4956 コニシ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,035	1,180	1,035	1,180	10,600	295
1999-12-29	1,025	1,033	1,020	1,030	8,800	257.50
1999-12-28	1,050	1,056	1,020	1,035	12,000	258.75
1999-12-27	1,124	1,124	1,099	1,099	15,500	274.75
1999-12-24	1,123	1,135	1,123	1,124	16,500	281
1999-12-22	1,130	1,135	1,110	1,123	23,800	280.75
1999-12-21	1,160	1,160	1,130	1,134	4,900	283.50
1999-12-20	1,160	1,162	1,150	1,160	25,600	290
1999-12-17	1,180	1,190	1,145	1,190	25,700	297.50
1999-12-16	1,210	1,210	1,181	1,192	7,700	298
1999-12-15	1,260	1,310	1,210	1,230	101,800	307.50
1999-12-14	1,180	1,200	1,160	1,200	45,000	300
1999-12-13	1,200	1,200	1,160	1,160	65,500	290
1999-12-10	1,144	1,184	1,144	1,180	41,000	295
1999-12-09	1,300	1,300	1,254	1,264	6,600	316
1999-12-08	1,300	1,302	1,290	1,301	40,300	325.25
1999-12-07	1,300	1,320	1,300	1,305	23,200	326.25
1999-12-06	1,280	1,300	1,230	1,300	15,300	325
1999-12-03	1,300	1,300	1,285	1,300	9,500	325
1999-12-02	1,300	1,300	1,286	1,291	7,100	322.75
1999-12-01	1,221	1,265	1,220	1,250	13,700	312.50
1999-11-30	1,220	1,225	1,217	1,220	53,200	305
1999-11-29	1,229	1,230	1,225	1,226	16,600	306.50
1999-11-26	1,259	1,259	1,230	1,240	19,000	310
1999-11-25	1,230	1,250	1,230	1,239	17,800	309.75
1999-11-24	1,300	1,300	1,225	1,230	17,500	307.50
1999-11-22	1,385	1,390	1,291	1,300	2,400	325
1999-11-19	1,380	1,400	1,380	1,400	10,800	350
1999-11-18	1,291	1,380	1,291	1,380	9,900	345
1999-11-17	1,270	1,310	1,270	1,310	15,900	327.50
1999-11-16	1,210	1,250	1,201	1,250	21,700	312.50
1999-11-15	1,250	1,250	1,201	1,210	14,700	302.50
1999-11-12	1,200	1,250	1,200	1,250	4,900	312.50
1999-11-11	1,200	1,230	1,190	1,196	32,600	299
1999-11-10	1,338	1,338	1,235	1,235	14,300	308.75
1999-11-09	1,390	1,390	1,270	1,320	8,800	330
1999-11-08	1,400	1,400	1,390	1,390	7,600	347.50
1999-11-05	1,430	1,430	1,400	1,400	13,100	350
1999-11-04	1,430	1,448	1,430	1,430	19,300	357.50
1999-11-02	1,370	1,431	1,370	1,430	2,700	357.50
1999-11-01	1,451	1,452	1,351	1,351	6,700	337.75
1999-10-29	1,420	1,451	1,418	1,451	2,800	362.75
1999-10-28	1,370	1,380	1,370	1,371	2,500	342.75
1999-10-27	1,390	1,392	1,370	1,370	9,900	342.50
1999-10-26	1,390	1,399	1,390	1,390	11,300	347.50
1999-10-25	1,400	1,400	1,390	1,390	7,200	347.50
1999-10-22	1,400	1,400	1,390	1,390	8,100	347.50
1999-10-21	1,400	1,420	1,389	1,399	7,900	349.75
1999-10-20	1,390	1,410	1,382	1,400	6,000	350
1999-10-19	1,420	1,424	1,370	1,370	4,600	342.50
1999-10-18	1,420	1,422	1,410	1,420	4,300	355
1999-10-15	1,501	1,501	1,477	1,477	2,100	369.25
1999-10-14	1,548	1,548	1,479	1,501	4,300	375.25
1999-10-13	1,549	1,549	1,537	1,548	4,800	387
1999-10-12	1,532	1,550	1,521	1,527	4,600	381.75
1999-10-08	1,500	1,500	1,481	1,482	1,600	370.50
1999-10-07	1,461	1,500	1,461	1,480	2,800	370
