4956 コニシ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	899	899	899	899	100	224.75
1998-12-25	900	900	882	882	1,500	220.50
1998-12-24	905	905	900	900	500	225
1998-12-22	892	915	890	900	5,300	225
1998-12-21	880	882	880	882	2,300	220.50
1998-12-18	899	899	880	880	1,700	220
1998-12-17	900	900	900	900	300	225
1998-12-16	910	910	905	905	1,400	226.25
1998-12-15	916	916	910	910	14,700	227.50
1998-12-14	931	931	916	916	4,400	229
1998-12-11	900	918	900	901	7,000	225.25
1998-12-10	900	919	895	919	1,900	229.75
1998-12-09	880	880	880	880	400	220
1998-12-08	882	892	875	876	3,800	219
1998-12-07	888	890	872	872	7,100	218
1998-12-04	900	900	875	875	900	218.75
1998-12-03	930	930	930	930	600	232.50
1998-12-02	930	950	930	935	4,200	233.75
1998-12-01	980	990	980	980	4,200	245
1998-11-30	980	990	980	980	14,500	245
1998-11-27	960	990	950	971	7,500	242.75
1998-11-26	910	930	910	930	13,800	232.50
1998-11-25	895	905	891	900	28,700	225
1998-11-24	874	900	872	885	18,000	221.25
1998-11-20	800	805	800	804	28,500	201
1998-11-19	790	800	790	799	18,800	199.75
1998-11-18	810	810	795	795	10,700	198.75
1998-11-17	810	810	810	810	1,000	202.50
1998-11-16	820	820	800	800	6,800	200
1998-11-13	820	820	805	820	2,500	205
1998-11-12	820	820	810	810	1,200	202.50
1998-11-11	826	830	820	820	1,600	205
1998-11-09	835	835	835	835	2,300	208.75
1998-11-06	830	835	825	835	300	208.75
1998-11-05	840	840	840	840	1,500	210
1998-11-04	830	830	830	830	3,700	207.50
1998-11-02	840	840	830	830	1,700	207.50
1998-10-30	840	840	840	840	300	210
1998-10-29	840	840	840	840	200	210
1998-10-28	850	850	850	850	6,900	212.50
1998-10-27	900	900	900	900	1,000	225
1998-10-26	910	910	910	910	100	227.50
1998-10-23	880	880	880	880	1,000	220
1998-10-22	900	900	880	890	2,900	222.50
1998-10-21	890	890	881	881	1,300	220.25
1998-10-14	920	920	920	920	200	230
1998-10-12	970	970	970	970	500	242.50
1998-10-08	970	970	970	970	100	242.50
1998-10-06	1,000	1,000	1,000	1,000	100	250
1998-10-05	1,030	1,030	1,000	1,000	7,200	250
1998-10-01	1,051	1,051	1,051	1,051	200	262.75
1998-09-28	1,081	1,081	1,081	1,081	100	270.25
1998-09-25	1,181	1,181	1,141	1,141	300	285.25
1998-09-24	1,190	1,190	1,190	1,190	200	297.50
1998-09-22	1,210	1,210	1,210	1,210	4,600	302.50
1998-09-18	1,230	1,240	1,205	1,205	5,500	301.25
1998-09-17	1,212	1,212	1,205	1,205	300	301.25
1998-09-16	1,205	1,205	1,205	1,205	1,000	301.25
1998-09-11	1,320	1,320	1,200	1,201	3,300	300.25
1998-09-10	1,240	1,240	1,240	1,240	500	310
1998-09-07	1,210	1,300	1,210	1,300	200	325
1998-09-01	1,250	1,250	1,250	1,250	500	312.50
1998-08-28	1,344	1,344	1,250	1,250	1,700	312.50
1998-08-27	1,364	1,364	1,364	1,364	2,300	341
1998-08-26	1,379	1,379	1,379	1,379	800	344.75
1998-08-25	1,380	1,380	1,380	1,380	100	345
1998-08-24	1,400	1,400	1,400	1,400	200	350
1998-08-21	1,380	1,380	1,380	1,380	500	345
1998-08-20	1,375	1,375	1,375	1,375	600	343.75
1998-08-18	1,272	1,272	1,272	1,272	200	318
1998-08-17	1,250	1,251	1,250	1,250	500	312.50
1998-08-11	1,250	1,250	1,250	1,250	200	312.50
1998-08-06	1,299	1,299	1,298	1,298	600	324.50
1998-08-05	1,319	1,319	1,319	1,319	1,300	329.75
1998-08-04	1,310	1,310	1,289	1,289	800	322.25
1998-08-03	1,310	1,310	1,310	1,310	400	327.50
1998-07-30	1,290	1,290	1,290	1,290	3,300	322.50
1998-07-28	1,230	1,260	1,220	1,222	2,300	305.50
1998-07-27	1,270	1,270	1,270	1,270	2,000	317.50
1998-07-23	1,310	1,310	1,310	1,310	200	327.50
1998-07-21	1,290	1,290	1,290	1,290	500	322.50
