4956 コニシ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 842 | 860 | 842 | 859 | 10,900 | 214.75 |
| 2008-12-29 | 850 | 854 | 840 | 842 | 11,200 | 210.50 |
| 2008-12-26 | 831 | 842 | 824 | 840 | 69,400 | 210 |
| 2008-12-25 | 800 | 826 | 791 | 823 | 5,200 | 205.75 |
| 2008-12-24 | 804 | 815 | 777 | 788 | 2,400 | 197 |
| 2008-12-22 | 815 | 843 | 815 | 829 | 7,900 | 207.25 |
| 2008-12-19 | 835 | 835 | 821 | 825 | 18,400 | 206.25 |
| 2008-12-18 | 850 | 859 | 828 | 835 | 27,100 | 208.75 |
| 2008-12-17 | 850 | 850 | 830 | 848 | 21,900 | 212 |
| 2008-12-16 | 831 | 845 | 820 | 845 | 18,900 | 211.25 |
| 2008-12-15 | 810 | 825 | 794 | 824 | 22,100 | 206 |
| 2008-12-12 | 771 | 794 | 762 | 786 | 40,400 | 196.50 |
| 2008-12-11 | 772 | 777 | 755 | 770 | 60,500 | 192.50 |
| 2008-12-10 | 761 | 770 | 761 | 770 | 57,300 | 192.50 |
| 2008-12-09 | 761 | 766 | 750 | 761 | 33,000 | 190.25 |
| 2008-12-08 | 756 | 769 | 751 | 761 | 22,800 | 190.25 |
| 2008-12-05 | 771 | 771 | 742 | 745 | 33,500 | 186.25 |
| 2008-12-04 | 760 | 775 | 748 | 772 | 28,700 | 193 |
| 2008-12-03 | 770 | 784 | 755 | 756 | 38,500 | 189 |
| 2008-12-02 | 771 | 789 | 762 | 775 | 7,400 | 193.75 |
| 2008-12-01 | 800 | 800 | 775 | 776 | 10,100 | 194 |
| 2008-11-28 | 797 | 802 | 780 | 789 | 22,000 | 197.25 |
| 2008-11-27 | 797 | 807 | 797 | 797 | 7,400 | 199.25 |
| 2008-11-26 | 807 | 819 | 797 | 797 | 25,900 | 199.25 |
| 2008-11-25 | 800 | 807 | 789 | 807 | 22,100 | 201.75 |
| 2008-11-21 | 770 | 790 | 731 | 789 | 14,400 | 197.25 |
| 2008-11-20 | 804 | 804 | 761 | 779 | 16,500 | 194.75 |
| 2008-11-19 | 795 | 806 | 788 | 801 | 23,300 | 200.25 |
| 2008-11-18 | 797 | 799 | 771 | 788 | 12,500 | 197 |
| 2008-11-17 | 746 | 798 | 746 | 787 | 12,800 | 196.75 |
| 2008-11-14 | 777 | 778 | 735 | 735 | 4,500 | 183.75 |
| 2008-11-13 | 700 | 727 | 700 | 727 | 4,600 | 181.75 |
| 2008-11-12 | 760 | 770 | 738 | 738 | 5,900 | 184.50 |
| 2008-11-11 | 798 | 798 | 759 | 769 | 13,700 | 192.25 |
| 2008-11-10 | 800 | 810 | 775 | 788 | 21,100 | 197 |
| 2008-11-07 | 800 | 800 | 770 | 787 | 14,700 | 196.75 |
| 2008-11-06 | 762 | 830 | 756 | 790 | 21,600 | 197.50 |
| 2008-11-05 | 704 | 800 | 704 | 762 | 49,700 | 190.50 |
| 2008-11-04 | 700 | 700 | 680 | 700 | 7,300 | 175 |
| 2008-10-31 | 698 | 708 | 683 | 704 | 27,800 | 176 |
| 2008-10-30 | 694 | 700 | 672 | 700 | 78,500 | 175 |
| 2008-10-29 | 685 | 685 | 654 | 674 | 19,500 | 168.50 |
| 2008-10-28 | 630 | 649 | 623 | 645 | 24,600 | 161.25 |
| 2008-10-27 | 661 | 670 | 633 | 633 | 16,300 | 158.25 |
| 2008-10-24 | 685 | 696 | 650 | 661 | 39,000 | 165.25 |
| 2008-10-23 | 668 | 685 | 659 | 685 | 18,800 | 171.25 |
| 2008-10-22 | 695 | 727 | 686 | 688 | 16,000 | 172 |
| 2008-10-21 | 725 | 739 | 700 | 707 | 18,200 | 176.75 |
| 2008-10-20 | 698 | 710 | 692 | 698 | 15,900 | 174.50 |
