4956 コニシ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 312.50 |
| 1997-12-29 | 1,150 | 1,210 | 1,150 | 1,210 | 6,500 | 302.50 |
| 1997-12-26 | 1,200 | 1,200 | 1,180 | 1,200 | 5,800 | 300 |
| 1997-12-25 | 1,200 | 1,200 | 1,180 | 1,180 | 1,000 | 295 |
| 1997-12-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 300 |
| 1997-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 325 |
| 1997-12-19 | 1,310 | 1,310 | 1,300 | 1,300 | 3,400 | 325 |
| 1997-12-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 337.50 |
| 1997-12-17 | 1,400 | 1,400 | 1,380 | 1,380 | 600 | 345 |
| 1997-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 8,600 | 350 |
| 1997-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,900 | 350 |
| 1997-12-12 | 1,380 | 1,380 | 1,380 | 1,380 | 11,100 | 345 |
| 1997-12-09 | 1,320 | 1,320 | 1,200 | 1,200 | 800 | 300 |
| 1997-12-08 | 1,380 | 1,380 | 1,340 | 1,340 | 2,200 | 335 |
| 1997-12-01 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 350 |
| 1997-11-27 | 1,430 | 1,430 | 1,430 | 1,430 | 4,200 | 357.50 |
| 1997-11-26 | 1,440 | 1,450 | 1,440 | 1,450 | 700 | 362.50 |
| 1997-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 375 |
| 1997-11-14 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 382.50 |
| 1997-11-13 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 387.50 |
| 1997-11-12 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 380 |
| 1997-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 375 |
| 1997-10-28 | 1,550 | 1,550 | 1,530 | 1,530 | 2,200 | 382.50 |
| 1997-10-27 | 1,560 | 1,570 | 1,560 | 1,570 | 1,200 | 392.50 |
| 1997-10-24 | 1,530 | 1,530 | 1,530 | 1,530 | 3,100 | 382.50 |
| 1997-10-23 | 1,430 | 1,460 | 1,430 | 1,460 | 200 | 365 |
| 1997-10-22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 357.50 |
| 1997-10-21 | 1,460 | 1,460 | 1,450 | 1,450 | 400 | 362.50 |
| 1997-10-20 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 362.50 |
| 1997-10-16 | 1,450 | 1,450 | 1,450 | 1,450 | 22,100 | 362.50 |
| 1997-10-15 | 1,440 | 1,450 | 1,440 | 1,450 | 4,500 | 362.50 |
| 1997-10-14 | 1,500 | 1,500 | 1,450 | 1,450 | 300 | 362.50 |
| 1997-10-13 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 362.50 |
| 1997-10-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,900 | 350 |
| 1997-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 300 |
| 1997-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 300 |
| 1997-10-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,200 | 265 |
| 1997-10-01 | 1,080 | 1,080 | 1,060 | 1,060 | 4,700 | 265 |
| 1997-09-30 | 1,130 | 1,130 | 1,080 | 1,080 | 2,600 | 270 |
| 1997-09-29 | 1,190 | 1,190 | 1,120 | 1,130 | 7,000 | 282.50 |
| 1997-09-26 | 1,220 | 1,230 | 1,220 | 1,230 | 1,900 | 307.50 |
| 1997-09-24 | 1,280 | 1,280 | 1,250 | 1,250 | 2,500 | 312.50 |
| 1997-09-19 | 1,370 | 1,370 | 1,370 | 1,370 | 8,500 | 342.50 |
| 1997-09-18 | 1,450 | 1,450 | 1,370 | 1,370 | 1,200 | 342.50 |
| 1997-09-17 | 1,460 | 1,460 | 1,450 | 1,450 | 1,300 | 362.50 |
| 1997-09-16 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 365 |
| 1997-09-11 | 1,600 | 1,600 | 1,600 | 1,600 | 8,800 | 400 |
| 1997-09-08 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 437.50 |
| 1997-09-05 | 1,780 | 1,780 | 1,780 | 1,780 | 700 | 445 |
| 1997-09-04 | 1,790 | 1,800 | 1,770 | 1,770 | 18,100 | 442.50 |
| 1997-09-03 | 1,800 | 1,810 | 1,800 | 1,800 | 16,600 | 450 |
| 1997-09-02 | 1,800 | 1,800 | 1,790 | 1,800 | 6,400 | 450 |
| 1997-09-01 | 1,800 | 1,830 | 1,790 | 1,800 | 19,300 | 450 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
