4956 コニシ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,171 | 1,192 | 1,165 | 1,176 | 59,800 | 1,176 |
| 2024-07-25 | 1,186 | 1,191 | 1,165 | 1,176 | 136,800 | 1,176 |
| 2024-07-24 | 1,220 | 1,227 | 1,194 | 1,194 | 98,800 | 1,194 |
| 2024-07-23 | 1,226 | 1,244 | 1,224 | 1,227 | 34,300 | 1,227 |
| 2024-07-22 | 1,254 | 1,254 | 1,227 | 1,231 | 43,200 | 1,231 |
| 2024-07-19 | 1,258 | 1,261 | 1,243 | 1,255 | 40,600 | 1,255 |
| 2024-07-18 | 1,242 | 1,280 | 1,242 | 1,258 | 43,200 | 1,258 |
| 2024-07-17 | 1,274 | 1,274 | 1,262 | 1,266 | 38,700 | 1,266 |
| 2024-07-16 | 1,258 | 1,267 | 1,250 | 1,256 | 49,700 | 1,256 |
| 2024-07-12 | 1,244 | 1,280 | 1,237 | 1,260 | 55,600 | 1,260 |
| 2024-07-11 | 1,269 | 1,272 | 1,247 | 1,260 | 53,500 | 1,260 |
| 2024-07-10 | 1,258 | 1,264 | 1,235 | 1,249 | 76,400 | 1,249 |
| 2024-07-09 | 1,246 | 1,269 | 1,246 | 1,261 | 70,300 | 1,261 |
| 2024-07-08 | 1,241 | 1,254 | 1,236 | 1,246 | 57,400 | 1,246 |
| 2024-07-05 | 1,262 | 1,266 | 1,244 | 1,251 | 60,400 | 1,251 |
| 2024-07-04 | 1,276 | 1,276 | 1,252 | 1,267 | 56,300 | 1,267 |
| 2024-07-03 | 1,269 | 1,279 | 1,266 | 1,270 | 83,000 | 1,270 |
| 2024-07-02 | 1,288 | 1,289 | 1,269 | 1,278 | 117,700 | 1,278 |
| 2024-07-01 | 1,310 | 1,310 | 1,263 | 1,277 | 65,300 | 1,277 |
| 2024-06-28 | 1,314 | 1,314 | 1,290 | 1,301 | 92,800 | 1,301 |
| 2024-06-27 | 1,313 | 1,315 | 1,288 | 1,300 | 81,200 | 1,300 |
| 2024-06-26 | 1,308 | 1,324 | 1,300 | 1,311 | 154,600 | 1,311 |
| 2024-06-25 | 1,275 | 1,311 | 1,275 | 1,308 | 121,900 | 1,308 |
| 2024-06-24 | 1,257 | 1,274 | 1,254 | 1,270 | 93,300 | 1,270 |
| 2024-06-21 | 1,233 | 1,253 | 1,224 | 1,246 | 541,600 | 1,246 |
| 2024-06-20 | 1,248 | 1,261 | 1,232 | 1,239 | 174,300 | 1,239 |
| 2024-06-19 | 1,218 | 1,248 | 1,210 | 1,248 | 211,000 | 1,248 |
| 2024-06-18 | 1,224 | 1,230 | 1,202 | 1,210 | 131,200 | 1,210 |
| 2024-06-17 | 1,222 | 1,222 | 1,197 | 1,212 | 88,200 | 1,212 |
| 2024-06-14 | 1,207 | 1,239 | 1,207 | 1,230 | 128,500 | 1,230 |
| 2024-06-13 | 1,232 | 1,242 | 1,197 | 1,203 | 111,700 | 1,203 |
| 2024-06-12 | 1,232 | 1,246 | 1,232 | 1,239 | 88,600 | 1,239 |
| 2024-06-11 | 1,236 | 1,260 | 1,234 | 1,235 | 91,700 | 1,235 |
| 2024-06-10 | 1,236 | 1,243 | 1,221 | 1,235 | 58,500 | 1,235 |
