4956 コニシ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0501,0581,0501,0522,300263
2006-12-281,0651,0651,0501,0594,800264.75
2006-12-271,0491,0611,0481,06110,000265.25
2006-12-261,0411,0461,0361,04638,200261.50
2006-12-251,0401,0411,0331,04119,000260.25
2006-12-221,0491,0491,0361,0405,700260
2006-12-211,0431,0481,0371,0479,300261.75
2006-12-201,0371,0421,0221,04211,000260.50
2006-12-191,0381,0441,0281,02811,000257
2006-12-181,0411,0481,0341,03720,700259.25
2006-12-151,0601,0621,0501,05017,200262.50
2006-12-141,0501,0581,0451,05625,500264
2006-12-131,0491,0501,0431,05019,600262.50
2006-12-121,0401,0461,0321,04329,200260.75
2006-12-111,0361,0421,0281,04022,500260
2006-12-081,0221,0381,0221,02825,600257
2006-12-071,0431,0431,0311,03914,000259.75
2006-12-061,0411,0421,0211,03314,600258.25
2006-12-051,0401,0401,0301,04013,300260
2006-12-041,0311,0391,0301,0355,400258.75
2006-12-011,0351,0381,0271,0307,700257.50
2006-11-301,0301,0351,0231,0298,800257.25
2006-11-291,0111,0301,0101,02645,600256.50
2006-11-289901,0069891,00214,500250.50
2006-11-2797699797699010,500247.50
2006-11-241,0021,00297097645,300244
2006-11-229751,0029701,00222,600250.50
2006-11-2197898997597643,000244
2006-11-201,0001,00598198221,500245.50
2006-11-171,0111,01199099750,600249.25
2006-11-161,0261,0281,0151,01644,000254
2006-11-151,0481,0481,0281,02825,100257
2006-11-141,0381,0451,0341,03828,000259.50
2006-11-131,0201,0331,0071,01820,600254.50
2006-11-101,0231,0301,0111,01715,200254.25
2006-11-091,0241,0281,0131,02319,100255.75
2006-11-081,0331,0331,0211,02416,100256
2006-11-071,0351,0431,0341,0358,800258.75
2006-11-061,0231,0431,0231,0348,700258.50
2006-11-021,0441,0441,0231,0315,900257.75
2006-11-011,0361,0451,0271,04410,300261
2006-10-311,0381,0381,0261,03227,600258
2006-10-301,0481,0561,0361,03636,700259
2006-10-271,0561,0581,0471,04930,700262.25
2006-10-261,0781,0881,0561,06535,600266.25
2006-10-251,0691,0981,0611,07746,000269.25
2006-10-241,0601,0621,0511,05533,600263.75
2006-10-231,0601,0621,0471,05325,000263.25
2006-10-201,0431,0521,0431,05115,100262.75
2006-10-191,0541,0591,0381,04041,400260
2006-10-181,0551,0651,0461,05428,400263.50
2006-10-171,0631,0641,0571,06019,100265
2006-10-161,0661,0711,0621,07024,300267.50
2006-10-131,0501,0671,0401,05738,300264.25
2006-10-121,0751,0771,0521,06516,600266.25
2006-10-111,1041,1041,0791,07921,300269.75
2006-10-101,0961,1021,0931,0957,800273.75
2006-10-061,1221,1221,0901,09513,400273.75
2006-10-051,0961,1171,0961,1175,100279.25
2006-10-041,1161,1161,0941,0949,100273.50
2006-10-031,1301,1301,1121,1164,900279
2006-10-021,1231,1301,1171,1309,200282.50
2006-09-291,1051,1351,1051,12216,300280.50
2006-09-281,1321,1331,1191,1205,900280
2006-09-271,1221,1351,1191,1326,700283
2006-09-261,1191,1221,1101,11116,000277.75
2006-09-251,1051,1191,1031,1195,400279.75
2006-09-221,1001,1101,0951,10020,000275
2006-09-211,1011,1061,0941,09419,300273.50
2006-09-201,1101,1151,0961,09612,600274
2006-09-191,1031,1091,0951,10126,700275.25
2006-09-151,1041,1041,0861,09214,000273
2006-09-141,1031,1051,1001,10111,700275.25
2006-09-131,1171,1221,1051,10511,500276.25
2006-09-121,1291,1351,1101,11029,300277.50
2006-09-111,1151,1361,1151,12018,400280
2006-09-081,1151,1351,1141,11533,700278.75
2006-09-071,1381,1401,1271,12711,300281.75
2006-09-061,1531,1531,1401,14011,000285
2006-09-051,1631,1671,1471,1519,800287.75
2006-09-041,1581,1691,1501,1527,800288
2006-09-011,1521,1691,1481,1536,900288.25
2006-08-311,1441,1731,1441,1728,700293