1999-10-06	1,470	1,470	1,460	1,460	1,700	365
1999-10-05	1,501	1,550	1,480	1,550	7,900	387.50
1999-10-04	1,570	1,580	1,500	1,500	3,900	375
1999-10-01	1,550	1,570	1,548	1,570	19,600	392.50
1999-09-30	1,538	1,550	1,535	1,545	10,000	386.25
1999-09-29	1,550	1,550	1,537	1,539	11,800	384.75
1999-09-28	1,445	1,530	1,431	1,530	1,100	382.50
1999-09-27	1,550	1,550	1,460	1,545	2,400	386.25
1999-09-24	1,549	1,550	1,500	1,550	19,300	387.50
1999-09-22	1,540	1,590	1,455	1,590	19,200	397.50
1999-09-21	1,550	1,550	1,490	1,540	4,300	385
1999-09-20	1,470	1,550	1,470	1,550	12,600	387.50
1999-09-17	1,424	1,490	1,424	1,470	5,600	367.50
1999-09-16	1,400	1,425	1,398	1,425	14,400	356.25
1999-09-14	1,430	1,430	1,401	1,401	4,300	350.25
1999-09-13	1,410	1,450	1,410	1,450	4,000	362.50
1999-09-10	1,405	1,405	1,360	1,401	20,000	350.25
1999-09-09	1,403	1,467	1,403	1,405	2,200	351.25
1999-09-08	1,410	1,410	1,390	1,395	7,900	348.75
1999-09-07	1,450	1,451	1,420	1,420	7,000	355
1999-09-06	1,489	1,489	1,420	1,425	11,400	356.25
1999-09-03	1,450	1,450	1,410	1,429	10,400	357.25
1999-09-02	1,510	1,511	1,410	1,450	9,900	362.50
1999-09-01	1,500	1,538	1,500	1,511	2,300	377.75
1999-08-31	1,530	1,540	1,480	1,538	1,300	384.50
1999-08-30	1,507	1,540	1,480	1,480	1,600	370
1999-08-27	1,500	1,500	1,460	1,500	2,400	375
1999-08-26	1,550	1,550	1,510	1,510	7,400	377.50
1999-08-25	1,550	1,551	1,549	1,550	8,800	387.50
1999-08-24	1,470	1,549	1,410	1,549	6,000	387.25
1999-08-23	1,505	1,505	1,470	1,471	18,400	367.75
1999-08-20	1,570	1,570	1,460	1,505	2,000	376.25
1999-08-19	1,570	1,570	1,570	1,570	500	392.50
1999-08-18	1,529	1,600	1,520	1,550	5,100	387.50
1999-08-17	1,620	1,620	1,589	1,589	2,200	397.25
1999-08-16	1,610	1,630	1,590	1,620	41,800	405
1999-08-13	1,560	1,610	1,560	1,600	33,000	400
1999-08-12	1,540	1,550	1,513	1,550	13,700	387.50
1999-08-11	1,520	1,530	1,520	1,520	17,500	380
1999-08-10	1,550	1,580	1,520	1,540	21,800	385
1999-08-09	1,480	1,560	1,480	1,500	16,600	375
1999-08-06	1,500	1,500	1,480	1,480	11,000	370
1999-08-05	1,490	1,500	1,480	1,500	23,300	375
1999-08-04	1,500	1,500	1,452	1,480	12,200	370
1999-08-03	1,520	1,520	1,450	1,470	7,000	367.50
1999-08-02	1,560	1,560	1,480	1,520	4,800	380
1999-07-30	1,500	1,540	1,480	1,540	6,000	385
1999-07-29	1,515	1,520	1,500	1,501	18,100	375.25
1999-07-28	1,530	1,530	1,510	1,520	6,100	380
1999-07-27	1,521	1,545	1,515	1,530	5,300	382.50
1999-07-26	1,500	1,515	1,500	1,515	3,200	378.75
1999-07-23	1,560	1,560	1,500	1,500	11,600	375
1999-07-22	1,559	1,560	1,500	1,560	1,700	390
1999-07-21	1,560	1,560	1,498	1,560	10,300	390
1999-07-19	1,560	1,580	1,560	1,560	7,900	390
1999-07-16	1,620	1,630	1,550	1,560	12,200	390
1999-07-15	1,610	1,610	1,600	1,610	9,900	402.50
1999-07-14	1,680	1,680	1,620	1,659	8,400	414.75
