4956 コニシ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-062,4812,5762,4812,56748,9002,567
2023-12-052,5342,6042,5062,50957,9002,509
2023-12-042,5512,5702,5252,55827,0002,558
2023-12-012,5692,6272,5522,58453,6002,584
2023-11-302,5112,6142,4872,582179,6002,582
2023-11-292,4482,5112,4422,511386,9002,511
2023-11-282,4772,4772,4392,45146,4002,451
2023-11-272,4812,5082,4602,47441,4002,474
2023-11-242,4762,5062,4702,49251,5002,492
2023-11-222,5002,5342,4712,47587,2002,475
2023-11-212,4312,4812,4312,46056,6002,460
2023-11-202,4862,5182,4762,47955,8002,479
2023-11-172,4762,4912,4432,48632,7002,486
2023-11-162,4612,5042,4122,44732,3002,447
2023-11-152,5302,5362,4992,51138,1002,511
2023-11-142,5122,5302,4872,48929,7002,489
2023-11-132,5502,5502,4622,49037,4002,490
2023-11-102,4922,5382,4922,51350,8002,513
2023-11-092,4522,5212,4522,51146,7002,511
2023-11-082,5202,5202,4482,46863,4002,468
2023-11-072,4842,5582,4842,52054,0002,520
2023-11-062,4432,5302,4432,523108,7002,523
2023-11-022,2912,3622,2872,36182,8002,361
2023-11-012,3202,3202,2362,291107,1002,291
2023-10-312,2042,2312,1712,220155,6002,220
2023-10-302,1802,1862,1482,17697,5002,176
2023-10-272,1322,1722,1162,17277,1002,172
2023-10-262,1732,1732,1142,13260,4002,132
2023-10-252,1592,1872,1512,15561,3002,155
2023-10-242,2042,2042,1022,15938,8002,159
2023-10-232,2112,2242,1782,17857,8002,178
2023-10-202,1572,1842,1462,17943,8002,179
2023-10-192,1842,2012,1782,18946,0002,189
2023-10-182,2482,2512,2042,23253,8002,232
2023-10-172,2372,2572,2192,23546,7002,235
2023-10-162,2572,2742,2222,23647,5002,236
2023-10-132,2502,2902,2502,26544,7002,265
2023-10-122,2872,3052,2652,30032,8002,300
2023-10-112,3202,3392,2732,28557,9002,285
2023-10-102,2712,2902,2472,29047,4002,290
2023-10-062,1852,2362,1852,22144,1002,221
2023-10-052,1472,2072,1452,20066,2002,200
2023-10-042,1592,1932,1332,13879,6002,138
2023-10-032,2612,2612,2162,22440,8002,224
2023-10-022,2952,3322,2792,27957,2002,279
2023-09-292,3522,3522,2712,28071,1002,280
2023-09-282,3572,3842,3402,35263,3002,352
2023-09-272,4402,4532,3612,419106,9002,419
2023-09-262,3932,4062,3572,40050,7002,400
2023-09-252,4112,4352,4052,40947,3002,409
2023-09-222,4172,4442,3922,41153,7002,411
2023-09-212,4802,5092,4592,46750,8002,467
2023-09-202,6152,6282,4872,487131,2002,487
2023-09-192,6082,6422,5892,642116,8002,642
2023-09-152,6172,6462,5932,639112,8002,639
2023-09-142,5962,6322,5932,61748,7002,617
2023-09-132,6282,6282,5832,59642,8002,596
2023-09-122,6002,6292,5862,62837,3002,628
2023-09-112,5932,5932,5522,57434,6002,574
2023-09-082,5922,6292,5342,56794,3002,567
2023-09-072,6052,6212,5812,59264,6002,592
2023-09-062,5932,6242,5682,62370,7002,623
2023-09-052,5862,6122,5702,60396,0002,603
2023-09-042,5342,5882,5132,58366,1002,583
2023-09-012,5082,5502,5062,53469,2002,534
2023-08-312,4342,5002,4342,492136,3002,492
2023-08-302,4312,4412,4102,43440,7002,434
2023-08-292,4502,4502,4172,43133,4002,431
2023-08-282,3982,4532,3872,45053,1002,450
2023-08-252,3842,4032,3792,38139,1002,381
2023-08-242,3882,4012,3732,40132,4002,401
2023-08-232,3702,4052,3702,40527,6002,405
2023-08-222,3512,3912,3202,39142,9002,391
2023-08-212,3842,3992,3462,34645,5002,346
2023-08-182,4122,4122,3742,38250,8002,382
2023-08-172,4452,4492,4012,43453,4002,434