| 2008-10-17 | 697 | 709 | 684 | 698 | 9,000 | 174.50 |
| 2008-10-16 | 670 | 689 | 651 | 669 | 10,300 | 167.25 |
| 2008-10-15 | 698 | 702 | 676 | 702 | 11,200 | 175.50 |
| 2008-10-14 | 700 | 710 | 670 | 700 | 18,900 | 175 |
| 2008-10-10 | 715 | 715 | 650 | 650 | 33,300 | 162.50 |
| 2008-10-09 | 732 | 770 | 725 | 725 | 16,200 | 181.25 |
| 2008-10-08 | 790 | 795 | 729 | 730 | 29,000 | 182.50 |
| 2008-10-07 | 805 | 835 | 800 | 800 | 31,200 | 200 |
| 2008-10-06 | 815 | 859 | 814 | 845 | 9,200 | 211.25 |
| 2008-10-03 | 836 | 836 | 816 | 822 | 10,500 | 205.50 |
| 2008-10-02 | 877 | 878 | 810 | 816 | 30,000 | 204 |
| 2008-10-01 | 905 | 908 | 880 | 882 | 25,400 | 220.50 |
| 2008-09-30 | 921 | 921 | 891 | 900 | 10,700 | 225 |
| 2008-09-29 | 959 | 975 | 930 | 931 | 17,800 | 232.75 |
| 2008-09-26 | 949 | 965 | 948 | 959 | 31,100 | 239.75 |
| 2008-09-25 | 934 | 959 | 934 | 948 | 10,800 | 237 |
| 2008-09-24 | 937 | 938 | 915 | 934 | 6,300 | 233.50 |
| 2008-09-22 | 980 | 980 | 932 | 938 | 12,500 | 234.50 |
| 2008-09-19 | 979 | 998 | 970 | 989 | 25,300 | 247.25 |
| 2008-09-18 | 900 | 1,000 | 883 | 999 | 18,700 | 249.75 |
| 2008-09-17 | 930 | 930 | 888 | 904 | 14,800 | 226 |
| 2008-09-16 | 866 | 898 | 866 | 889 | 13,800 | 222.25 |
| 2008-09-12 | 955 | 958 | 941 | 953 | 24,600 | 238.25 |
| 2008-09-11 | 945 | 964 | 931 | 955 | 19,800 | 238.75 |
| 2008-09-10 | 906 | 960 | 906 | 945 | 22,600 | 236.25 |
| 2008-09-09 | 935 | 945 | 913 | 916 | 8,500 | 229 |
| 2008-09-08 | 926 | 980 | 926 | 932 | 13,200 | 233 |
| 2008-09-05 | 932 | 948 | 929 | 930 | 6,500 | 232.50 |
| 2008-09-04 | 928 | 964 | 920 | 960 | 19,100 | 240 |
| 2008-09-03 | 921 | 938 | 920 | 938 | 8,100 | 234.50 |
| 2008-09-02 | 941 | 968 | 914 | 919 | 12,700 | 229.75 |
| 2008-09-01 | 989 | 989 | 941 | 941 | 13,700 | 235.25 |
| 2008-08-29 | 998 | 998 | 970 | 979 | 36,700 | 244.75 |
| 2008-08-28 | 974 | 974 | 949 | 958 | 5,200 | 239.50 |
| 2008-08-27 | 998 | 1,000 | 970 | 977 | 11,200 | 244.25 |
| 2008-08-26 | 980 | 998 | 980 | 998 | 11,700 | 249.50 |
| 2008-08-25 | 942 | 992 | 922 | 980 | 14,200 | 245 |
| 2008-08-22 | 921 | 921 | 911 | 912 | 4,400 | 228 |
| 2008-08-21 | 930 | 930 | 905 | 919 | 6,200 | 229.75 |
| 2008-08-20 | 918 | 932 | 910 | 932 | 5,900 | 233 |
| 2008-08-19 | 935 | 936 | 907 | 917 | 11,300 | 229.25 |
| 2008-08-18 | 907 | 966 | 907 | 965 | 13,400 | 241.25 |
| 2008-08-15 | 901 | 909 | 896 | 907 | 9,400 | 226.75 |
| 2008-08-14 | 945 | 945 | 900 | 911 | 12,000 | 227.75 |
| 2008-08-13 | 955 | 956 | 914 | 915 | 16,200 | 228.75 |
| 2008-08-12 | 967 | 970 | 935 | 935 | 17,000 | 233.75 |
| 2008-08-11 | 982 | 992 | 979 | 986 | 3,000 | 246.50 |
| 2008-08-08 | 955 | 985 | 955 | 982 | 4,200 | 245.50 |
| 2008-08-07 | 985 | 985 | 953 | 955 | 16,500 | 238.75 |
