4956 コニシ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	904	915	904	914	9,600	228.50
2003-12-29	905	905	899	903	6,400	225.75
2003-12-26	894	900	893	899	12,600	224.75
2003-12-25	885	895	885	893	5,400	223.25
2003-12-24	865	885	865	885	16,700	221.25
2003-12-22	885	887	871	875	14,500	218.75
2003-12-19	889	890	882	887	8,900	221.75
2003-12-18	897	897	878	889	6,400	222.25
2003-12-17	905	907	875	877	14,100	219.25
2003-12-16	910	911	905	906	36,900	226.50
2003-12-15	917	920	904	910	17,600	227.50
2003-12-12	888	910	885	897	34,400	224.25
2003-12-11	875	882	872	880	13,100	220
2003-12-10	866	874	865	872	19,000	218
2003-12-09	860	866	855	865	19,900	216.25
2003-12-08	861	873	857	860	6,300	215
2003-12-05	863	868	852	857	26,900	214.25
2003-12-04	858	867	854	854	17,800	213.50
2003-12-03	862	866	855	855	16,500	213.75
2003-12-02	874	874	857	860	38,200	215
2003-12-01	860	870	855	867	24,800	216.75
2003-11-28	870	880	861	861	11,500	215.25
2003-11-27	886	886	873	873	21,500	218.25
2003-11-26	890	892	880	880	15,500	220
2003-11-25	882	890	880	880	26,000	220
2003-11-21	886	895	880	882	12,700	220.50
2003-11-20	901	901	876	876	18,200	219
2003-11-19	875	881	860	881	13,900	220.25
2003-11-18	860	870	855	855	52,000	213.75
2003-11-17	865	869	855	859	47,300	214.75
2003-11-14	851	857	851	855	33,300	213.75
2003-11-13	861	862	851	851	45,300	212.75
2003-11-12	878	878	860	862	28,800	215.50
2003-11-11	883	886	876	878	32,700	219.50
2003-11-10	886	886	878	886	19,800	221.50
2003-11-07	896	896	876	886	34,400	221.50
2003-11-06	901	901	896	896	37,400	224
2003-11-05	917	919	900	901	34,200	225.25
2003-11-04	926	926	917	920	22,900	230
2003-10-31	940	940	926	926	19,100	231.50
2003-10-30	941	948	940	941	5,000	235.25
2003-10-29	958	967	941	941	5,800	235.25
2003-10-28	940	944	935	938	9,400	234.50
2003-10-27	934	955	934	937	11,600	234.25
2003-10-24	940	940	930	934	28,500	233.50
2003-10-23	972	972	940	940	21,200	235
2003-10-22	971	977	971	972	5,100	243
2003-10-21	980	982	970	975	9,200	243.75
2003-10-20	971	989	970	970	33,000	242.50
2003-10-17	979	980	970	971	3,500	242.75
2003-10-16	972	979	969	979	19,000	244.75
2003-10-15	977	977	972	972	10,800	243
2003-10-14	980	980	971	977	15,100	244.25
2003-10-10	980	989	980	980	13,900	245
2003-10-09	987	996	987	989	2,700	247.25
2003-10-08	995	995	993	994	2,100	248.50
2003-10-07	995	995	987	987	12,300	246.75
2003-10-06	1,000	1,003	992	992	6,000	248
2003-10-03	999	1,000	988	992	16,400	248
2003-10-02	996	1,002	993	1,002	13,100	250.50
2003-10-01	1,002	1,005	992	996	9,200	249
2003-09-30	1,005	1,005	995	996	8,600	249
2003-09-29	996	1,008	995	995	6,100	248.75
2003-09-26	1,004	1,005	996	996	21,800	249
2003-09-25	1,000	1,007	999	1,003	19,800	250.75
2003-09-24	1,008	1,009	999	999	12,600	249.75
2003-09-22	995	1,009	995	1,002	22,900	250.50