2023-08-162,4342,4632,4152,46043,1002,460
2023-08-152,3932,4432,3902,43530,1002,435
2023-08-142,4062,4182,3912,40331,7002,403
2023-08-102,3322,4062,3322,40651,7002,406
2023-08-092,3432,3432,3052,33145,1002,331
2023-08-082,3052,3522,3052,35246,4002,352
2023-08-072,2472,3152,2312,30551,4002,305
2023-08-042,2432,2662,2382,26633,5002,266
2023-08-032,2472,2712,2272,24389,9002,243
2023-08-022,2592,3002,2302,26671,0002,266
2023-08-012,2442,3052,2002,28987,1002,289
2023-07-312,2262,2852,2262,277105,7002,277
2023-07-282,1622,2152,1582,212102,1002,212
2023-07-272,1952,1952,1502,17433,2002,174
2023-07-262,2062,2142,1912,19834,2002,198
2023-07-252,1982,2202,1872,20145,2002,201
2023-07-242,1962,2092,1812,19836,3002,198
2023-07-212,1712,1812,1532,17047,1002,170
2023-07-202,1942,2002,1582,16929,8002,169
2023-07-192,2052,2082,1782,19432,6002,194
2023-07-182,1352,1752,1352,16537,1002,165
2023-07-142,1442,1442,0912,12544,9002,125
2023-07-132,1442,1492,1152,12528,8002,125
2023-07-122,1782,1782,1222,12933,4002,129
2023-07-112,2072,2212,1682,17031,5002,170
2023-07-102,1942,2272,1902,20766,0002,207
2023-07-072,1562,1962,1382,17060,9002,170
2023-07-062,2032,2152,1792,18240,9002,182
2023-07-052,2432,2442,2122,22041,4002,220
2023-07-042,2882,2882,2462,24943,6002,249
2023-07-032,2872,3382,2872,30740,4002,307
2023-06-302,3022,3242,2772,28740,7002,287
2023-06-292,3302,3582,3092,32240,5002,322
2023-06-282,3022,3302,2882,32879,3002,328
2023-06-272,2882,3102,2882,30043,5002,300
2023-06-262,3302,3332,2722,30045,2002,300
2023-06-232,3942,3942,2992,333121,6002,333
2023-06-222,3742,3962,3582,373115,9002,373
2023-06-212,3782,4992,3712,404444,5002,404
2023-06-202,1802,1872,1502,17835,7002,178
2023-06-192,2162,2262,1892,20435,4002,204
2023-06-162,2172,2282,1782,18486,7002,184
2023-06-152,2212,2462,2062,22622,0002,226
2023-06-142,2462,2802,2222,23239,4002,232
2023-06-132,1932,2362,1932,22033,9002,220
2023-06-122,2002,2022,1722,19127,2002,191
2023-06-092,1532,1992,1532,18370,7002,183
2023-06-082,1582,1652,1392,15253,3002,152
2023-06-072,1472,1652,1202,12862,8002,128
2023-06-062,1252,1562,1042,14831,1002,148
2023-06-052,1642,1672,1342,15362,5002,153
2023-06-022,0682,1222,0682,11441,6002,114
2023-06-012,0312,0682,0272,05845,3002,058
2023-05-312,0502,0862,0402,066109,6002,066
2023-05-302,1202,1942,0932,10033,8002,100
2023-05-292,2012,2012,1242,12832,0002,128
2023-05-262,1752,2002,1552,17476,2002,174
2023-05-252,1512,1832,1352,17132,4002,171
2023-05-242,1882,1952,1692,17728,9002,177
2023-05-232,2152,2282,1682,19045,4002,190
2023-05-222,1722,2142,1642,20941,2002,209
2023-05-192,2482,2672,1872,19634,4002,196
2023-05-182,2752,2752,2302,26633,6002,266
2023-05-172,2722,2882,2532,26630,5002,266
2023-05-162,2602,2782,2282,27129,8002,271
2023-05-152,2302,2482,2122,22329,2002,223
2023-05-122,2002,2142,1872,20732,6002,207
2023-05-112,1482,1962,1252,19623,0002,196
2023-05-102,1552,1732,1322,16136,9002,161
2023-05-092,1142,1812,1142,17448,0002,174
2023-05-082,0982,1472,0982,10532,7002,105
2023-05-022,1202,1252,0842,11926,8002,119
2023-05-012,0742,1192,0612,11867,9002,118
2023-04-281,9812,0321,9702,03274,6002,032
2023-04-271,9221,9531,9221,94139,0001,941
2023-04-261,9591,9611,9161,93448,6001,934
2023-04-251,9721,9991,9711,98126,9001,981
