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
2020-11-271,6381,6851,6241,66564,7001,665
2020-11-261,6421,6451,5911,63827,7001,638
2020-11-251,6421,6651,6421,64239,9001,642
2020-11-241,6401,6581,6291,64246,1001,642
2020-11-201,5921,5961,5771,58516,9001,585
2020-11-191,5701,5971,5701,59622,4001,596
2020-11-181,5781,5841,5641,57323,0001,573
2020-11-171,5961,6011,5611,58533,0001,585
2020-11-161,5871,6131,5761,59245,9001,592
2020-11-131,6061,6061,5591,56528,7001,565
2020-11-121,6211,6221,5951,60626,2001,606
2020-11-111,5831,6321,5711,62471,3001,624
2020-11-101,5811,5881,5251,53671,9001,536
2020-11-091,5641,5641,5391,54145,5001,541
2020-11-061,5441,5621,5301,55536,9001,555
2020-11-051,5001,5411,4811,53342,3001,533
2020-11-041,5381,5381,4931,50735,0001,507
2020-11-021,5281,5701,5031,51158,7001,511
2020-10-301,5181,5291,4911,51834,8001,518
2020-10-291,5031,5111,4881,48820,1001,488
2020-10-281,4951,5331,4951,52544,7001,525
2020-10-271,5181,5231,4911,50827,7001,508
2020-10-261,5041,5881,5041,51883,6001,518
2020-10-231,4791,4961,4631,47736,7001,477
2020-10-221,4771,4891,4711,47916,8001,479
2020-10-211,4601,4971,4601,48421,1001,484
2020-10-201,4901,4971,4561,46024,0001,460
2020-10-191,4871,5141,4841,49040,2001,490
2020-10-161,4741,4941,4711,48417,2001,484
2020-10-151,5071,5081,4761,49218,4001,492
2020-10-141,5561,5571,5021,50632,2001,506
2020-10-131,5751,5751,5501,56525,6001,565
2020-10-121,5771,6081,5551,57228,5001,572
2020-10-091,6101,6101,5731,58327,2001,583
2020-10-081,5951,6091,5821,59849,3001,598
2020-10-071,5791,5891,5651,56728,1001,567
2020-10-061,5901,5971,5761,59428,0001,594
2020-10-051,5431,5901,5431,56943,5001,569
2020-10-021,5401,5811,5161,51658,4001,516
2020-09-301,5381,5601,5161,54051,9001,540
2020-09-291,5901,5901,4271,549109,0001,549
2020-09-281,4961,6151,4911,59495,1001,594
2020-09-251,4921,5051,4691,47167,3001,471
2020-09-241,5131,5281,4861,49245,8001,492
2020-09-231,4821,5291,4821,52241,5001,522
2020-09-181,5051,5321,4901,52266,4001,522
2020-09-171,5121,5131,4841,49734,5001,497
2020-09-161,4931,5171,4771,51243,4001,512
2020-09-151,4931,4931,4641,47724,4001,477
2020-09-141,4951,5051,4781,48339,4001,483
2020-09-111,4561,4871,4541,48048,4001,480
2020-09-101,4491,4711,4341,46427,2001,464
2020-09-091,4431,4531,4231,44047,4001,440
2020-09-081,4591,4821,4471,47333,9001,473
2020-09-071,4411,4581,4401,45012,6001,450
2020-09-041,4441,4571,4401,44718,3001,447
2020-09-031,4801,4851,4561,47119,2001,471
2020-09-021,4451,4591,4271,45920,9001,459
2020-09-011,4661,4721,4431,44342,5001,443
2020-08-311,4751,5031,4751,48721,1001,487
2020-08-281,4831,5161,4541,47532,1001,475
2020-08-271,5241,5241,4871,49314,5001,493
2020-08-261,5191,5251,4991,51743,1001,517
2020-08-251,4931,5141,4931,50538,5001,505
2020-08-241,4751,4851,4631,47925,1001,479
2020-08-211,4471,4791,4451,47920,9001,479
2020-08-201,4461,4551,4371,43920,8001,439
2020-08-191,4691,4771,4501,45713,1001,457
2020-08-181,4681,4911,4681,47828,5001,478
2020-08-171,4981,4981,4671,47417,5001,474
2020-08-141,4901,5121,4801,48132,2001,481
2020-08-131,4841,4901,4541,48541,3001,485
