | 1,512 | 1,522 | 54,600 | 1,522 |
| 2022-04-25 | 1,505 | 1,535 | 1,505 | 1,505 | 65,100 | 1,505 |
| 2022-04-22 | 1,524 | 1,532 | 1,511 | 1,519 | 26,400 | 1,519 |
| 2022-04-21 | 1,532 | 1,560 | 1,512 | 1,551 | 56,700 | 1,551 |
| 2022-04-20 | 1,516 | 1,538 | 1,511 | 1,532 | 25,600 | 1,532 |
| 2022-04-19 | 1,508 | 1,508 | 1,499 | 1,502 | 19,900 | 1,502 |
| 2022-04-18 | 1,500 | 1,500 | 1,477 | 1,495 | 23,000 | 1,495 |
| 2022-04-15 | 1,528 | 1,528 | 1,505 | 1,513 | 15,900 | 1,513 |
| 2022-04-14 | 1,518 | 1,534 | 1,509 | 1,531 | 17,700 | 1,531 |
| 2022-04-13 | 1,467 | 1,517 | 1,467 | 1,516 | 53,500 | 1,516 |
| 2022-04-12 | 1,483 | 1,484 | 1,463 | 1,467 | 39,800 | 1,467 |
| 2022-04-11 | 1,480 | 1,492 | 1,473 | 1,485 | 28,400 | 1,485 |
| 2022-04-08 | 1,507 | 1,507 | 1,476 | 1,490 | 46,400 | 1,490 |
| 2022-04-07 | 1,510 | 1,520 | 1,488 | 1,503 | 40,700 | 1,503 |
| 2022-04-06 | 1,559 | 1,559 | 1,529 | 1,536 | 46,800 | 1,536 |
| 2022-04-05 | 1,598 | 1,599 | 1,546 | 1,566 | 32,700 | 1,566 |
| 2022-04-04 | 1,558 | 1,585 | 1,546 | 1,578 | 18,300 | 1,578 |
| 2022-04-01 | 1,546 | 1,569 | 1,533 | 1,559 | 28,500 | 1,559 |
| 2022-03-31 | 1,578 | 1,592 | 1,558 | 1,565 | 51,200 | 1,565 |
| 2022-03-30 | 1,683 | 1,683 | 1,580 | 1,598 | 61,500 | 1,598 |
| 2022-03-29 | 1,610 | 1,703 | 1,594 | 1,694 | 115,400 | 1,694 |
| 2022-03-28 | 1,618 | 1,622 | 1,588 | 1,598 | 47,700 | 1,598 |
| 2022-03-25 | 1,593 | 1,628 | 1,593 | 1,618 | 42,900 | 1,618 |
| 2022-03-24 | 1,591 | 1,591 | 1,559 | 1,583 | 31,100 | 1,583 |
| 2022-03-23 | 1,600 | 1,606 | 1,583 | 1,600 | 51,300 | 1,600 |
| 2022-03-22 | 1,606 | 1,613 | 1,567 | 1,581 | 58,600 | 1,581 |
| 2022-03-18 | 1,600 | 1,645 | 1,583 | 1,614 | 164,700 | 1,614 |
| 2022-03-17 | 1,596 | 1,650 | 1,591 | 1,634 | 92,400 | 1,634 |
| 2022-03-16 | 1,585 | 1,586 | 1,542 | 1,556 | 52,200 | 1,556 |
| 2022-03-15 | 1,527 | 1,575 | 1,524 | 1,571 | 53,000 | 1,571 |
| 2022-03-14 | 1,532 | 1,538 | 1,515 | 1,520 | 25,600 | 1,520 |
| 2022-03-11 | 1,522 | 1,538 | 1,513 | 1,515 | 43,800 | 1,515 |
| 2022-03-10 | 1,520 | 1,545 | 1,505 | 1,545 | 45,400 | 1,545 |
| 2022-03-09 | 1,465 | 1,478 | 1,449 | 1,460 | 32,200 | 1,460 |
| 2022-03-08 | 1,480 | 1,492 | 1,440 | 1,457 | 51,100 | 1,457 |
| 2022-03-07 | 1,502 | 1,548 | 1,482 | 1,489 | 40,600 | 1,489 |
| 2022-03-04 | 1,522 | 1,526 | 1,500 | 1,502 | 23,800 | 1,502 |
| 2022-03-03 | 1,540 | 1,546 | 1,520 | 1,526 | 34,400 | 1,526 |
| 2022-03-02 | 1,539 | 1,545 | 1,510 | 1,510 | 25,000 | 1,510 |
