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
2021-10-211,8141,8201,7641,76617,8001,766
2021-10-201,8141,8201,7961,80226,3001,802
2021-10-191,7961,8051,7831,80116,9001,801
2021-10-181,7961,8071,7611,78537,0001,785
2021-10-151,7571,7981,7571,79630,9001,796
2021-10-141,7601,7631,7381,75021,3001,750
2021-10-131,8011,8011,7661,77434,3001,774
2021-10-121,7821,8041,7771,80165,4001,801
2021-10-111,8011,8081,7551,80684,3001,806
2021-10-081,7691,8401,7381,835196,2001,835
2021-10-071,7021,7141,6581,66036,0001,660
2021-10-061,7071,7451,6871,70047,4001,700
2021-10-051,7011,7291,6841,68652,8001,686
2021-10-041,7301,7301,7031,71031,1001,710
2021-10-011,7721,7721,7021,70747,2001,707
2021-09-301,7751,8031,7741,79159,8001,791
2021-09-291,7831,7921,7401,77572,9001,775
2021-09-281,8421,8451,7881,84374,7001,843
2021-09-271,9001,9111,8371,84293,2001,842
2021-09-241,7861,8381,7861,82756,2001,827
2021-09-221,8031,8031,7761,78542,2001,785
2021-09-211,8301,8331,8011,80352,7001,803
2021-09-171,8401,8881,8251,888108,9001,888
2021-09-161,8461,8501,8091,84075,2001,840
2021-09-151,8651,8651,8071,84855,6001,848
2021-09-141,8471,8911,8271,89156,7001,891
2021-09-131,8321,8441,8141,84344,2001,843
2021-09-101,8051,8361,8051,83377,2001,833
2021-09-091,7871,8041,7791,80239,9001,802
2021-09-081,7741,8001,7601,79661,5001,796
2021-09-071,7391,7691,7201,76567,8001,765
2021-09-061,7371,7551,7021,72648,3001,726
2021-09-031,7071,7391,6931,73636,5001,736
2021-09-021,6831,6961,6621,69333,6001,693
2021-09-011,6781,6831,6601,68327,7001,683
2021-08-311,6841,7061,6701,67848,2001,678
2021-08-301,6831,7001,6721,70023,8001,700
2021-08-271,7011,7071,6611,67424,6001,674
2021-08-261,7011,7121,6821,70329,9001,703
2021-08-251,7441,7491,6731,69391,3001,693
2021-08-241,7111,7201,6971,70433,9001,704
2021-08-231,7011,7211,6881,70639,6001,706
2021-08-201,6841,6861,6611,67028,9001,670
2021-08-191,6851,7071,6791,68439,4001,684
2021-08-181,6641,7101,6641,69162,5001,691
2021-08-171,6371,6731,6371,65138,3001,651
2021-08-161,6721,6721,6251,63151,4001,631
2021-08-131,6791,6891,6771,67917,6001,679
2021-08-121,7001,7041,6791,67939,2001,679
2021-08-111,6691,6801,6651,67929,7001,679
2021-08-101,6371,6511,6351,63535,4001,635
2021-08-061,6631,6631,6101,65034,2001,650
2021-08-051,6421,6671,6411,66146,0001,661
2021-08-041,6241,6421,6181,64219,7001,642
2021-08-031,6551,6551,6151,62020,5001,620
2021-08-021,6441,6751,6281,66244,1001,662
2021-07-301,6571,6671,6201,62039,1001,620
2021-07-291,6641,6751,6481,67317,2001,673
2021-07-281,6341,6611,6341,65719,6001,657
2021-07-271,6651,6651,6321,64841,9001,648
2021-07-261,6731,6731,6461,66523,1001,665
2021-07-211,6001,6211,5981,61823,3001,618
2021-07-201,6011,6111,5791,58326,5001,583
2021-07-191,6151,6281,5941,60135,9001,601
2021-07-161,6151,6501,6151,63520,4001,635
2021-07-151,6631,6681,6231,63141,0001,631
2021-07-141,6371,6561,6231,65120,0001,651
2021-07-131,6421,6471,6291,64335,5001,643
2021-07-121,5981,6271,5961,61547,4001,615
2021-07-091,5631,5721,5331,55880,7001,558
2021-07-081,6081,6241,5951,59553,2001,595
2021-07-071,6001,6201,6001,60832,2001,608
2021-07-061,6161,6341,6071,62616,6001,626
2021-07-051,6191,6291,6111,61644,9001,616
2021-07-021,6401,6441,6181,63451,3001,634
2021-07-011,6141,6521,6141,63292,9001,632
2021-06-301,6331,6531,6111,61486,0001,614
2021-06-291,6101,6241,5931,617122,4001,617
2021-06-281,6441,6441,6071,629115,0001,629
2021-06-251,6201,6521,6201,64441,3001,644
2021-06-241,6211,6231,5771,612100,9001,612
2021-06-231,6311,6381,6231,62551,1001,625
2021-06-221,6211,6281,5961,62175,7001,621
2021-06-211,6011,6271,5811,599101,9001,599
2021-06-181,6001,6161,5841,60292,8001,602
2021-06-171,5701,5841,5701,57740,9001,577
2021-06-161,5391,5661,5391,56141,7001,561
2021-06-151,5351,5421,5251,53827,0001,538
2021-06-141,5351,5441,5241,53520,4001,535
2021-06-111,5011,5241,4971,51953,1001,519
2021-06-101,5071,5171,4951,50738,1001,507
2021-06-091,5391,5391,5161,51618,4001,516
2021-06-081,5521,5551,5301,53425,9001,534
2021-06-071,5621,5681,5521,55318,1001,553
2021-06-041,5761,5761,5521,55219,3001,552
2021-06-031,5511,5771,5511,56428,8001,564
2021-06-021,5491,5651,5391,55126,1001,551
2021-06-011,5421,5581,5281,54937,2001,549
2021-05-311,5741,5741,5311,53129,3001,531
2021-05-281,5291,5741,5291,56942,2001,569
2021-05-271,5751,5751,5071,50774,1001,507
2021-05-261,5701,5821,5601,56231,3001,562
2021-05-251,6171,6171,5631,56964,3001,569
2021-05-241,6131,6251,6011,61721,7001,617
2021-05-211,6201,6281,5881,61148,0001,611
2021-05-201,5871,6231,5871,60133,8001,601
2021-05-191,5661,6051,5651,58641,0001,586
2021-05-181,5531,5671,5381,56627,4001,566
2021-05-171,5421,5561,5331,54622,2001,546
2021-05-141,5341,5661,5251,52540,3001,525
2021-05-131,5231,5401,5051,50529,1001,505
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