2003-09-19	1,000	1,006	1,000	1,004	6,600	251
2003-09-18	1,009	1,009	999	1,000	19,600	250
2003-09-17	996	1,008	996	1,000	16,800	250
2003-09-16	1,001	1,001	995	996	31,200	249
2003-09-12	1,005	1,005	999	1,001	35,800	250.25
2003-09-11	994	1,005	994	1,005	11,700	251.25
2003-09-10	993	1,005	993	1,005	6,900	251.25
2003-09-09	1,000	1,005	992	993	49,800	248.25
2003-09-08	1,002	1,007	997	998	13,600	249.50
2003-09-05	1,013	1,017	996	1,001	8,300	250.25
2003-09-04	1,000	1,010	994	1,002	9,900	250.50
2003-09-03	1,002	1,002	990	990	8,000	247.50
2003-09-02	996	1,000	982	992	11,600	248
2003-09-01	1,000	1,005	996	996	12,400	249
2003-08-29	998	998	988	988	4,600	247
2003-08-28	991	1,000	980	980	16,600	245
2003-08-27	1,005	1,005	994	994	14,100	248.50
2003-08-26	1,001	1,003	1,000	1,000	23,600	250
2003-08-25	1,009	1,009	999	1,001	3,900	250.25
2003-08-22	1,000	1,003	999	999	20,500	249.75
2003-08-21	1,005	1,006	1,000	1,000	12,000	250
2003-08-20	1,003	1,005	999	1,003	13,700	250.75
2003-08-19	1,011	1,011	999	1,002	21,000	250.50
2003-08-18	1,000	1,010	998	1,000	15,300	250
2003-08-15	1,020	1,020	993	993	13,100	248.25
2003-08-14	1,011	1,012	1,009	1,009	5,000	252.25
2003-08-13	1,020	1,020	1,008	1,010	4,400	252.50
2003-08-12	1,028	1,028	1,010	1,010	3,300	252.50
2003-08-11	1,033	1,033	1,006	1,010	12,900	252.50
2003-08-08	1,034	1,040	1,021	1,021	13,800	255.25
2003-08-07	1,060	1,060	1,036	1,036	1,500	259
2003-08-06	1,059	1,059	1,058	1,058	1,100	264.50
2003-08-05	1,036	1,050	1,036	1,040	5,500	260
2003-08-04	1,060	1,060	1,033	1,033	3,800	258.25
2003-08-01	1,055	1,055	1,037	1,055	5,800	263.75
2003-07-31	1,057	1,057	1,020	1,041	8,500	260.25
2003-07-30	1,047	1,058	1,047	1,055	9,900	263.75
2003-07-29	1,047	1,060	1,047	1,047	8,900	261.75
2003-07-28	1,029	1,048	1,029	1,047	6,500	261.75
2003-07-25	1,030	1,045	1,027	1,029	11,500	257.25
2003-07-24	1,047	1,047	1,026	1,026	4,900	256.50
2003-07-23	1,022	1,039	1,022	1,034	11,800	258.50
2003-07-22	1,030	1,047	1,026	1,026	8,000	256.50
2003-07-18	1,050	1,052	1,030	1,030	8,900	257.50
2003-07-17	1,050	1,050	1,048	1,049	3,700	262.25
2003-07-16	1,048	1,050	1,036	1,048	4,500	262
2003-07-15	1,050	1,050	1,030	1,036	4,600	259
2003-07-14	1,040	1,047	1,034	1,037	4,300	259.25
2003-07-11	1,025	1,029	1,025	1,026	3,800	256.50
2003-07-10	1,023	1,043	1,023	1,026	4,100	256.50
2003-07-09	1,030	1,039	1,024	1,037	9,800	259.25
2003-07-08	1,036	1,037	1,028	1,030	7,500	257.50
2003-07-07	1,050	1,050	1,035	1,035	2,900	258.75
2003-07-04	1,033	1,050	1,028	1,050	14,800	262.50
2003-07-03	1,048	1,048	1,031	1,033	5,300	258.25
2003-07-02	1,040	1,042	1,031	1,031	3,300	257.75
2003-07-01	1,024	1,037	1,022	1,030	7,000	257.50
2003-06-30	1,026	1,038	1,021	1,022	6,900	255.50
2003-06-27	1,037	1,041	1,025	1,028	5,600	257
2003-06-26	1,054	1,054	1,029	1,030	20,400	257.50
