4956 コニシ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-121,5581,5621,5171,52335,5001,523
2021-05-111,6021,6131,5581,55845,7001,558
2021-05-101,6121,6261,6081,61418,4001,614
2021-05-071,6301,6421,6141,61422,1001,614
2021-05-061,6021,6391,5971,62142,1001,621
2021-04-301,6421,7751,6421,67554,7001,675
2021-04-281,6521,6711,6401,64031,8001,640
2021-04-271,6801,6811,6461,64935,5001,649
2021-04-261,6921,7011,6801,68021,9001,680
2021-04-231,7191,7191,6781,69123,6001,691
2021-04-221,7351,7401,7021,71922,0001,719
2021-04-211,6961,7141,6791,70735,1001,707
2021-04-201,7461,7521,7211,72119,6001,721
2021-04-191,7721,7931,7621,78110,4001,781
2021-04-161,7761,7831,7581,77211,0001,772
2021-04-151,7671,7801,7651,77610,9001,776
2021-04-141,7741,7781,7561,77030,1001,770
2021-04-131,7841,7981,7761,79315,6001,793
2021-04-121,7681,7891,7651,77917,1001,779
2021-04-091,7321,7731,7321,75423,0001,754
2021-04-081,7721,7721,7281,73245,5001,732
2021-04-071,7581,7921,7581,79226,2001,792
2021-04-061,8131,8281,7591,76636,2001,766
2021-04-051,8101,8121,7821,81220,9001,812
2021-04-021,8191,8191,7891,80511,4001,805
2021-04-011,8141,8181,7891,79351,3001,793
2021-03-311,7901,8261,7791,79553,4001,795
2021-03-301,8701,8701,7921,79962,2001,799
2021-03-291,8991,8991,8381,88892,0001,888
2021-03-261,8891,8981,8571,88963,2001,889
2021-03-251,8131,8731,8101,86763,3001,867
2021-03-241,7861,8041,7731,79452,4001,794
2021-03-231,7921,8231,7751,77962,1001,779
2021-03-221,8131,8131,7591,78447,5001,784
2021-03-191,7941,8241,7601,815101,0001,815
2021-03-181,7891,7951,7731,79449,2001,794
2021-03-171,7391,7901,7161,78445,3001,784
2021-03-161,7381,7481,7191,74257,5001,742
2021-03-151,7231,7391,7041,73455,3001,734
2021-03-121,7091,7181,6921,71752,1001,717
2021-03-111,7191,7291,7041,72351,5001,723
2021-03-101,7301,7491,7041,71551,2001,715
2021-03-091,7421,7691,7301,76353,7001,763
2021-03-081,7371,7391,7091,73345,1001,733
2021-03-051,7031,7131,6801,71278,0001,712
2021-03-041,6951,7041,6691,70336,4001,703
2021-03-031,6901,6941,6551,68931,5001,689
2021-03-021,6951,6951,6321,68145,3001,681
2021-03-011,6431,6951,6401,68051,1001,680
2021-02-261,6641,6941,6411,64369,6001,643
2021-02-251,6631,6741,6521,66456,8001,664
2021-02-241,6631,6771,6301,66343,9001,663
2021-02-221,6601,6791,6601,67824,4001,678
2021-02-191,6571,6571,6371,65419,2001,654
2021-02-181,6561,6621,6391,65734,8001,657
2021-02-171,6341,6591,6321,65619,6001,656
2021-02-161,6491,6491,6091,63227,5001,632
2021-02-151,6601,6601,6351,64920,5001,649
2021-02-121,6351,6431,6241,63723,3001,637
2021-02-101,6401,6431,6091,61915,7001,619
2021-02-091,6451,6461,6251,64232,2001,642
2021-02-081,6081,6591,6061,65739,0001,657
2021-02-051,6101,6171,5891,60334,9001,603
2021-02-041,6071,6091,5821,60224,3001,602
2021-02-031,5901,6321,5901,63133,1001,631
2021-02-021,5471,6011,5401,58340,1001,583
2021-02-011,5661,5771,5391,54139,9001,541
2021-01-291,5821,6171,5761,58253,4001,582
2021-01-281,5161,5951,5151,58255,2001,582
2021-01-271,5401,5441,5191,53036,8001,530
2021-01-261,5461,5461,5141,53458,2001,534
2021-01-251,5561,5771,5301,54647,9001,546
2021-01-221,5681,5791,5531,55635,4001,556
2021-01-211,5551,6151,5551,59952,9001,599
2021-01-201,5831,5851,5421,54332,2001,543
2021-01-191,5761,6011,5761,58335,4001,583
2021-01-181,5701,6001,5631,59014,6001,590
2021-01-151,6551,6551,5971,59721,0001,597
2021-01-141,6381,6601,6381,65730,4001,657
2021-01-131,6551,6611,6011,64236,6001,642
2021-01-121,6521,6741,6481,67034,1001,670
2021-01-081,6461,6621,6291,65943,5001,659
2021-01-071,6381,6501,6101,64945,1001,649
2021-01-061,5901,6041,5881,59819,6001,598
2021-01-051,6081,6211,5841,59238,2001,592
2021-01-041,6621,6621,6061,60929,2001,609

分割・併合履歴 : [2016-03-29]1株→2株