2006-08-301,1661,1701,1551,1636,400290.75
2006-08-291,1401,1691,1401,1688,200292
2006-08-281,1501,1701,1461,14612,900286.50
2006-08-251,1631,1691,1621,16212,200290.50
2006-08-241,1691,1691,1581,1628,400290.50
2006-08-231,1491,1671,1491,16715,500291.75
2006-08-221,1491,1551,1471,15412,700288.50
2006-08-211,1551,1551,1311,1316,000282.75
2006-08-181,1611,1611,1501,1559,600288.75
2006-08-171,1701,1701,1521,1536,400288.25
2006-08-161,1701,1701,1561,1702,300292.50
2006-08-151,1661,1701,1561,1583,900289.50
2006-08-141,1661,1671,1501,1643,000291
2006-08-111,1701,1741,1621,1666,600291.50
2006-08-101,1751,1761,1491,17511,900293.75
2006-08-091,1351,1751,1121,17520,800293.75
2006-08-081,1121,1351,1121,1358,200283.75
2006-08-071,1261,1311,1111,1117,200277.75
2006-08-041,1291,1291,1211,1274,300281.75
2006-08-031,1321,1331,1211,1217,800280.25
2006-08-021,1301,1451,1231,13211,900283
2006-08-011,1201,1681,1111,15029,500287.50
2006-07-311,1431,1561,1401,1506,100287.50
2006-07-281,1301,1461,1201,1249,900281
2006-07-271,1221,1301,1201,1209,200280
2006-07-261,1471,1471,1121,11315,300278.25
2006-07-251,1631,1681,1631,16713,800291.75
2006-07-241,1601,1631,1361,1632,500290.75
2006-07-211,1331,1651,1331,1658,600291.25
2006-07-201,1701,1731,1521,1734,500293.25
2006-07-191,1631,1741,1301,13123,200282.75
2006-07-181,1781,1781,1631,17523,700293.75
2006-07-141,1611,1801,1611,17021,700292.50
2006-07-131,1631,1801,1631,1798,500294.75
2006-07-121,1801,1851,1671,18417,300296
2006-07-111,1781,1801,1741,18015,900295
2006-07-101,1211,1781,1211,17421,800293.50
2006-07-071,1701,1761,1631,17541,300293.75
2006-07-061,1631,1741,1631,17011,100292.50
2006-07-051,1751,1761,1651,1666,700291.50
2006-07-041,1701,1751,1701,1754,300293.75
2006-07-031,1791,1791,1731,1779,500294.25
2006-06-301,1701,1791,1631,17129,900292.75
2006-06-291,1651,1701,1621,16220,700290.50
2006-06-281,1621,1701,1611,16833,300292
2006-06-271,1651,1701,1551,15817,900289.50
2006-06-261,1611,1631,1551,1639,000290.75
2006-06-231,1651,1651,1411,15513,800288.75
2006-06-221,1531,1711,1511,16038,700290
2006-06-211,1441,1501,1381,1383,700284.50
2006-06-201,1501,1601,1381,14414,100286
2006-06-191,1401,1551,1361,15018,800287.50
2006-06-161,1301,1451,1301,13620,600284
2006-06-151,1211,1381,1191,13011,000282.50
2006-06-141,1251,1481,1181,13818,600284.50
2006-06-131,1501,1531,1381,13833,000284.50
2006-06-121,0801,1431,0801,14343,100285.75
2006-06-091,0721,0891,0551,07737,900269.25
2006-06-081,0901,0921,0701,08023,600270
2006-06-071,0931,1001,0901,09014,100272.50
2006-06-061,1101,1161,0901,09517,000273.75
2006-06-051,1241,1301,1151,12521,600281.25
2006-06-021,1151,1281,0901,12819,900282
2006-06-011,0961,1071,0941,10718,100276.75
2006-05-311,1011,1071,0921,09615,600274
2006-05-301,1261,1281,1101,11022,700277.50
2006-05-291,1231,1271,1161,12315,400280.75
2006-05-261,1141,1151,1001,11527,200278.75
2006-05-251,1051,1091,0911,09812,000274.50
2006-05-241,1111,1231,0911,09142,200272.75
2006-05-231,1101,1231,1001,11523,900278.75
2006-05-221,1451,1541,1101,11035,100277.50
2006-05-191,1561,1561,1301,13723,000284.25
2006-05-181,1411,1411,1111,11625,300279
2006-05-171,1741,1951,1451,16015,400290
2006-05-161,2001,2001,0901,15460,200288.50
2006-05-151,1901,2101,1701,190132,200297.50
2006-05-121,0921,1621,0901,15393,600288.25
2006-05-111,0931,0991,0891,0915,900272.75
2006-05-101,1011,1101,0931,09311,900273.25
2006-05-091,1191,1191,1021,1045,700276
2006-05-081,1211,1221,1051,10911,700277.25
2006-05-021,1031,1181,1021,11713,300279.25