| 2024-06-07 | 1,204 | 1,242 | 1,197 | 1,236 | 64,500 | 1,236 |
| 2024-06-06 | 1,200 | 1,212 | 1,184 | 1,209 | 95,600 | 1,209 |
| 2024-06-05 | 1,193 | 1,199 | 1,186 | 1,193 | 66,500 | 1,193 |
| 2024-06-04 | 1,201 | 1,210 | 1,194 | 1,200 | 88,900 | 1,200 |
| 2024-06-03 | 1,226 | 1,233 | 1,216 | 1,216 | 96,700 | 1,216 |
| 2024-05-31 | 1,224 | 1,229 | 1,203 | 1,225 | 215,800 | 1,225 |
| 2024-05-30 | 1,200 | 1,207 | 1,174 | 1,200 | 151,100 | 1,200 |
| 2024-05-29 | 1,246 | 1,254 | 1,177 | 1,214 | 251,800 | 1,214 |
| 2024-05-28 | 1,270 | 1,274 | 1,246 | 1,250 | 80,600 | 1,250 |
| 2024-05-27 | 1,293 | 1,293 | 1,258 | 1,270 | 111,800 | 1,270 |
| 2024-05-24 | 1,276 | 1,308 | 1,266 | 1,282 | 134,100 | 1,282 |
| 2024-05-23 | 1,254 | 1,311 | 1,252 | 1,300 | 132,200 | 1,300 |
| 2024-05-22 | 1,240 | 1,280 | 1,236 | 1,261 | 139,900 | 1,261 |
| 2024-05-21 | 1,246 | 1,250 | 1,227 | 1,231 | 63,000 | 1,231 |
| 2024-05-20 | 1,254 | 1,269 | 1,242 | 1,246 | 70,500 | 1,246 |
| 2024-05-17 | 1,244 | 1,255 | 1,238 | 1,254 | 41,400 | 1,254 |
| 2024-05-16 | 1,276 | 1,276 | 1,236 | 1,254 | 115,600 | 1,254 |
| 2024-05-15 | 1,312 | 1,312 | 1,272 | 1,275 | 102,600 | 1,275 |
| 2024-05-14 | 1,303 | 1,303 | 1,282 | 1,300 | 63,900 | 1,300 |
| 2024-05-13 | 1,308 | 1,316 | 1,288 | 1,307 | 85,900 | 1,307 |
| 2024-05-10 | 1,317 | 1,318 | 1,299 | 1,310 | 67,700 | 1,310 |
| 2024-05-09 | 1,296 | 1,325 | 1,291 | 1,315 | 71,200 | 1,315 |
| 2024-05-08 | 1,304 | 1,314 | 1,297 | 1,298 | 71,900 | 1,298 |
| 2024-05-07 | 1,342 | 1,342 | 1,311 | 1,316 | 66,900 | 1,316 |
| 2024-05-02 | 1,336 | 1,367 | 1,336 | 1,346 | 90,700 | 1,346 |
| 2024-05-01 | 1,340 | 1,362 | 1,334 | 1,334 | 67,400 | 1,334 |
| 2024-04-30 | 1,352 | 1,358 | 1,314 | 1,343 | 129,100 | 1,343 |
| 2024-04-26 | 1,279 | 1,345 | 1,260 | 1,341 | 279,400 | 1,341 |
| 2024-04-25 | 1,440 | 1,440 | 1,325 | 1,339 | 252,700 | 1,339 |
| 2024-04-24 | 1,454 | 1,465 | 1,440 | 1,451 | 101,000 | 1,451 |
| 2024-04-23 | 1,404 | 1,446 | 1,399 | 1,441 | 102,000 | 1,441 |
| 2024-04-22 | 1,400 | 1,406 | 1,376 | 1,399 | 78,100 | 1,399 |
| 2024-04-19 | 1,400 | 1,415 | 1,356 | 1,376 | 111,100 | 1,376 |
| 2024-04-18 | 1,396 | 1,430 | 1,394 | 1,427 | 108,400 | 1,427 |
| 2024-04-17 | 1,416 | 1,421 | 1,382 | 1,396 | 56,300 | 1,396 |
| 2024-04-16 | 1,446 | 1,446 | 1,397 | 1,408 | 95,800 | 1,408 |
