4956 コニシ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,020	1,020	1,004	1,004	4,700	251
2004-12-29	1,010	1,015	1,002	1,009	11,900	252.25
2004-12-28	1,020	1,020	1,000	1,007	15,100	251.75
2004-12-27	1,050	1,050	999	1,000	27,800	250
2004-12-24	1,048	1,070	1,037	1,050	13,800	262.50
2004-12-22	1,026	1,040	1,026	1,032	6,400	258
2004-12-21	1,015	1,028	1,015	1,026	8,400	256.50
2004-12-20	1,014	1,020	1,010	1,015	6,400	253.75
2004-12-17	994	1,010	992	1,010	3,700	252.50
2004-12-16	1,011	1,015	998	1,005	3,100	251.25
2004-12-15	1,023	1,029	1,011	1,011	19,900	252.75
2004-12-14	998	1,022	997	1,022	15,000	255.50
2004-12-13	1,001	1,008	995	997	8,100	249.25
2004-12-10	985	994	975	994	37,000	248.50
2004-12-09	985	1,005	976	995	10,600	248.75
2004-12-08	982	1,005	982	995	14,000	248.75
2004-12-07	980	992	980	982	4,200	245.50
2004-12-06	985	986	958	978	30,800	244.50
2004-12-03	983	985	971	985	6,700	246.25
2004-12-02	981	993	980	981	7,900	245.25
2004-12-01	986	986	949	980	9,400	245
2004-11-30	985	985	980	981	8,300	245.25
2004-11-29	968	980	967	980	5,300	245
2004-11-26	977	978	967	967	3,800	241.75
2004-11-25	943	977	943	967	11,300	241.75
2004-11-24	951	962	942	942	4,900	235.50
2004-11-22	956	970	951	955	6,300	238.75
2004-11-19	963	974	961	961	11,200	240.25
2004-11-18	981	986	951	962	28,500	240.50
2004-11-17	985	989	980	980	12,100	245
2004-11-16	989	1,000	985	985	3,900	246.25
2004-11-15	982	995	981	990	10,200	247.50
2004-11-12	981	991	981	989	6,800	247.25
2004-11-11	998	1,002	984	986	10,700	246.50
2004-11-10	999	1,005	996	999	3,400	249.75
2004-11-09	1,019	1,030	993	1,009	7,500	252.25
2004-11-08	1,000	1,017	993	993	12,600	248.25
2004-11-05	1,030	1,040	1,010	1,019	8,300	254.75
2004-11-04	1,050	1,050	1,016	1,025	1,800	256.25
2004-11-02	1,021	1,038	1,021	1,038	1,800	259.50
2004-11-01	1,013	1,040	1,013	1,020	6,100	255
2004-10-29	1,013	1,049	1,002	1,049	10,400	262.25
2004-10-28	1,044	1,058	1,044	1,053	1,300	263.25
2004-10-27	1,062	1,062	1,042	1,061	4,100	265.25
2004-10-26	1,043	1,050	1,030	1,042	3,900	260.50
2004-10-25	1,065	1,085	1,043	1,043	13,100	260.75
2004-10-22	1,099	1,099	1,046	1,065	4,800	266.25
2004-10-21	1,050	1,100	1,041	1,100	9,300	275
2004-10-20	1,057	1,066	1,030	1,049	14,400	262.25
2004-10-19	1,050	1,058	1,049	1,051	6,300	262.75
2004-10-18	1,060	1,060	1,039	1,049	1,800	262.25
2004-10-15	1,057	1,057	1,037	1,039	3,200	259.75
2004-10-14	1,071	1,071	1,021	1,057	13,100	264.25
2004-10-13	1,051	1,071	1,043	1,051	3,400	262.75
2004-10-12	1,075	1,075	980	1,041	22,300	260.25
2004-10-08	1,063	1,076	1,063	1,076	1,900	269
2004-10-07	1,084	1,084	1,079	1,083	2,300	270.75
2004-10-06	1,070	1,085	1,070	1,085	7,100	271.25
2004-10-05	1,080	1,085	1,070	1,085	5,000	271.25