1999-07-13	1,600	1,690	1,590	1,690	22,500	422.50
1999-07-12	1,660	1,670	1,650	1,670	8,900	417.50
1999-07-09	1,690	1,700	1,620	1,660	11,300	415
1999-07-08	1,680	1,700	1,670	1,670	25,700	417.50
1999-07-07	1,700	1,730	1,660	1,700	56,800	425
1999-07-06	1,650	1,730	1,650	1,680	49,000	420
1999-07-05	1,570	1,620	1,550	1,620	33,800	405
1999-07-02	1,550	1,560	1,510	1,560	40,600	390
1999-07-01	1,460	1,530	1,460	1,510	22,600	377.50
1999-06-30	1,440	1,462	1,440	1,460	13,300	365
1999-06-29	1,480	1,510	1,460	1,460	6,500	365
1999-06-28	1,440	1,470	1,440	1,470	3,000	367.50
1999-06-25	1,470	1,470	1,400	1,440	10,100	360
1999-06-24	1,495	1,520	1,465	1,470	11,900	367.50
1999-06-23	1,470	1,530	1,470	1,522	27,700	380.50
1999-06-22	1,480	1,500	1,470	1,500	5,700	375
1999-06-21	1,511	1,530	1,470	1,480	13,900	370
1999-06-18	1,518	1,540	1,500	1,510	13,500	377.50
1999-06-17	1,580	1,580	1,470	1,490	58,600	372.50
1999-06-16	1,400	1,560	1,400	1,530	53,900	382.50
1999-06-15	1,400	1,400	1,350	1,390	9,200	347.50
1999-06-14	1,400	1,400	1,350	1,350	11,500	337.50
1999-06-11	1,380	1,380	1,350	1,380	28,000	345
1999-06-10	1,300	1,350	1,280	1,350	25,200	337.50
1999-06-09	1,251	1,300	1,240	1,300	14,000	325
1999-06-08	1,220	1,270	1,220	1,270	11,000	317.50
1999-06-07	1,220	1,260	1,220	1,240	10,100	310
1999-06-04	1,230	1,230	1,220	1,220	4,200	305
1999-06-03	1,250	1,250	1,140	1,240	10,100	310
1999-06-02	1,240	1,250	1,230	1,250	7,600	312.50
1999-06-01	1,240	1,250	1,220	1,240	3,900	310
1999-05-28	1,255	1,280	1,240	1,250	8,400	312.50
1999-05-27	1,272	1,280	1,257	1,258	5,900	314.50
1999-05-26	1,290	1,290	1,271	1,289	9,800	322.25
1999-05-25	1,290	1,298	1,270	1,298	5,300	324.50
1999-05-24	1,270	1,290	1,269	1,290	18,600	322.50
1999-05-21	1,270	1,270	1,220	1,230	8,100	307.50
1999-05-20	1,220	1,280	1,220	1,230	5,500	307.50
1999-05-19	1,261	1,262	1,230	1,231	11,600	307.75
1999-05-18	1,300	1,300	1,284	1,300	10,500	325
1999-05-17	1,298	1,300	1,294	1,294	8,200	323.50
1999-05-14	1,344	1,344	1,290	1,330	23,200	332.50
1999-05-13	1,350	1,350	1,330	1,330	13,200	332.50
1999-05-12	1,330	1,350	1,320	1,350	17,100	337.50
1999-05-11	1,266	1,320	1,266	1,320	20,600	330
1999-05-10	1,286	1,306	1,285	1,306	14,800	326.50
1999-05-07	1,260	1,280	1,260	1,280	17,500	320
1999-05-06	1,201	1,260	1,201	1,260	16,600	315
1999-04-30	1,194	1,200	1,180	1,200	27,900	300
1999-04-28	1,182	1,199	1,182	1,182	21,700	295.50
1999-04-27	1,180	1,200	1,170	1,170	3,500	292.50
1999-04-26	1,180	1,200	1,164	1,180	23,600	295
1999-04-23	1,200	1,220	1,175	1,200	18,900	300
1999-04-22	1,210	1,210	1,200	1,200	43,300	300
1999-04-21	1,240	1,250	1,200	1,200	22,100	300
1999-04-20	1,210	1,250	1,200	1,240	30,000	310
1999-04-19	1,200	1,250	1,200	1,229	20,100	307.25
1999-04-16	1,150	1,200	1,150	1,200	34,400	300
1999-04-15	1,150	1,150	1,150	1,150	6,200	287.50