2023-04-241,9751,9801,9531,96916,4001,969
2023-04-211,9311,9571,9151,94713,9001,947
2023-04-201,9251,9431,9111,93124,1001,931
2023-04-191,9281,9281,8931,92530,9001,925
2023-04-181,8941,9391,8941,92830,7001,928
2023-04-171,8961,8961,8491,87526,9001,875
2023-04-141,8731,9071,8731,90224,8001,902
2023-04-131,8671,8851,8621,87319,6001,873
2023-04-121,8161,8781,8161,86925,1001,869
2023-04-111,8531,8531,8211,83328,5001,833
2023-04-101,8461,8471,8141,82821,4001,828
2023-04-071,8081,8481,8081,83829,1001,838
2023-04-061,8381,8471,8091,80937,8001,809
2023-04-051,8931,8931,8631,86328,3001,863
2023-04-041,9241,9511,8931,91872,2001,918
2023-04-031,9571,9571,9251,95126,5001,951
2023-03-311,9041,9231,8941,91532,5001,915
2023-03-301,9141,9141,8571,88331,8001,883
2023-03-291,8531,9311,8301,91963,0001,919
2023-03-281,8601,8651,8201,83015,7001,830
2023-03-271,8501,8581,8331,84922,0001,849
2023-03-241,8141,8261,8001,81623,2001,816
2023-03-231,7901,8181,7851,81518,8001,815
2023-03-221,8411,8411,8101,81627,5001,816
2023-03-201,8151,8181,7791,79120,3001,791
2023-03-171,8311,8351,8151,83221,8001,832
2023-03-161,7941,8091,7871,80431,5001,804
2023-03-151,8151,8651,8151,85219,8001,852
2023-03-141,8571,8701,7851,81532,6001,815
2023-03-131,9151,9151,8851,90822,2001,908
2023-03-101,9811,9821,9261,92955,0001,929
2023-03-091,9691,9951,9691,99242,7001,992
2023-03-081,9221,9531,9131,94880,0001,948
2023-03-071,9401,9511,9231,93076,2001,930
2023-03-061,9711,9731,9181,93863,1001,938
2023-03-031,8961,9451,8851,93159,6001,931
2023-03-021,8791,9061,8711,88141,0001,881
2023-03-011,8591,8991,8591,87927,6001,879
2023-02-281,8621,8851,8491,85966,0001,859
2023-02-271,8081,8521,8081,85114,7001,851
2023-02-241,7911,8181,7911,80814,0001,808
2023-02-221,7841,8081,7701,77920,4001,779
2023-02-211,8031,8271,7981,81415,6001,814
2023-02-201,7971,7991,7631,77718,8001,777
2023-02-171,7941,8021,7831,7859,8001,785
2023-02-161,8071,8221,7991,81416,9001,814
2023-02-151,8101,8171,7891,79412,7001,794
2023-02-141,7891,8071,7891,80513,1001,805
2023-02-131,7921,7991,7601,76310,9001,763
2023-02-101,7481,8011,7381,79111,6001,791
2023-02-091,7511,7921,7511,78812,1001,788
2023-02-081,7481,7751,7481,76910,6001,769
2023-02-071,7881,7881,7401,74621,1001,746
2023-02-061,7591,7791,7511,77919,0001,779
2023-02-031,7681,7741,7391,74029,8001,740
2023-02-021,8161,8171,7891,79217,4001,792
2023-02-011,8401,8441,7971,80627,3001,806
2023-01-311,8201,8541,8111,83535,0001,835
2023-01-301,8111,8201,7921,80546,5001,805
2023-01-271,8081,8191,8081,81113,5001,811
2023-01-261,8281,8351,8021,80526,3001,805
2023-01-251,8261,8361,8221,82722,8001,827
2023-01-241,8201,8471,8191,84138,3001,841
2023-01-231,7861,8231,7841,81542,7001,815
2023-01-201,7561,7721,7481,77019,3001,770
2023-01-191,7471,7651,7471,75631,9001,756
2023-01-181,7451,7711,7341,76830,3001,768
2023-01-171,7101,7381,7101,73224,4001,732
2023-01-161,6961,7131,6901,70133,2001,701
2023-01-131,7111,7411,6981,71224,0001,712
2023-01-121,7271,7471,7211,72314,2001,723
2023-01-111,6991,7371,6991,72725,6001,727
2023-01-101,6901,7041,6801,69531,4001,695
2023-01-061,6701,6941,6651,69033,4001,690
2023-01-051,6781,6911,6511,67232,6001,672
2023-01-041,6811,6981,6741,68138,2001,681

分割・併合履歴 : [2016-03-29]1株→2株