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
1997-12-301,2501,2501,2501,250300312.50
1997-12-291,1501,2101,1501,2106,500302.50
1997-12-261,2001,2001,1801,2005,800300
1997-12-251,2001,2001,1801,1801,000295
1997-12-241,2001,2001,2001,2001,400300
1997-12-221,3001,3001,3001,300300325
1997-12-191,3101,3101,3001,3003,400325
1997-12-181,3501,3501,3501,3501,000337.50
1997-12-171,4001,4001,3801,380600345
1997-12-161,4001,4001,4001,4008,600350
1997-12-151,4001,4001,4001,4001,900350
1997-12-121,3801,3801,3801,38011,100345
1997-12-091,3201,3201,2001,200800300
1997-12-081,3801,3801,3401,3402,200335
1997-12-011,4001,4001,4001,400100350
1997-11-271,4301,4301,4301,4304,200357.50
1997-11-261,4401,4501,4401,450700362.50
1997-11-251,5001,5001,5001,500600375
1997-11-141,5301,5301,5301,530100382.50
1997-11-131,5501,5501,5501,550100387.50
1997-11-121,5201,5201,5201,520100380
1997-11-101,5001,5001,5001,500100375
1997-10-281,5501,5501,5301,5302,200382.50
1997-10-271,5601,5701,5601,5701,200392.50
1997-10-241,5301,5301,5301,5303,100382.50
1997-10-231,4301,4601,4301,460200365
1997-10-221,4301,4301,4301,430100357.50
1997-10-211,4601,4601,4501,450400362.50
1997-10-201,4501,4501,4501,450600362.50
1997-10-161,4501,4501,4501,45022,100362.50
1997-10-151,4401,4501,4401,4504,500362.50
1997-10-141,5001,5001,4501,450300362.50
1997-10-131,4501,4501,4501,450300362.50
1997-10-091,4001,4001,4001,4001,900350
1997-10-071,2001,2001,2001,200200300
1997-10-061,2001,2001,2001,200600300
1997-10-021,0601,0601,0601,0602,200265
1997-10-011,0801,0801,0601,0604,700265
1997-09-301,1301,1301,0801,0802,600270
1997-09-291,1901,1901,1201,1307,000282.50
1997-09-261,2201,2301,2201,2301,900307.50
1997-09-241,2801,2801,2501,2502,500312.50
1997-09-191,3701,3701,3701,3708,500342.50
1997-09-181,4501,4501,3701,3701,200342.50
1997-09-171,4601,4601,4501,4501,300362.50
1997-09-161,4601,4601,4601,460300365
1997-09-111,6001,6001,6001,6008,800400
1997-09-081,7501,7501,7501,7502,000437.50
1997-09-051,7801,7801,7801,780700445
1997-09-041,7901,8001,7701,77018,100442.50
1997-09-031,8001,8101,8001,80016,600450
1997-09-021,8001,8001,7901,8006,400450
1997-09-011,8001,8301,7901,80019,300450

分割・併合履歴 : [2023-12-28]1株→2株 [2016-03-29]1株→2株