4956 コニシ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	922	922	912	915	1,900	228.75
2000-12-28	935	936	930	932	1,800	233
2000-12-27	935	935	932	932	1,400	233
2000-12-26	940	946	935	935	16,100	233.75
2000-12-25	928	941	928	940	9,400	235
2000-12-22	891	930	890	928	1,700	232
2000-12-21	900	902	860	890	8,500	222.50
2000-12-20	944	944	901	932	2,800	233
2000-12-19	940	950	930	950	4,800	237.50
2000-12-18	945	950	944	944	3,500	236
2000-12-15	950	950	945	945	1,400	236.25
2000-12-14	954	965	950	950	7,600	237.50
2000-12-13	952	961	952	954	7,100	238.50
2000-12-12	944	952	944	952	9,700	238
2000-12-11	943	950	943	944	7,400	236
2000-12-08	895	950	895	943	16,600	235.75
2000-12-07	920	920	910	920	2,800	230
2000-12-06	933	933	910	910	2,400	227.50
2000-12-05	925	931	899	900	5,300	225
2000-12-04	940	940	920	921	2,700	230.25
2000-12-01	905	940	905	940	4,900	235
2000-11-30	908	908	897	900	7,600	225
2000-11-29	920	920	903	903	2,600	225.75
2000-11-28	919	919	909	909	7,400	227.25
2000-11-27	924	924	921	921	2,400	230.25
2000-11-24	920	921	919	919	19,800	229.75
2000-11-22	910	925	910	920	2,500	230
2000-11-21	925	927	920	924	7,600	231
2000-11-20	910	925	910	925	12,100	231.25
2000-11-17	885	910	885	908	3,600	227
2000-11-16	890	910	886	909	7,600	227.25
2000-11-15	908	910	890	890	8,400	222.50
2000-11-14	932	932	901	903	4,000	225.75
2000-11-13	935	935	932	933	1,800	233.25
2000-11-10	910	925	910	925	5,500	231.25
2000-11-09	930	930	901	910	2,000	227.50
2000-11-08	920	934	920	930	15,900	232.50
2000-11-07	925	926	915	926	2,100	231.50
2000-11-06	920	936	911	936	6,400	234
2000-11-02	910	925	910	910	500	227.50
2000-11-01	896	900	890	900	6,100	225
2000-10-31	890	896	890	891	4,700	222.75
2000-10-30	926	926	900	902	4,300	225.50
2000-10-27	890	920	890	916	3,600	229
2000-10-26	890	901	890	893	13,400	223.25
2000-10-25	905	905	880	890	21,900	222.50
2000-10-24	919	920	900	901	5,200	225.25
2000-10-23	925	928	904	919	5,800	229.75
2000-10-20	921	930	921	925	4,500	231.25
2000-10-19	905	914	900	914	5,700	228.50
2000-10-18	910	930	902	929	5,400	232.25
2000-10-17	930	930	926	929	6,200	232.25
2000-10-16	941	960	920	930	12,800	232.50
2000-10-13	950	950	930	939	11,100	234.75
2000-10-12	958	960	953	954	4,800	238.50
2000-10-11	965	965	950	960	6,800	240
2000-10-10	975	975	950	960	3,900	240
2000-10-06	995	995	970	987	4,400	246.75
2000-10-05	1,006	1,006	995	996	1,400	249
2000-10-04	998	1,006	987	1,006	3,400	251.50
2000-10-03	1,006	1,006	988	988	4,700	247
2000-10-02	1,039	1,039	972	996	10,100	249
2000-09-29	1,000	1,010	990	1,010	10,800	252.50
2000-09-28	1,019	1,019	990	990	700	247.50
2000-09-27	1,020	1,035	1,020	1,020	4,200	255
2000-09-26	1,021	1,035	1,011	1,011	8,500	252.75
2000-09-25	1,015	1,030	1,015	1,025	19,400	256.25
2000-09-22	1,010	1,028	1,010	1,015	3,800	253.75