| 2024-04-15 | 1,455 | 1,472 | 1,447 | 1,472 | 80,500 | 1,472 |
| 2024-04-12 | 1,486 | 1,501 | 1,475 | 1,478 | 57,200 | 1,478 |
| 2024-04-11 | 1,451 | 1,493 | 1,445 | 1,485 | 109,900 | 1,485 |
| 2024-04-10 | 1,473 | 1,495 | 1,470 | 1,475 | 81,800 | 1,475 |
| 2024-04-09 | 1,471 | 1,477 | 1,459 | 1,473 | 80,400 | 1,473 |
| 2024-04-08 | 1,485 | 1,496 | 1,461 | 1,469 | 116,800 | 1,469 |
| 2024-04-05 | 1,493 | 1,504 | 1,476 | 1,493 | 104,200 | 1,493 |
| 2024-04-04 | 1,557 | 1,558 | 1,492 | 1,509 | 118,500 | 1,509 |
| 2024-04-03 | 1,520 | 1,550 | 1,507 | 1,525 | 91,800 | 1,525 |
| 2024-04-02 | 1,548 | 1,567 | 1,540 | 1,551 | 92,300 | 1,551 |
| 2024-04-01 | 1,560 | 1,563 | 1,535 | 1,540 | 70,400 | 1,540 |
| 2024-03-29 | 1,551 | 1,584 | 1,541 | 1,565 | 102,800 | 1,565 |
| 2024-03-28 | 1,552 | 1,584 | 1,525 | 1,533 | 94,100 | 1,533 |
| 2024-03-27 | 1,574 | 1,624 | 1,574 | 1,592 | 190,700 | 1,592 |
| 2024-03-26 | 1,563 | 1,594 | 1,558 | 1,577 | 48,100 | 1,577 |
| 2024-03-25 | 1,635 | 1,645 | 1,560 | 1,580 | 176,700 | 1,580 |
| 2024-03-22 | 1,611 | 1,648 | 1,607 | 1,635 | 78,100 | 1,635 |
| 2024-03-21 | 1,623 | 1,635 | 1,595 | 1,595 | 82,500 | 1,595 |
| 2024-03-19 | 1,618 | 1,625 | 1,587 | 1,621 | 57,800 | 1,621 |
| 2024-03-18 | 1,650 | 1,658 | 1,618 | 1,618 | 74,600 | 1,618 |
| 2024-03-15 | 1,600 | 1,647 | 1,592 | 1,626 | 137,100 | 1,626 |
| 2024-03-14 | 1,583 | 1,598 | 1,546 | 1,598 | 74,600 | 1,598 |
| 2024-03-13 | 1,581 | 1,595 | 1,540 | 1,564 | 79,100 | 1,564 |
| 2024-03-12 | 1,539 | 1,581 | 1,514 | 1,581 | 90,800 | 1,581 |
| 2024-03-11 | 1,524 | 1,547 | 1,514 | 1,543 | 76,800 | 1,543 |
| 2024-03-08 | 1,478 | 1,545 | 1,466 | 1,534 | 108,400 | 1,534 |
| 2024-03-07 | 1,529 | 1,530 | 1,481 | 1,488 | 68,900 | 1,488 |
| 2024-03-06 | 1,500 | 1,529 | 1,482 | 1,522 | 135,900 | 1,522 |
| 2024-03-05 | 1,501 | 1,524 | 1,481 | 1,508 | 85,000 | 1,508 |
| 2024-03-04 | 1,496 | 1,510 | 1,460 | 1,501 | 142,900 | 1,501 |
| 2024-03-01 | 1,458 | 1,493 | 1,458 | 1,487 | 65,700 | 1,487 |
| 2024-02-29 | 1,463 | 1,468 | 1,443 | 1,456 | 134,600 | 1,456 |
| 2024-02-28 | 1,479 | 1,487 | 1,427 | 1,433 | 117,500 | 1,433 |
| 2024-02-27 | 1,462 | 1,494 | 1,460 | 1,478 | 90,200 | 1,478 |
| 2024-02-26 | 1,413 | 1,471 | 1,413 | 1,462 | 118,100 | 1,462 |