2020-08-121,4761,4841,4581,47841,4001,478
2020-08-111,4041,4671,4041,46755,9001,467
2020-08-071,4431,4431,3971,40036,1001,400
2020-08-061,4301,4491,4141,44325,2001,443
2020-08-051,4161,4431,3951,43227,8001,432
2020-08-041,4141,4271,3861,42727,0001,427
2020-08-031,4111,4301,3781,39827,8001,398
2020-07-311,5141,5381,4441,45126,4001,451
2020-07-301,5071,5361,5051,51029,5001,510
2020-07-291,5111,5321,4951,50530,1001,505
2020-07-281,5151,5241,4861,51154,3001,511
2020-07-271,4801,5141,4691,51362,1001,513
2020-07-221,5261,5351,4761,48026,1001,480
2020-07-211,4941,5451,4831,52673,3001,526
2020-07-201,4921,4941,4651,49318,3001,493
2020-07-171,4881,4881,4501,47517,1001,475
2020-07-161,4941,4941,4571,46913,8001,469
2020-07-151,4791,4971,4581,48824,0001,488
2020-07-141,4671,4701,4501,46522,7001,465
2020-07-131,4251,4591,4141,45834,1001,458
2020-07-101,4411,4461,3921,39541,6001,395
2020-07-091,4231,4651,4041,44936,5001,449
2020-07-081,4721,4981,4261,42948,6001,429
2020-07-071,5171,5171,4801,48821,6001,488
2020-07-061,4911,5151,4761,51033,1001,510
2020-07-031,5261,5261,4561,48742,7001,487
2020-07-021,5041,5251,4951,51452,7001,514
2020-07-011,5031,5141,4721,49145,4001,491
2020-06-301,5401,5411,5071,50737,1001,507
2020-06-291,5131,5261,4951,51469,9001,514
2020-06-261,5001,5161,4881,51322,4001,513
2020-06-251,4791,5011,4791,47953,3001,479
2020-06-241,4981,4981,4641,47918,0001,479
2020-06-231,4981,5081,4691,49230,6001,492
2020-06-221,4991,5001,4851,49011,2001,490
2020-06-191,5231,5231,4871,50855,0001,508
2020-06-181,4931,5151,4731,51524,5001,515
2020-06-171,5001,5101,4821,49433,8001,494
2020-06-161,4231,5031,4121,49958,7001,499
2020-06-151,4431,4501,3931,39336,9001,393
2020-06-121,4901,5001,4051,45689,5001,456
2020-06-111,5461,5461,4881,49540,1001,495
2020-06-101,5401,5581,5351,55236,9001,552
2020-06-091,5351,5391,5011,53934,8001,539
2020-06-081,5381,5401,5061,51636,0001,516
2020-06-051,5301,5471,5241,54141,1001,541
2020-06-041,5431,5431,5121,54233,1001,542
2020-06-031,5541,5541,5061,52633,0001,526
2020-06-021,5101,5341,5031,52335,8001,523
2020-06-011,5011,5351,4981,50435,7001,504
2020-05-291,5351,5481,5151,52765,1001,527
2020-05-281,5141,5461,4961,54552,0001,545
2020-05-271,4981,4991,4691,49943,7001,499
2020-05-261,4761,4961,4681,49232,8001,492
2020-05-251,4581,4771,4411,46423,8001,464
2020-05-221,4801,4801,4471,45214,8001,452
2020-05-211,4951,4971,4741,48720,6001,487
2020-05-201,4891,4981,4691,48530,3001,485
2020-05-191,5281,5281,4631,48037,1001,480
2020-05-181,5061,5061,4531,46837,0001,468
2020-05-151,5081,5091,4281,50643,4001,506
2020-05-141,5191,5191,4761,48356,3001,483
2020-05-131,5021,5361,5001,51540,8001,515
2020-05-121,4911,5231,4911,52043,8001,520
2020-05-111,4421,5211,4421,492110,3001,492
2020-05-081,4251,4771,4171,42572,5001,425
2020-05-071,4271,4531,4011,40746,4001,407
2020-05-011,4041,4421,4011,44150,3001,441
2020-04-301,4471,4541,4101,41242,2001,412
2020-04-281,4061,4061,3601,39129,1001,391
2020-04-271,3721,4111,3721,40639,8001,406
2020-04-241,4001,4061,3601,360106,3001,360
2020-04-231,4001,4261,3821,40048,3001,400
2020-04-221,3851,4091,3641,38645,1001,386