2006-05-011,1011,1081,0991,1057,300276.25
2006-04-281,1101,1111,0961,10818,500277
2006-04-271,0951,1101,0901,10819,000277
2006-04-261,0961,0981,0861,09519,800273.75
2006-04-251,0951,1151,0951,10528,000276.25
2006-04-241,1201,1231,0951,09538,200273.75
2006-04-211,0901,1161,0851,11524,800278.75
2006-04-201,0901,0981,0781,07933,800269.75
2006-04-191,0901,0981,0851,08519,500271.25
2006-04-181,0941,0941,0881,08918,100272.25
2006-04-171,0901,1001,0861,08820,000272
2006-04-141,1031,1031,0871,0889,200272
2006-04-131,1101,1101,0861,09021,000272.50
2006-04-121,1221,1231,1021,10217,500275.50
2006-04-111,1241,1301,1191,12110,100280.25
2006-04-101,1261,1261,1211,12310,400280.75
2006-04-071,1211,1291,1161,12011,900280
2006-04-061,1151,1281,1151,12111,600280.25
2006-04-051,1311,1391,1241,12513,900281.25
2006-04-041,1251,1371,1201,12622,200281.50
2006-04-031,1271,1451,1261,1369,500284
2006-03-311,1561,1561,1211,12113,400280.25
2006-03-301,1501,1601,1401,15523,600288.75
2006-03-291,1351,1501,1351,14026,800285
2006-03-281,1161,1331,1131,12921,000282.25
2006-03-271,1051,1191,1051,11828,900279.50
2006-03-241,1051,1121,1031,10520,700276.25
2006-03-231,1081,1101,1021,10312,000275.75
2006-03-221,1071,1091,0991,09914,700274.75
2006-03-201,1001,1071,0981,10313,800275.75
2006-03-171,0941,0981,0821,0988,800274.50
2006-03-161,0981,0991,0821,08417,900271
2006-03-151,1101,1101,1001,1014,000275.25
2006-03-141,1101,1101,0971,1054,700276.25
2006-03-131,1111,1131,0961,11113,300277.75
2006-03-101,0911,1071,0841,08839,000272
2006-03-091,0931,1001,0911,10030,700275
2006-03-081,0851,0991,0831,08313,200270.75
2006-03-071,0781,0901,0781,0808,300270
2006-03-061,0831,0881,0801,08512,200271.25
2006-03-031,0801,0901,0751,08012,800270
2006-03-021,0821,0901,0791,0797,400269.75
2006-03-011,1091,1091,0801,08017,300270
2006-02-281,1001,1121,0951,09522,600273.75
2006-02-271,0901,0991,0801,09513,700273.75
2006-02-241,0871,0871,0681,0689,900267
2006-02-231,0631,0721,0611,06711,300266.75
2006-02-221,0981,0981,0651,06514,000266.25
2006-02-211,0711,0991,0711,08016,100270
2006-02-201,0731,0961,0681,08427,000271
2006-02-171,1001,1091,0701,07313,700268.25
2006-02-161,0991,1061,0771,0809,400270
2006-02-151,1051,1101,0871,1028,900275.50
2006-02-141,1071,1191,0871,10515,200276.25
2006-02-131,1101,1201,0901,10842,100277
2006-02-101,1161,1181,1061,11121,400277.75
2006-02-091,1161,1191,1121,1179,300279.25
2006-02-081,1151,1201,1101,11419,100278.50
2006-02-071,1201,1211,1141,11513,000278.75
2006-02-061,1291,1291,1131,11329,300278.25
2006-02-031,1301,1301,1261,12816,500282
2006-02-021,1251,1311,1251,12617,600281.50
2006-02-011,1221,1301,1201,12425,400281
2006-01-311,1281,1281,1201,12324,100280.75
2006-01-301,1251,1261,1121,11441,200278.50
2006-01-271,1001,1091,0921,10545,100276.25
2006-01-261,0871,0921,0831,08334,500270.75
2006-01-251,0871,0901,0751,07674,900269
2006-01-241,0951,1001,0851,08724,600271.75
2006-01-231,0801,1001,0781,08036,200270
2006-01-201,0831,0951,0651,06756,100266.75
2006-01-191,0651,0871,0601,07465,900268.50
2006-01-181,1161,1161,0521,06966,900267.25
2006-01-171,1351,1391,1201,12063,000280
2006-01-161,1521,1521,1351,13537,000283.75
2006-01-131,1571,1571,1421,14235,900285.50
2006-01-121,1701,1801,1551,16029,400290
2006-01-111,1861,1911,1621,16222,100290.50
2006-01-101,1851,1901,1751,17562,900293.75
2006-01-061,1751,1851,1701,17512,900293.75
2006-01-051,1541,1801,1501,17016,900292.50
2006-01-041,1421,1501,1411,1496,900287.25

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