2003-06-25	1,043	1,046	1,042	1,043	2,400	260.75
2003-06-24	1,035	1,064	1,035	1,035	4,900	258.75
2003-06-23	1,028	1,039	1,028	1,029	2,300	257.25
2003-06-20	1,040	1,040	1,027	1,028	3,900	257
2003-06-19	1,028	1,043	1,027	1,027	3,800	256.75
2003-06-18	1,047	1,048	1,028	1,028	3,200	257
2003-06-17	1,034	1,038	1,027	1,030	6,300	257.50
2003-06-16	1,029	1,033	1,023	1,032	6,200	258
2003-06-13	1,021	1,050	1,020	1,049	30,000	262.25
2003-06-12	1,028	1,036	1,020	1,020	11,200	255
2003-06-11	1,031	1,040	1,023	1,028	8,200	257
2003-06-10	1,031	1,045	1,030	1,030	17,900	257.50
2003-06-09	1,037	1,037	1,031	1,031	1,600	257.75
2003-06-06	1,040	1,040	1,023	1,031	4,900	257.75
2003-06-05	1,030	1,040	1,030	1,031	1,800	257.75
2003-06-04	1,040	1,040	1,030	1,033	1,800	258.25
2003-06-03	1,035	1,045	1,030	1,039	25,400	259.75
2003-06-02	1,052	1,052	1,033	1,042	7,000	260.50
2003-05-30	1,050	1,068	1,050	1,063	2,300	265.75
2003-05-29	1,045	1,070	1,034	1,070	4,600	267.50
2003-05-28	1,052	1,068	1,050	1,065	1,700	266.25
2003-05-27	1,066	1,070	1,032	1,032	2,400	258
2003-05-26	1,086	1,090	1,057	1,069	17,100	267.25
2003-05-23	1,065	1,089	1,058	1,086	4,900	271.50
2003-05-22	1,026	1,050	1,026	1,045	4,300	261.25
2003-05-21	1,025	1,050	1,025	1,026	4,000	256.50
2003-05-20	1,050	1,050	1,044	1,045	3,300	261.25
2003-05-19	1,050	1,050	1,023	1,046	5,000	261.50
2003-05-16	1,060	1,090	1,057	1,078	4,300	269.50
2003-05-15	1,050	1,090	1,040	1,040	6,700	260
2003-05-14	1,079	1,090	1,076	1,081	4,600	270.25
2003-05-13	1,050	1,079	1,050	1,071	3,800	267.75
2003-05-12	1,080	1,080	1,050	1,050	1,400	262.50
2003-05-09	1,043	1,080	1,043	1,080	4,300	270
2003-05-08	1,027	1,079	1,027	1,059	2,100	264.75
2003-05-07	1,047	1,082	1,047	1,060	1,900	265
2003-05-06	1,030	1,044	1,027	1,027	15,900	256.75
2003-05-02	1,024	1,044	1,024	1,030	2,900	257.50
2003-05-01	1,045	1,045	1,025	1,044	1,900	261
2003-04-30	1,065	1,065	1,011	1,045	9,400	261.25
2003-04-28	1,076	1,076	1,050	1,065	16,000	266.25
2003-04-25	1,075	1,082	1,075	1,076	23,900	269
2003-04-24	1,060	1,080	1,050	1,075	165,800	268.75
2003-04-23	1,070	1,073	1,049	1,072	6,400	268
2003-04-22	1,050	1,079	1,050	1,070	23,000	267.50
2003-04-21	1,075	1,075	1,068	1,070	10,800	267.50
2003-04-18	1,049	1,069	1,049	1,069	5,100	267.25
2003-04-17	1,050	1,050	1,049	1,049	3,000	262.25
2003-04-16	1,049	1,059	1,046	1,059	2,100	264.75
2003-04-15	1,044	1,070	1,044	1,049	8,100	262.25
2003-04-14	1,050	1,060	1,035	1,049	6,100	262.25
2003-04-11	1,050	1,054	1,048	1,050	6,200	262.50
2003-04-10	1,050	1,051	1,050	1,050	2,100	262.50
2003-04-09	1,025	1,050	1,025	1,050	2,500	262.50
2003-04-08	1,024	1,027	1,002	1,006	1,800	251.50
2003-04-07	1,022	1,026	1,021	1,026	800	256.50
2003-04-04	1,003	1,044	1,002	1,002	3,700	250.50
2003-04-03	1,050	1,050	1,020	1,020	1,900	255
2003-04-02	1,012	1,043	1,012	1,043	4,100	260.75