2000-09-21	980	1,030	980	1,010	7,300	252.50
2000-09-20	1,000	1,020	980	980	9,900	245
2000-09-19	993	1,000	990	1,000	8,000	250
2000-09-18	990	993	972	993	7,800	248.25
2000-09-14	1,000	1,000	990	992	5,000	248
2000-09-13	985	1,000	985	1,000	3,000	250
2000-09-12	990	1,000	985	985	7,600	246.25
2000-09-11	990	999	980	980	1,500	245
2000-09-08	990	1,000	990	991	8,000	247.75
2000-09-07	1,001	1,001	990	991	1,600	247.75
2000-09-06	1,002	1,029	1,000	1,029	5,000	257.25
2000-09-05	1,003	1,003	1,002	1,002	1,200	250.50
2000-09-04	1,003	1,003	1,000	1,002	2,800	250.50
2000-09-01	1,030	1,030	1,000	1,002	7,100	250.50
2000-08-31	1,017	1,017	1,000	1,002	7,600	250.50
2000-08-30	1,042	1,042	1,015	1,016	1,900	254
2000-08-29	1,001	1,002	1,001	1,002	8,300	250.50
2000-08-28	1,059	1,060	1,036	1,037	7,900	259.25
2000-08-25	1,059	1,069	1,000	1,059	18,900	264.75
2000-08-24	1,049	1,059	1,044	1,059	4,700	264.75
2000-08-23	1,025	1,026	998	999	20,500	249.75
2000-08-22	1,026	1,026	1,002	1,025	2,700	256.25
2000-08-21	1,070	1,110	1,026	1,040	5,200	260
2000-08-18	1,050	1,050	1,001	1,040	193,700	260
2000-08-17	980	1,020	970	980	13,900	245
2000-08-16	995	995	970	970	20,600	242.50
2000-08-15	995	998	990	995	17,500	248.75
2000-08-14	995	1,001	990	995	9,600	248.75
2000-08-11	998	1,000	985	995	10,900	248.75
2000-08-10	995	995	983	989	5,200	247.25
2000-08-09	995	1,000	995	999	3,900	249.75
2000-08-08	995	1,005	994	1,000	10,500	250
2000-08-07	1,000	1,000	998	1,000	7,900	250
2000-08-04	982	1,000	982	997	6,400	249.25
2000-08-03	990	1,002	970	982	13,400	245.50
2000-08-02	1,002	1,002	990	1,000	15,300	250
2000-08-01	990	1,015	990	1,002	13,800	250.50
2000-07-31	1,000	1,030	993	995	8,500	248.75
2000-07-28	1,042	1,042	991	999	11,300	249.75
2000-07-27	1,042	1,045	1,040	1,042	6,000	260.50
2000-07-26	1,070	1,070	1,041	1,041	10,200	260.25
2000-07-25	1,060	1,070	1,049	1,070	24,200	267.50
2000-07-24	1,085	1,144	1,060	1,060	4,900	265
2000-07-21	1,090	1,102	1,090	1,090	2,100	272.50
2000-07-19	1,104	1,105	1,100	1,105	10,500	276.25
2000-07-18	1,112	1,114	1,110	1,110	4,100	277.50
2000-07-17	1,136	1,136	1,112	1,112	6,500	278
2000-07-14	1,140	1,140	1,116	1,116	10,000	279
2000-07-13	1,150	1,157	1,132	1,132	4,000	283
2000-07-12	1,153	1,161	1,151	1,151	4,900	287.75
2000-07-11	1,170	1,170	1,153	1,170	9,800	292.50
2000-07-10	1,150	1,170	1,140	1,170	7,700	292.50
2000-07-07	1,150	1,151	1,131	1,145	2,500	286.25
2000-07-06	1,190	1,190	1,127	1,150	8,000	287.50
2000-07-05	1,183	1,190	1,150	1,190	9,500	297.50
2000-07-04	1,150	1,175	1,150	1,175	11,800	293.75
2000-07-03	1,120	1,150	1,111	1,126	17,800	281.50
2000-06-30	1,090	1,120	1,090	1,114	5,200	278.50
2000-06-29	1,120	1,120	1,111	1,111	2,900	277.75
2000-06-28	1,120	1,140	1,100	1,120	10,600	280
2000-06-27	1,110	1,120	1,102	1,120	8,000	280
2000-06-26	1,110	1,111	1,110	1,110	12,100	277.50