| 2022-03-01 | 1,606 | 1,606 | 1,551 | 1,568 | 33,200 | 1,568 |
| 2022-02-28 | 1,556 | 1,607 | 1,551 | 1,592 | 41,500 | 1,592 |
| 2022-02-25 | 1,557 | 1,557 | 1,530 | 1,551 | 24,500 | 1,551 |
| 2022-02-24 | 1,511 | 1,558 | 1,501 | 1,552 | 35,400 | 1,552 |
| 2022-02-22 | 1,544 | 1,544 | 1,512 | 1,525 | 32,200 | 1,525 |
| 2022-02-21 | 1,570 | 1,570 | 1,552 | 1,557 | 11,200 | 1,557 |
| 2022-02-18 | 1,572 | 1,589 | 1,564 | 1,580 | 20,900 | 1,580 |
| 2022-02-17 | 1,626 | 1,626 | 1,592 | 1,596 | 18,900 | 1,596 |
| 2022-02-16 | 1,662 | 1,670 | 1,621 | 1,635 | 25,000 | 1,635 |
| 2022-02-15 | 1,604 | 1,632 | 1,604 | 1,628 | 47,800 | 1,628 |
| 2022-02-14 | 1,594 | 1,603 | 1,576 | 1,588 | 38,200 | 1,588 |
| 2022-02-10 | 1,623 | 1,638 | 1,607 | 1,613 | 35,100 | 1,613 |
| 2022-02-09 | 1,593 | 1,613 | 1,582 | 1,604 | 32,300 | 1,604 |
| 2022-02-08 | 1,594 | 1,605 | 1,582 | 1,593 | 19,700 | 1,593 |
| 2022-02-07 | 1,583 | 1,598 | 1,573 | 1,586 | 18,300 | 1,586 |
| 2022-02-04 | 1,585 | 1,606 | 1,564 | 1,605 | 29,800 | 1,605 |
| 2022-02-03 | 1,634 | 1,636 | 1,587 | 1,587 | 29,200 | 1,587 |
| 2022-02-02 | 1,615 | 1,649 | 1,606 | 1,646 | 27,600 | 1,646 |
| 2022-02-01 | 1,636 | 1,650 | 1,613 | 1,615 | 20,500 | 1,615 |
| 2022-01-31 | 1,607 | 1,639 | 1,605 | 1,630 | 13,100 | 1,630 |
| 2022-01-28 | 1,602 | 1,618 | 1,596 | 1,618 | 26,900 | 1,618 |
| 2022-01-27 | 1,658 | 1,658 | 1,584 | 1,590 | 50,400 | 1,590 |
| 2022-01-26 | 1,661 | 1,701 | 1,651 | 1,651 | 29,200 | 1,651 |
| 2022-01-25 | 1,651 | 1,667 | 1,630 | 1,656 | 39,800 | 1,656 |
| 2022-01-24 | 1,616 | 1,651 | 1,605 | 1,651 | 29,500 | 1,651 |
| 2022-01-21 | 1,623 | 1,643 | 1,600 | 1,636 | 24,900 | 1,636 |
| 2022-01-20 | 1,609 | 1,650 | 1,609 | 1,623 | 34,800 | 1,623 |
| 2022-01-19 | 1,661 | 1,668 | 1,607 | 1,607 | 42,900 | 1,607 |
| 2022-01-18 | 1,666 | 1,682 | 1,651 | 1,656 | 19,800 | 1,656 |
| 2022-01-17 | 1,690 | 1,700 | 1,668 | 1,681 | 11,500 | 1,681 |
| 2022-01-14 | 1,707 | 1,707 | 1,657 | 1,678 | 36,200 | 1,678 |
| 2022-01-13 | 1,722 | 1,722 | 1,697 | 1,700 | 11,800 | 1,700 |
| 2022-01-12 | 1,697 | 1,730 | 1,697 | 1,723 | 22,100 | 1,723 |
| 2022-01-11 | 1,724 | 1,724 | 1,680 | 1,685 | 29,400 | 1,685 |
| 2022-01-07 | 1,738 | 1,755 | 1,714 | 1,723 | 28,900 | 1,723 |
| 2022-01-06 | 1,737 | 1,754 | 1,730 | 1,730 | 24,800 | 1,730 |
| 2022-01-05 | 1,769 | 1,769 | 1,736 | 1,755 | 26,800 | 1,755 |
| 2022-01-04 | 1,763 | 1,763 | 1,722 | 1,757 | 17,900 | 1,757 |
分割・併合履歴 ： [2016-03-29]1株→2株