2004-10-04	1,030	1,070	1,030	1,069	5,000	267.25
2004-10-01	1,026	1,050	1,026	1,050	2,300	262.50
2004-09-30	1,024	1,044	1,024	1,030	3,200	257.50
2004-09-29	1,033	1,044	1,022	1,024	2,900	256
2004-09-28	1,014	1,050	1,014	1,033	2,800	258.25
2004-09-27	1,070	1,070	1,020	1,033	7,900	258.25
2004-09-24	1,072	1,075	1,050	1,070	14,400	267.50
2004-09-22	1,051	1,072	1,051	1,072	5,600	268
2004-09-21	1,076	1,076	1,052	1,070	13,200	267.50
2004-09-17	1,094	1,094	1,074	1,075	2,400	268.75
2004-09-16	1,084	1,094	1,044	1,094	6,500	273.50
2004-09-15	1,095	1,095	1,062	1,084	7,700	271
2004-09-14	1,097	1,098	1,061	1,090	4,500	272.50
2004-09-13	1,100	1,100	1,084	1,097	4,300	274.25
2004-09-10	1,100	1,100	1,084	1,099	29,500	274.75
2004-09-09	1,096	1,098	1,080	1,091	12,100	272.75
2004-09-08	1,100	1,100	1,084	1,084	3,900	271
2004-09-07	1,110	1,110	1,079	1,091	9,500	272.75
2004-09-06	1,092	1,112	1,092	1,110	12,000	277.50
2004-09-03	1,100	1,101	1,071	1,090	12,400	272.50
2004-09-02	1,100	1,105	1,100	1,100	6,500	275
2004-09-01	1,099	1,102	1,084	1,100	16,000	275
2004-08-31	1,090	1,094	1,080	1,080	4,500	270
2004-08-30	1,059	1,100	1,059	1,094	7,000	273.50
2004-08-27	1,089	1,099	1,088	1,099	7,800	274.75
2004-08-26	1,086	1,092	1,063	1,089	23,700	272.25
2004-08-25	1,070	1,091	1,070	1,082	2,300	270.50
2004-08-24	1,064	1,084	1,060	1,068	4,200	267
2004-08-23	1,096	1,096	1,079	1,084	3,700	271
2004-08-20	1,100	1,100	1,086	1,090	15,900	272.50
2004-08-19	1,087	1,108	1,084	1,106	35,500	276.50
2004-08-18	1,070	1,083	1,060	1,083	30,700	270.75
2004-08-17	1,077	1,083	1,066	1,080	10,900	270
2004-08-16	1,061	1,079	1,055	1,078	13,500	269.50
2004-08-13	1,060	1,078	1,058	1,058	30,300	264.50
2004-08-12	1,070	1,080	1,068	1,077	20,400	269.25
2004-08-11	1,063	1,069	1,059	1,068	10,800	267
2004-08-10	1,050	1,063	1,050	1,061	15,400	265.25
2004-08-09	1,040	1,060	1,040	1,056	13,400	264
2004-08-06	1,050	1,063	1,040	1,050	15,000	262.50
2004-08-05	1,051	1,059	1,040	1,055	9,200	263.75
2004-08-04	1,050	1,063	1,050	1,051	16,900	262.75
2004-08-03	1,060	1,065	1,050	1,064	14,900	266
2004-08-02	1,050	1,062	1,050	1,060	28,800	265
2004-07-30	1,030	1,045	1,028	1,040	30,800	260
2004-07-29	1,020	1,024	1,011	1,020	9,800	255
2004-07-28	1,010	1,020	1,009	1,020	8,400	255
2004-07-27	1,020	1,021	1,000	1,011	20,900	252.75
2004-07-26	1,016	1,030	1,016	1,020	11,900	255
2004-07-23	1,022	1,033	1,015	1,015	38,300	253.75
2004-07-22	1,010	1,036	1,010	1,022	21,100	255.50
2004-07-21	999	1,068	998	1,030	55,600	257.50
2004-07-20	1,010	1,010	999	999	14,800	249.75
2004-07-16	1,014	1,014	1,005	1,010	22,000	252.50
2004-07-15	1,015	1,025	1,014	1,014	16,600	253.50
2004-07-14	1,020	1,032	1,013	1,021	26,900	255.25
2004-07-13	1,015	1,035	1,015	1,020	5,000	255