2000-06-23	1,110	1,110	1,105	1,110	17,700	277.50
2000-06-22	1,110	1,110	1,080	1,105	8,500	276.25
2000-06-21	1,100	1,110	1,090	1,108	24,100	277
2000-06-20	1,100	1,110	1,080	1,096	12,200	274
2000-06-19	1,082	1,110	1,082	1,100	7,400	275
2000-06-16	1,110	1,110	1,082	1,082	8,500	270.50
2000-06-15	1,100	1,116	1,100	1,100	6,200	275
2000-06-14	1,110	1,114	1,100	1,110	16,300	277.50
2000-06-13	1,100	1,114	1,100	1,110	8,400	277.50
2000-06-12	1,090	1,100	1,075	1,100	9,800	275
2000-06-09	1,070	1,090	1,070	1,076	7,800	269
2000-06-08	1,088	1,089	1,060	1,070	5,200	267.50
2000-06-07	1,060	1,090	1,060	1,089	4,600	272.25
2000-06-06	1,050	1,069	1,050	1,067	2,500	266.75
2000-06-05	1,091	1,110	1,050	1,100	11,200	275
2000-06-02	1,110	1,110	1,087	1,109	6,300	277.25
2000-06-01	1,102	1,110	1,087	1,110	7,200	277.50
2000-05-31	1,101	1,121	1,101	1,102	11,200	275.50
2000-05-30	1,120	1,120	1,100	1,100	8,400	275
2000-05-29	1,107	1,140	1,090	1,120	10,500	280
2000-05-26	1,120	1,120	1,080	1,087	12,000	271.75
2000-05-25	1,081	1,120	1,080	1,120	20,400	280
2000-05-24	1,100	1,100	1,080	1,081	14,300	270.25
2000-05-23	1,100	1,100	1,082	1,100	12,100	275
2000-05-22	1,120	1,120	1,090	1,100	10,800	275
2000-05-19	1,120	1,120	1,080	1,114	10,400	278.50
2000-05-18	1,100	1,120	1,080	1,100	10,600	275
2000-05-17	1,085	1,100	1,055	1,100	22,500	275
2000-05-16	1,073	1,073	1,051	1,051	15,800	262.75
2000-05-15	1,066	1,066	1,039	1,049	36,900	262.25
2000-05-12	1,059	1,081	1,059	1,060	12,300	265
2000-05-11	1,070	1,070	1,051	1,059	7,800	264.75
2000-05-10	1,075	1,075	1,060	1,070	6,500	267.50
2000-05-09	1,085	1,085	1,070	1,075	8,800	268.75
2000-05-08	1,081	1,081	1,070	1,075	7,700	268.75
2000-05-02	1,090	1,090	1,070	1,071	4,800	267.75
2000-05-01	1,030	1,090	1,020	1,090	13,100	272.50
2000-04-28	1,056	1,100	1,030	1,030	17,300	257.50
2000-04-27	1,060	1,060	1,051	1,055	8,800	263.75
2000-04-26	1,100	1,100	1,070	1,078	8,700	269.50
2000-04-25	1,062	1,100	1,050	1,099	26,000	274.75
2000-04-24	1,100	1,121	1,060	1,060	12,000	265
2000-04-21	1,190	1,190	1,060	1,060	10,700	265
2000-04-20	1,100	1,180	1,100	1,100	6,000	275
2000-04-19	1,190	1,190	1,050	1,060	5,800	265
2000-04-18	1,088	1,095	1,030	1,090	13,500	272.50
2000-04-17	1,100	1,100	1,040	1,088	6,400	272
2000-04-14	1,101	1,120	1,100	1,120	3,300	280
2000-04-13	1,150	1,150	1,101	1,101	4,800	275.25
2000-04-12	1,167	1,167	1,134	1,135	3,600	283.75
2000-04-11	1,130	1,167	1,120	1,167	8,100	291.75
2000-04-10	1,100	1,140	1,050	1,080	6,900	270
2000-04-07	1,110	1,150	1,110	1,120	4,200	280
2000-04-06	1,130	1,131	1,100	1,100	5,600	275
2000-04-05	1,160	1,160	1,130	1,151	2,100	287.75
2000-04-04	1,200	1,200	1,170	1,170	4,600	292.50
2000-04-03	1,185	1,185	1,160	1,180	4,900	295
2000-03-31	1,185	1,185	1,125	1,160	2,100	290
2000-03-30	1,230	1,235	1,185	1,185	7,500	296.25