| 2008-08-06 | 982 | 998 | 978 | 985 | 17,900 | 246.25 |
| 2008-08-05 | 975 | 996 | 975 | 980 | 7,700 | 245 |
| 2008-08-04 | 976 | 995 | 971 | 986 | 4,600 | 246.50 |
| 2008-08-01 | 993 | 1,015 | 975 | 986 | 8,000 | 246.50 |
| 2008-07-31 | 1,009 | 1,010 | 990 | 993 | 10,900 | 248.25 |
| 2008-07-30 | 961 | 989 | 961 | 988 | 10,200 | 247 |
| 2008-07-29 | 979 | 979 | 961 | 968 | 9,200 | 242 |
| 2008-07-28 | 979 | 985 | 976 | 979 | 2,200 | 244.75 |
| 2008-07-25 | 1,010 | 1,016 | 975 | 975 | 24,400 | 243.75 |
| 2008-07-24 | 975 | 1,010 | 975 | 1,010 | 9,500 | 252.50 |
| 2008-07-23 | 996 | 1,005 | 978 | 978 | 9,600 | 244.50 |
| 2008-07-22 | 970 | 997 | 960 | 996 | 9,400 | 249 |
| 2008-07-18 | 967 | 972 | 952 | 960 | 7,100 | 240 |
| 2008-07-17 | 963 | 976 | 954 | 957 | 9,200 | 239.25 |
| 2008-07-16 | 961 | 980 | 951 | 973 | 8,900 | 243.25 |
| 2008-07-15 | 1,013 | 1,013 | 951 | 951 | 23,300 | 237.75 |
| 2008-07-14 | 962 | 1,016 | 962 | 1,013 | 30,100 | 253.25 |
| 2008-07-11 | 961 | 971 | 960 | 961 | 10,400 | 240.25 |
| 2008-07-10 | 960 | 975 | 960 | 960 | 6,200 | 240 |
| 2008-07-09 | 967 | 981 | 950 | 960 | 9,000 | 240 |
| 2008-07-08 | 1,006 | 1,006 | 950 | 977 | 8,600 | 244.25 |
| 2008-07-07 | 1,020 | 1,020 | 995 | 1,015 | 13,800 | 253.75 |
| 2008-07-04 | 952 | 1,015 | 952 | 1,015 | 13,400 | 253.75 |
| 2008-07-03 | 970 | 975 | 937 | 968 | 8,500 | 242 |
| 2008-07-02 | 977 | 977 | 950 | 968 | 5,000 | 242 |
| 2008-07-01 | 973 | 984 | 972 | 977 | 8,200 | 244.25 |
| 2008-06-30 | 1,000 | 1,014 | 981 | 981 | 18,900 | 245.25 |
| 2008-06-27 | 960 | 1,020 | 960 | 1,020 | 20,500 | 255 |
| 2008-06-26 | 1,010 | 1,020 | 990 | 990 | 16,700 | 247.50 |
| 2008-06-25 | 962 | 1,010 | 955 | 1,010 | 13,100 | 252.50 |
| 2008-06-24 | 950 | 960 | 942 | 955 | 6,400 | 238.75 |
| 2008-06-23 | 950 | 962 | 940 | 959 | 5,300 | 239.75 |
| 2008-06-20 | 974 | 1,000 | 950 | 950 | 10,600 | 237.50 |
| 2008-06-19 | 992 | 998 | 933 | 934 | 12,800 | 233.50 |
| 2008-06-18 | 991 | 1,010 | 990 | 993 | 6,200 | 248.25 |
| 2008-06-17 | 990 | 997 | 985 | 991 | 3,200 | 247.75 |
| 2008-06-16 | 981 | 993 | 972 | 977 | 4,700 | 244.25 |
| 2008-06-13 | 1,001 | 1,021 | 970 | 971 | 26,600 | 242.75 |
| 2008-06-12 | 1,000 | 1,048 | 977 | 1,040 | 42,500 | 260 |
| 2008-06-11 | 963 | 970 | 961 | 962 | 10,100 | 240.50 |
| 2008-06-10 | 969 | 970 | 947 | 961 | 6,800 | 240.25 |
| 2008-06-09 | 960 | 960 | 944 | 950 | 10,500 | 237.50 |
| 2008-06-06 | 971 | 975 | 951 | 960 | 9,400 | 240 |
| 2008-06-05 | 946 | 975 | 946 | 975 | 9,100 | 243.75 |
| 2008-06-04 | 926 | 962 | 926 | 954 | 6,100 | 238.50 |
| 2008-06-03 | 946 | 960 | 925 | 925 | 13,600 | 231.25 |
| 2008-06-02 | 936 | 962 | 936 | 952 | 6,400 | 238 |
| 2008-05-30 | 944 | 957 | 944 | 946 | 5,400 | 236.50 |