2004-07-12	1,021	1,037	1,012	1,032	39,300	258
2004-07-09	1,020	1,027	1,018	1,021	17,000	255.25
2004-07-08	1,025	1,039	1,020	1,028	25,300	257
2004-07-07	1,032	1,032	1,015	1,015	18,600	253.75
2004-07-06	1,028	1,040	1,028	1,032	16,800	258
2004-07-05	1,014	1,024	1,010	1,017	18,700	254.25
2004-07-02	1,022	1,031	1,011	1,015	38,600	253.75
2004-07-01	1,035	1,051	1,035	1,051	47,500	262.75
2004-06-30	1,018	1,031	1,009	1,031	45,000	257.75
2004-06-29	1,020	1,022	1,002	1,012	27,700	253
2004-06-28	1,004	1,020	1,001	1,020	27,100	255
2004-06-25	990	1,003	990	997	28,400	249.25
2004-06-24	974	991	974	990	24,700	247.50
2004-06-23	990	996	963	964	67,700	241
2004-06-22	980	995	980	990	14,200	247.50
2004-06-21	970	1,010	970	1,000	58,200	250
2004-06-18	958	965	942	965	17,200	241.25
2004-06-17	953	957	951	957	10,800	239.25
2004-06-16	943	953	941	951	12,500	237.75
2004-06-15	942	947	934	934	6,900	233.50
2004-06-14	954	956	945	946	23,100	236.50
2004-06-11	942	945	929	929	39,900	232.25
2004-06-10	934	945	934	942	17,800	235.50
2004-06-09	938	938	927	934	14,300	233.50
2004-06-08	925	935	925	933	7,800	233.25
2004-06-07	937	945	927	935	18,300	233.75
2004-06-04	932	939	865	939	21,200	234.75
2004-06-03	941	948	918	918	10,600	229.50
2004-06-02	930	931	921	921	4,700	230.25
2004-06-01	950	950	920	920	12,500	230
2004-05-31	950	950	931	945	9,300	236.25
2004-05-28	933	944	930	931	13,800	232.75
2004-05-27	921	941	920	930	28,500	232.50
2004-05-26	913	924	912	918	14,000	229.50
2004-05-25	907	917	907	912	17,100	228
2004-05-24	915	918	907	907	12,500	226.75
2004-05-21	905	910	905	910	13,600	227.50
2004-05-20	913	920	895	913	17,200	228.25
2004-05-19	904	905	894	903	7,400	225.75
2004-05-18	885	890	882	882	23,100	220.50
2004-05-17	920	920	885	888	16,400	222
2004-05-14	903	928	903	915	15,900	228.75
2004-05-13	905	911	895	911	40,600	227.75
2004-05-12	902	907	888	905	44,500	226.25
2004-05-11	900	926	895	926	12,800	231.50
2004-05-10	954	954	880	900	35,000	225
2004-05-07	950	959	936	938	11,200	234.50
2004-05-06	963	964	945	947	10,800	236.75
2004-04-30	983	998	963	970	25,300	242.50
2004-04-28	997	997	982	982	6,000	245.50
2004-04-27	980	998	975	997	13,700	249.25
2004-04-26	986	986	975	979	17,300	244.75
2004-04-23	985	990	984	986	10,500	246.50
2004-04-22	981	982	972	982	6,800	245.50
2004-04-21	973	979	967	972	9,400	243
2004-04-20	984	984	970	983	11,000	245.75
2004-04-19	974	985	962	984	28,500	246
2004-04-16	974	979	969	974	11,800	243.50
2004-04-15	970	974	965	966	15,200	241.50
2004-04-14	965	975	961	969	22,700	242.25
2004-04-13	994	994	965	965	18,700	241.25
2004-04-12	977	990	977	989	4,300	247.25
2004-04-09	987	987	950	987	19,300	246.75
2004-04-08	997	1,000	985	987	28,400	246.75