| 2024-02-22 | 1,403 | 1,412 | 1,391 | 1,411 | 80,900 | 1,411 |
| 2024-02-21 | 1,384 | 1,384 | 1,365 | 1,378 | 56,800 | 1,378 |
| 2024-02-20 | 1,390 | 1,403 | 1,388 | 1,388 | 54,300 | 1,388 |
| 2024-02-19 | 1,359 | 1,387 | 1,359 | 1,386 | 34,400 | 1,386 |
| 2024-02-16 | 1,360 | 1,379 | 1,345 | 1,372 | 78,200 | 1,372 |
| 2024-02-15 | 1,367 | 1,368 | 1,326 | 1,336 | 79,200 | 1,336 |
| 2024-02-14 | 1,374 | 1,380 | 1,336 | 1,349 | 87,800 | 1,349 |
| 2024-02-13 | 1,325 | 1,376 | 1,325 | 1,375 | 152,500 | 1,375 |
| 2024-02-09 | 1,329 | 1,329 | 1,306 | 1,311 | 70,700 | 1,311 |
| 2024-02-08 | 1,330 | 1,350 | 1,320 | 1,338 | 95,800 | 1,338 |
| 2024-02-07 | 1,304 | 1,326 | 1,297 | 1,319 | 87,900 | 1,319 |
| 2024-02-06 | 1,311 | 1,327 | 1,300 | 1,312 | 154,200 | 1,312 |
| 2024-02-05 | 1,369 | 1,369 | 1,322 | 1,328 | 134,200 | 1,328 |
| 2024-02-02 | 1,360 | 1,380 | 1,341 | 1,357 | 128,400 | 1,357 |
| 2024-02-01 | 1,395 | 1,400 | 1,361 | 1,364 | 157,700 | 1,364 |
| 2024-01-31 | 1,450 | 1,451 | 1,405 | 1,425 | 335,400 | 1,425 |
| 2024-01-30 | 1,425 | 1,456 | 1,412 | 1,450 | 349,800 | 1,450 |
| 2024-01-29 | 1,364 | 1,395 | 1,360 | 1,395 | 62,000 | 1,395 |
| 2024-01-26 | 1,379 | 1,385 | 1,356 | 1,357 | 81,100 | 1,357 |
| 2024-01-25 | 1,365 | 1,393 | 1,365 | 1,372 | 74,700 | 1,372 |
| 2024-01-24 | 1,371 | 1,384 | 1,348 | 1,359 | 103,900 | 1,359 |
| 2024-01-23 | 1,395 | 1,396 | 1,366 | 1,367 | 66,500 | 1,367 |
| 2024-01-22 | 1,391 | 1,406 | 1,380 | 1,392 | 43,200 | 1,392 |
| 2024-01-19 | 1,398 | 1,402 | 1,375 | 1,379 | 89,500 | 1,379 |
| 2024-01-18 | 1,398 | 1,414 | 1,393 | 1,393 | 37,000 | 1,393 |
| 2024-01-17 | 1,420 | 1,440 | 1,399 | 1,399 | 69,300 | 1,399 |
| 2024-01-16 | 1,455 | 1,455 | 1,415 | 1,415 | 53,000 | 1,415 |
| 2024-01-15 | 1,414 | 1,479 | 1,414 | 1,455 | 62,400 | 1,455 |
| 2024-01-12 | 1,444 | 1,444 | 1,405 | 1,412 | 49,900 | 1,412 |
| 2024-01-11 | 1,429 | 1,446 | 1,420 | 1,433 | 59,700 | 1,433 |
| 2024-01-10 | 1,415 | 1,431 | 1,396 | 1,411 | 88,700 | 1,411 |
| 2024-01-09 | 1,396 | 1,415 | 1,396 | 1,415 | 83,800 | 1,415 |
| 2024-01-05 | 1,400 | 1,407 | 1,382 | 1,395 | 70,600 | 1,395 |
| 2024-01-04 | 1,355 | 1,391 | 1,322 | 1,389 | 61,900 | 1,389 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