1999-04-14	1,160	1,161	1,150	1,150	12,200	287.50
1999-04-13	1,180	1,180	1,140	1,150	20,300	287.50
1999-04-12	1,180	1,180	1,130	1,160	8,300	290
1999-04-09	1,161	1,200	1,150	1,150	28,500	287.50
1999-04-08	1,180	1,180	1,120	1,160	17,100	290
1999-04-07	1,119	1,185	1,119	1,180	25,800	295
1999-04-06	1,080	1,120	1,055	1,100	35,100	275
1999-04-05	1,070	1,070	1,050	1,055	12,600	263.75
1999-04-02	1,050	1,050	1,010	1,011	15,400	252.75
1999-04-01	1,050	1,070	1,040	1,060	3,200	265
1999-03-31	1,070	1,070	1,010	1,030	4,400	257.50
1999-03-30	1,040	1,040	1,010	1,010	7,900	252.50
1999-03-29	1,040	1,040	1,010	1,040	10,500	260
1999-03-26	1,051	1,070	1,040	1,040	4,500	260
1999-03-25	1,030	1,030	1,030	1,030	7,600	257.50
1999-03-24	1,060	1,065	1,030	1,030	8,000	257.50
1999-03-23	1,065	1,090	1,060	1,070	5,800	267.50
1999-03-19	1,070	1,070	1,060	1,070	16,400	267.50
1999-03-18	1,050	1,080	1,040	1,060	28,500	265
1999-03-17	1,020	1,050	1,020	1,035	14,600	258.75
1999-03-16	990	995	970	975	10,400	243.75
1999-03-15	960	990	960	980	13,500	245
1999-03-12	950	980	935	960	30,700	240
1999-03-11	865	910	865	910	8,900	227.50
1999-03-10	870	880	860	860	25,200	215
1999-03-09	880	880	870	870	21,300	217.50
1999-03-08	885	885	880	880	2,900	220
1999-03-05	850	860	850	860	5,300	215
1999-03-04	860	860	855	860	2,500	215
1999-03-03	860	860	860	860	600	215
1999-03-02	878	878	870	870	4,600	217.50
1999-03-01	890	900	890	890	2,800	222.50
1999-02-26	870	900	870	900	3,100	225
1999-02-24	870	870	870	870	2,400	217.50
1999-02-23	835	870	835	870	7,700	217.50
1999-02-22	840	840	831	835	6,500	208.75
1999-02-19	850	850	840	840	6,100	210
1999-02-18	850	860	850	860	1,100	215
1999-02-17	880	880	860	860	900	215
1999-02-15	830	850	830	840	2,100	210
1999-02-12	890	890	860	860	2,000	215
1999-02-10	860	861	830	830	2,800	207.50
1999-02-09	860	860	860	860	1,300	215
1999-02-08	897	897	875	880	2,800	220
1999-02-05	867	867	857	857	800	214.25
1999-02-04	867	870	867	867	700	216.75
1999-02-03	880	880	867	867	3,700	216.75
1999-02-02	885	885	875	880	5,300	220
1999-02-01	875	895	875	885	4,500	221.25
1999-01-29	880	880	867	867	6,200	216.75
1999-01-28	868	900	867	900	9,500	225
1999-01-27	866	870	866	866	1,600	216.50
1999-01-26	870	870	870	870	300	217.50
1999-01-25	851	851	830	830	3,000	207.50
1999-01-22	850	850	821	821	4,700	205.25
1999-01-21	860	860	841	851	1,600	212.75
1999-01-20	883	883	870	870	6,100	217.50
1999-01-19	872	872	872	872	500	218
1999-01-18	845	850	845	850	2,100	212.50
1999-01-14	815	815	815	815	5,000	203.75
1999-01-13	815	825	815	820	2,600	205
1999-01-12	810	851	810	810	6,900	202.50
1999-01-08	899	900	899	900	1,000	225
1999-01-05	919	919	919	919	4,900	229.75
1999-01-04	919	929	899	929	2,100	232.25

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