2004-04-07	996	1,008	981	997	18,900	249.25
2004-04-06	1,000	1,014	975	986	18,100	246.50
2004-04-05	1,021	1,040	1,020	1,020	40,000	255
2004-04-02	1,010	1,020	1,008	1,020	19,200	255
2004-04-01	1,010	1,017	1,002	1,017	30,400	254.25
2004-03-31	1,017	1,017	995	1,010	19,400	252.50
2004-03-30	1,000	1,010	995	1,008	44,200	252
2004-03-29	972	1,004	972	995	33,200	248.75
2004-03-26	964	977	964	972	15,200	243
2004-03-25	960	970	960	964	5,100	241
2004-03-24	965	975	955	955	14,800	238.75
2004-03-23	965	965	959	965	9,800	241.25
2004-03-22	961	973	959	963	13,000	240.75
2004-03-19	964	975	961	961	20,000	240.25
2004-03-18	958	966	954	964	25,400	241
2004-03-17	940	960	940	960	11,900	240
2004-03-16	954	954	930	941	10,000	235.25
2004-03-15	954	954	948	950	6,000	237.50
2004-03-12	938	944	931	937	25,500	234.25
2004-03-11	950	954	940	944	12,500	236
2004-03-10	933	970	933	952	45,900	238
2004-03-09	932	935	929	934	15,300	233.50
2004-03-08	929	929	920	925	16,100	231.25
2004-03-05	911	919	906	919	28,900	229.75
2004-03-04	910	914	906	909	12,500	227.25
2004-03-03	914	914	908	911	9,900	227.75
2004-03-02	911	912	908	911	23,600	227.75
2004-03-01	914	914	900	908	16,600	227
2004-02-27	900	912	900	912	22,100	228
2004-02-26	914	914	900	908	12,700	227
2004-02-25	910	910	900	900	18,600	225
2004-02-24	905	908	900	900	8,000	225
2004-02-23	895	905	893	905	4,000	226.25
2004-02-20	900	904	893	893	6,000	223.25
2004-02-19	919	919	902	905	8,300	226.25
2004-02-18	918	918	908	910	19,100	227.50
2004-02-17	908	908	902	907	1,200	226.75
2004-02-16	908	911	902	907	32,700	226.75
2004-02-13	897	902	889	900	10,000	225
2004-02-12	900	900	890	890	3,900	222.50
2004-02-10	899	900	891	891	2,700	222.75
2004-02-09	898	910	890	892	7,100	223
2004-02-06	896	900	891	893	9,100	223.25
2004-02-05	890	900	881	890	6,300	222.50
2004-02-04	884	899	881	881	11,900	220.25
2004-02-03	880	890	880	886	9,500	221.50
2004-02-02	882	900	882	885	3,100	221.25
2004-01-30	890	900	879	879	7,400	219.75
2004-01-29	885	888	878	881	19,300	220.25
2004-01-28	900	900	885	891	9,500	222.75
2004-01-27	907	913	904	904	13,000	226
2004-01-26	907	913	906	906	14,800	226.50
2004-01-23	907	916	906	906	7,600	226.50
2004-01-22	909	916	906	906	11,600	226.50
2004-01-21	905	909	901	902	8,300	225.50
2004-01-20	901	907	900	900	4,200	225
2004-01-19	901	902	893	894	5,400	223.50
2004-01-16	880	886	875	881	7,600	220.25
2004-01-15	886	891	880	880	11,500	220
2004-01-14	891	900	886	886	8,600	221.50
2004-01-13	904	904	880	884	19,900	221
2004-01-09	911	911	904	904	9,100	226
2004-01-08	908	916	902	904	9,500	226
2004-01-07	925	925	911	911	5,500	227.75
2004-01-06	950	950	921	925	19,700	231.25
2004-01-05	918	932	918	931	8,300	232.75

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