1998-07-08	1,290	1,290	1,290	1,290	400	322.50
1998-07-07	1,280	1,280	1,280	1,280	100	320
1998-07-01	1,306	1,306	1,299	1,299	3,500	324.75
1998-06-30	1,300	1,305	1,300	1,300	2,700	325
1998-06-29	1,299	1,299	1,299	1,299	500	324.75
1998-06-24	1,181	1,181	1,181	1,181	100	295.25
1998-06-22	1,259	1,259	1,179	1,179	1,300	294.75
1998-06-19	1,280	1,280	1,259	1,259	600	314.75
1998-06-17	1,280	1,280	1,280	1,280	2,200	320
1998-06-16	1,172	1,172	1,172	1,172	300	293
1998-06-15	1,280	1,280	1,280	1,280	10,600	320
1998-06-12	1,280	1,280	1,280	1,280	5,000	320
1998-06-11	1,160	1,160	1,140	1,140	700	285
1998-06-10	1,180	1,180	1,180	1,180	2,000	295
1998-06-08	1,306	1,306	1,300	1,300	1,400	325
1998-06-04	1,331	1,331	1,331	1,331	2,000	332.75
1998-06-02	1,310	1,310	1,310	1,310	4,000	327.50
1998-06-01	1,320	1,320	1,320	1,320	200	330
1998-05-29	1,320	1,320	1,320	1,320	100	330
1998-05-28	1,400	1,400	1,400	1,400	1,300	350
1998-05-27	1,400	1,400	1,400	1,400	400	350
1998-05-26	1,390	1,390	1,390	1,390	500	347.50
1998-05-21	1,403	1,403	1,400	1,400	2,100	350
1998-05-20	1,363	1,363	1,363	1,363	700	340.75
1998-05-18	1,322	1,323	1,322	1,323	300	330.75
1998-05-15	1,380	1,390	1,321	1,321	800	330.25
1998-05-14	1,320	1,320	1,320	1,320	200	330
1998-05-13	1,307	1,310	1,307	1,310	300	327.50
1998-05-12	1,300	1,320	1,300	1,320	1,100	330
1998-05-11	1,320	1,320	1,320	1,320	1,000	330
1998-05-08	1,320	1,320	1,320	1,320	100	330
1998-05-07	1,400	1,400	1,320	1,320	1,900	330
1998-05-06	1,390	1,390	1,390	1,390	800	347.50
1998-05-01	1,390	1,400	1,390	1,390	2,500	347.50
1998-04-30	1,341	1,341	1,341	1,341	600	335.25
1998-04-28	1,332	1,340	1,332	1,340	500	335
1998-04-27	1,332	1,332	1,332	1,332	200	333
1998-04-24	1,320	1,331	1,320	1,331	300	332.75
1998-04-23	1,320	1,330	1,320	1,324	1,200	331
1998-04-22	1,340	1,340	1,340	1,340	100	335
1998-04-20	1,360	1,360	1,360	1,360	800	340
1998-04-17	1,340	1,340	1,340	1,340	100	335
1998-04-13	1,400	1,400	1,400	1,400	100	350
1998-04-09	1,440	1,440	1,440	1,440	400	360
1998-03-27	1,400	1,400	1,380	1,400	1,500	350
1998-03-26	1,380	1,380	1,380	1,380	1,700	345
1998-03-25	1,380	1,380	1,380	1,380	5,700	345
1998-03-24	1,380	1,380	1,380	1,380	800	345
1998-03-23	1,400	1,400	1,400	1,400	2,300	350
1998-03-20	1,360	1,360	1,360	1,360	500	340
1998-03-19	1,360	1,360	1,360	1,360	1,000	340
1998-03-13	1,330	1,330	1,330	1,330	1,600	332.50
1998-03-04	1,440	1,440	1,430	1,430	3,000	357.50
1998-03-03	1,400	1,430	1,400	1,430	5,300	357.50
1998-03-02	1,450	1,450	1,410	1,410	6,400	352.50
1998-02-27	1,400	1,440	1,400	1,440	6,000	360
1998-02-23	1,400	1,400	1,400	1,400	800	350
1998-02-16	1,440	1,440	1,440	1,440	1,800	360
1998-02-13	1,440	1,440	1,440	1,440	300	360
1998-02-12	1,440	1,440	1,440	1,440	200	360
1998-02-10	1,440	1,440	1,440	1,440	2,000	360
1998-02-09	1,440	1,440	1,440	1,440	100	360
1998-02-03	1,440	1,450	1,440	1,450	600	362.50
1998-02-02	1,400	1,400	1,390	1,400	300	350
1998-01-29	1,320	1,320	1,320	1,320	300	330
1998-01-27	1,310	1,320	1,310	1,320	1,900	330
1998-01-26	1,320	1,320	1,300	1,300	2,400	325
1998-01-23	1,300	1,300	1,280	1,280	13,400	320
1998-01-22	1,280	1,280	1,280	1,280	100	320
1998-01-21	1,300	1,300	1,300	1,300	800	325
1998-01-20	1,300	1,300	1,300	1,300	100	325
1998-01-19	1,130	1,130	1,130	1,130	100	282.50
1998-01-13	1,150	1,150	1,150	1,150	500	287.50
1998-01-09	1,150	1,160	1,150	1,160	1,600	290
1998-01-06	1,180	1,180	1,180	1,180	1,000	295

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