2020-04-211,4061,4241,3841,40239,3001,402
2020-04-201,4241,4431,4001,41424,3001,414
2020-04-171,4521,4871,4071,42344,9001,423
2020-04-161,3731,4231,3471,42346,4001,423
2020-04-151,4521,4521,3431,35656,2001,356
2020-04-141,3991,4581,3931,43643,1001,436
2020-04-131,3991,4151,3721,38842,3001,388
2020-04-101,3541,3961,3341,39629,7001,396
2020-04-091,3611,3701,3241,34526,2001,345
2020-04-081,3661,3811,3451,35842,7001,358
2020-04-071,3501,3841,2901,36634,6001,366
2020-04-061,2871,3621,2871,35336,1001,353
2020-04-031,2671,3411,2671,28727,2001,287
2020-04-021,3051,3361,2621,29241,2001,292
2020-04-011,3901,4101,3121,32438,8001,324
2020-03-311,4731,4971,4161,43278,6001,432
2020-03-301,4871,4991,4321,496123,7001,496
2020-03-271,4021,5001,4021,487204,8001,487
2020-03-261,3401,4051,3391,372184,4001,372
2020-03-251,3211,3571,2921,339116,8001,339
2020-03-241,2351,2941,2231,29163,4001,291
2020-03-231,1831,2481,1641,205127,2001,205
2020-03-191,2601,2651,1491,153198,8001,153
2020-03-181,2401,2931,2231,233127,0001,233
2020-03-171,1181,2391,0851,228102,8001,228
2020-03-161,2041,2281,1381,14186,6001,141
2020-03-131,1741,2461,1161,200115,2001,200
2020-03-121,2281,2581,1971,23490,0001,234
2020-03-111,2901,3341,2581,26688,1001,266
2020-03-101,2471,3491,2171,31690,6001,316
2020-03-091,2831,2991,2431,25775,7001,257
2020-03-061,3071,3301,3071,31267,0001,312
2020-03-051,3651,3681,3361,33746,4001,337
2020-03-041,3351,3641,3311,33859,4001,338
2020-03-031,4111,4531,3461,34964,7001,349
2020-03-021,3481,4351,3401,41090,6001,410
2020-02-281,3801,3851,3321,34258,6001,342
2020-02-271,4231,4561,4051,42469,9001,424
2020-02-261,4431,4431,4191,43450,8001,434
2020-02-251,5021,5021,4641,46976,1001,469
2020-02-211,5301,5471,5301,53617,9001,536
2020-02-201,5271,5501,5271,52923,3001,529
2020-02-191,5481,5601,5221,52218,9001,522
2020-02-181,5711,5711,5271,53521,9001,535
2020-02-171,5931,5931,5601,56619,2001,566
2020-02-141,5801,6101,5791,59833,2001,598
2020-02-131,6011,6051,5811,58723,3001,587
2020-02-121,6151,6151,5831,60030,0001,600
2020-02-101,5971,6201,5951,60632,0001,606
2020-02-071,6331,6331,6051,61826,2001,618
2020-02-061,5921,6431,5911,63163,7001,631
2020-02-051,5621,5921,5561,57442,6001,574
2020-02-041,5211,5501,5211,54821,7001,548
2020-02-031,5111,5431,5111,53325,6001,533
2020-01-311,5201,5631,5201,55143,2001,551
2020-01-301,5701,5781,5441,56036,2001,560
2020-01-291,5931,5931,5641,58327,4001,583
2020-01-281,5801,5961,5601,58656,0001,586
2020-01-271,5981,6071,5801,58061,5001,580
2020-01-241,5801,5871,5601,56855,4001,568
2020-01-231,5781,5821,5611,58022,8001,580
2020-01-221,5701,5911,5671,58325,1001,583
2020-01-211,5801,5891,5671,57230,0001,572
2020-01-201,5361,5801,5361,57331,1001,573
2020-01-171,5261,5411,5261,53621,7001,536
2020-01-161,5301,5341,5261,52721,9001,527
2020-01-151,5261,5441,5221,54038,7001,540
2020-01-141,5431,5501,5261,52937,7001,529
2020-01-101,5451,5451,5281,54116,5001,541
2020-01-091,5591,5621,5441,54541,0001,545
2020-01-081,5501,5531,5171,53977,5001,539
2020-01-071,4911,5191,4911,51034,7001,510
2020-01-061,5001,5111,4871,49156,8001,491

分割・併合履歴 : [2016-03-29]1株→2株