2000-03-29	1,200	1,249	1,200	1,200	4,500	300
2000-03-28	1,250	1,250	1,200	1,200	9,400	300
2000-03-27	1,190	1,250	1,170	1,250	23,600	312.50
2000-03-24	1,150	1,159	1,130	1,150	19,500	287.50
2000-03-23	1,060	1,130	1,060	1,101	15,900	275.25
2000-03-22	1,060	1,060	1,050	1,060	9,500	265
2000-03-21	1,050	1,050	1,010	1,049	24,100	262.25
2000-03-17	1,000	1,010	995	1,007	11,500	251.75
2000-03-16	965	1,000	965	987	7,700	246.75
2000-03-15	980	983	950	964	43,500	241
2000-03-14	960	1,030	950	980	67,200	245
2000-03-13	966	975	950	960	39,100	240
2000-03-10	990	1,000	962	966	51,000	241.50
2000-03-09	961	993	961	990	18,200	247.50
2000-03-08	1,020	1,029	1,012	1,012	3,700	253
2000-03-07	1,032	1,032	1,019	1,024	43,200	256
2000-03-06	1,032	1,035	1,030	1,032	19,000	258
2000-03-03	1,035	1,057	1,030	1,054	7,300	263.50
2000-03-02	1,030	1,040	1,030	1,039	6,300	259.75
2000-03-01	1,050	1,065	1,030	1,030	26,800	257.50
2000-02-29	1,045	1,052	1,041	1,052	7,700	263
2000-02-28	1,065	1,069	1,041	1,065	20,200	266.25
2000-02-25	1,050	1,070	1,050	1,065	2,900	266.25
2000-02-24	1,060	1,080	1,050	1,050	6,000	262.50
2000-02-23	1,040	1,061	1,040	1,049	8,700	262.25
2000-02-22	1,040	1,080	1,040	1,040	5,500	260
2000-02-21	1,100	1,100	1,050	1,060	3,800	265
2000-02-18	1,100	1,100	1,047	1,047	6,900	261.75
2000-02-17	1,041	1,048	1,041	1,047	4,000	261.75
2000-02-16	1,041	1,041	1,035	1,041	6,300	260.25
2000-02-15	1,090	1,090	1,040	1,040	9,300	260
2000-02-14	1,130	1,130	1,080	1,080	7,600	270
2000-02-10	1,100	1,109	1,051	1,099	13,100	274.75
2000-02-09	1,146	1,146	1,146	1,146	200	286.50
2000-02-08	1,115	1,115	1,100	1,106	3,600	276.50
2000-02-07	1,150	1,150	1,100	1,112	6,700	278
2000-02-04	1,120	1,140	1,120	1,131	7,000	282.75
2000-02-03	1,140	1,140	1,115	1,130	12,700	282.50
2000-02-02	1,100	1,119	1,071	1,100	5,700	275
2000-02-01	1,050	1,090	1,050	1,080	7,500	270
2000-01-31	1,021	1,061	1,021	1,059	4,100	264.75
2000-01-28	1,050	1,050	1,020	1,020	19,800	255
2000-01-27	1,020	1,070	1,020	1,030	8,500	257.50
2000-01-26	1,030	1,050	1,011	1,019	29,400	254.75
2000-01-25	1,035	1,060	1,025	1,030	32,200	257.50
2000-01-24	1,043	1,043	1,025	1,030	28,800	257.50
2000-01-21	1,060	1,063	1,045	1,045	13,700	261.25
2000-01-20	1,080	1,080	1,060	1,070	13,600	267.50
2000-01-19	1,080	1,081	1,070	1,070	16,300	267.50
2000-01-18	1,110	1,110	1,080	1,080	31,200	270
2000-01-17	1,099	1,150	1,099	1,130	19,600	282.50
2000-01-14	1,100	1,100	1,071	1,100	3,000	275
2000-01-13	1,075	1,100	1,050	1,070	7,000	267.50
2000-01-12	1,100	1,100	1,060	1,075	12,200	268.75
2000-01-11	1,100	1,110	1,090	1,100	8,400	275
2000-01-07	1,060	1,100	1,060	1,100	7,500	275
2000-01-06	1,092	1,100	1,072	1,090	4,800	272.50
2000-01-05	1,100	1,100	1,050	1,050	5,800	262.50
2000-01-04	1,180	1,180	1,100	1,100	3,500	275

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