2003-04-01	1,013	1,027	993	1,012	4,400	253
2003-03-31	1,098	1,098	1,010	1,014	4,800	253.50
2003-03-28	1,098	1,098	1,086	1,098	18,500	274.50
2003-03-27	1,090	1,097	1,086	1,097	16,100	274.25
2003-03-26	1,070	1,090	1,070	1,090	15,500	272.50
2003-03-25	1,070	1,090	1,049	1,070	18,200	267.50
2003-03-24	1,020	1,070	1,020	1,070	9,000	267.50
2003-03-20	1,020	1,020	1,016	1,020	7,300	255
2003-03-19	1,003	1,020	998	1,020	2,200	255
2003-03-18	1,018	1,018	995	1,003	5,700	250.75
2003-03-17	1,019	1,019	1,017	1,018	1,900	254.50
2003-03-14	990	1,019	990	1,019	37,700	254.75
2003-03-13	988	1,000	988	1,000	3,300	250
2003-03-12	993	1,004	990	990	3,300	247.50
2003-03-11	1,020	1,020	993	1,020	2,700	255
2003-03-10	993	1,016	993	1,004	2,400	251
2003-03-07	1,015	1,015	985	1,015	5,100	253.75
2003-03-06	1,010	1,020	965	1,010	16,500	252.50
2003-03-05	1,010	1,010	1,000	1,000	1,600	250
2003-03-04	995	1,010	995	1,010	5,500	252.50
2003-03-03	1,000	1,010	998	1,010	2,900	252.50
2003-02-28	1,009	1,013	1,001	1,001	5,400	250.25
2003-02-27	1,015	1,019	1,008	1,008	4,700	252
2003-02-26	1,015	1,015	1,008	1,008	2,000	252
2003-02-25	1,008	1,010	1,008	1,008	11,100	252
2003-02-24	1,000	1,008	1,000	1,008	1,900	252
2003-02-21	1,001	1,008	982	997	3,000	249.25
2003-02-20	1,004	1,008	983	1,008	4,800	252
2003-02-19	1,010	1,010	1,003	1,003	1,800	250.75
2003-02-18	1,006	1,012	1,003	1,003	10,200	250.75
2003-02-17	1,017	1,017	1,004	1,005	1,600	251.25
2003-02-14	1,020	1,020	1,005	1,005	8,700	251.25
2003-02-13	1,017	1,017	1,002	1,014	1,000	253.50
2003-02-12	1,015	1,018	1,011	1,015	6,000	253.75
2003-02-10	1,018	1,018	987	998	1,400	249.50
2003-02-07	1,015	1,018	1,003	1,018	2,100	254.50
2003-02-06	995	1,015	995	1,015	2,900	253.75
2003-02-05	1,002	1,003	975	985	9,800	246.25
2003-02-04	1,020	1,023	1,003	1,008	9,700	252
2003-02-03	1,002	1,020	1,002	1,020	1,200	255
2003-01-31	1,030	1,030	1,017	1,017	7,400	254.25
2003-01-30	1,010	1,018	1,010	1,017	4,700	254.25
2003-01-29	1,025	1,025	1,006	1,006	3,000	251.50
2003-01-28	1,024	1,024	1,006	1,006	9,600	251.50
2003-01-27	1,025	1,025	1,006	1,006	4,600	251.50
2003-01-24	1,025	1,030	1,004	1,005	31,300	251.25
2003-01-23	1,024	1,025	1,013	1,021	4,900	255.25
2003-01-22	1,025	1,025	1,003	1,004	5,200	251
2003-01-21	1,020	1,028	1,020	1,024	7,900	256
2003-01-20	1,000	1,020	1,000	1,020	11,400	255
2003-01-17	1,018	1,019	1,000	1,000	4,700	250
2003-01-16	998	1,018	998	1,018	1,700	254.50
2003-01-15	1,000	1,020	1,000	1,018	6,200	254.50
2003-01-14	1,020	1,020	1,019	1,020	600	255
2003-01-10	1,020	1,020	1,002	1,002	2,600	250.50
2003-01-09	1,005	1,018	1,001	1,018	3,700	254.50
2003-01-08	1,019	1,020	1,005	1,017	2,100	254.25
2003-01-07	1,009	1,019	1,003	1,005	4,200	251.25
2003-01-06	1,050	1,052	1,045	1,049	6,500	262.25

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