| 2008-05-29 | 894 | 949 | 893 | 934 | 11,000 | 233.50 |
| 2008-05-28 | 913 | 920 | 881 | 893 | 16,900 | 223.25 |
| 2008-05-27 | 910 | 932 | 910 | 916 | 7,000 | 229 |
| 2008-05-26 | 957 | 979 | 911 | 913 | 18,800 | 228.25 |
| 2008-05-23 | 967 | 976 | 953 | 957 | 19,400 | 239.25 |
| 2008-05-22 | 970 | 971 | 955 | 967 | 31,200 | 241.75 |
| 2008-05-21 | 1,025 | 1,035 | 967 | 974 | 13,900 | 243.50 |
| 2008-05-20 | 1,015 | 1,035 | 1,010 | 1,013 | 12,300 | 253.25 |
| 2008-05-19 | 1,009 | 1,039 | 1,009 | 1,035 | 4,700 | 258.75 |
| 2008-05-16 | 1,063 | 1,063 | 1,025 | 1,029 | 10,200 | 257.25 |
| 2008-05-15 | 1,040 | 1,100 | 1,019 | 1,063 | 22,700 | 265.75 |
| 2008-05-14 | 997 | 1,030 | 981 | 1,000 | 38,900 | 250 |
| 2008-05-13 | 948 | 980 | 948 | 968 | 12,500 | 242 |
| 2008-05-12 | 942 | 953 | 933 | 946 | 12,600 | 236.50 |
| 2008-05-09 | 985 | 985 | 961 | 962 | 11,300 | 240.50 |
| 2008-05-08 | 999 | 999 | 975 | 995 | 7,000 | 248.75 |
| 2008-05-07 | 1,000 | 1,000 | 988 | 991 | 16,400 | 247.75 |
| 2008-05-02 | 933 | 980 | 925 | 980 | 6,300 | 245 |
| 2008-05-01 | 937 | 956 | 933 | 933 | 4,800 | 233.25 |
| 2008-04-30 | 999 | 999 | 966 | 966 | 4,400 | 241.50 |
| 2008-04-28 | 989 | 1,000 | 989 | 1,000 | 10,900 | 250 |
| 2008-04-25 | 944 | 1,000 | 944 | 989 | 29,100 | 247.25 |
| 2008-04-24 | 944 | 955 | 943 | 944 | 2,900 | 236 |
| 2008-04-23 | 925 | 958 | 925 | 946 | 4,800 | 236.50 |
| 2008-04-22 | 938 | 958 | 927 | 937 | 6,900 | 234.25 |
| 2008-04-21 | 939 | 974 | 939 | 958 | 11,100 | 239.50 |
| 2008-04-18 | 956 | 956 | 930 | 949 | 12,200 | 237.25 |
| 2008-04-17 | 955 | 960 | 935 | 936 | 6,300 | 234 |
| 2008-04-16 | 960 | 964 | 942 | 955 | 3,900 | 238.75 |
| 2008-04-15 | 931 | 974 | 911 | 960 | 22,800 | 240 |
| 2008-04-14 | 951 | 951 | 921 | 931 | 11,100 | 232.75 |
| 2008-04-11 | 953 | 969 | 930 | 939 | 36,700 | 234.75 |
| 2008-04-10 | 933 | 950 | 913 | 913 | 3,600 | 228.25 |
| 2008-04-09 | 970 | 970 | 954 | 961 | 2,700 | 240.25 |
| 2008-04-08 | 927 | 963 | 927 | 950 | 9,200 | 237.50 |
| 2008-04-07 | 944 | 950 | 931 | 945 | 3,300 | 236.25 |
| 2008-04-04 | 957 | 973 | 949 | 950 | 8,100 | 237.50 |
| 2008-04-03 | 974 | 974 | 947 | 967 | 6,900 | 241.75 |
| 2008-04-02 | 950 | 970 | 940 | 969 | 11,700 | 242.25 |
| 2008-04-01 | 910 | 950 | 910 | 950 | 8,800 | 237.50 |
| 2008-03-31 | 965 | 965 | 920 | 920 | 5,300 | 230 |
| 2008-03-28 | 940 | 971 | 935 | 970 | 11,000 | 242.50 |
| 2008-03-27 | 919 | 948 | 919 | 936 | 17,700 | 234 |
| 2008-03-26 | 929 | 945 | 919 | 919 | 22,200 | 229.75 |
| 2008-03-25 | 959 | 959 | 910 | 919 | 12,700 | 229.75 |
| 2008-03-24 | 855 | 900 | 854 | 889 | 8,900 | 222.25 |
| 2008-03-21 | 848 | 858 | 841 | 858 | 13,400 | 214.50 |
| 2008-03-19 | 820 | 848 | 810 | 848 | 8,500 | 212 |
| 2008-03-18 | 791 | 793 | 781 | 792 | 5,100 | 198 |
| 2008-03-17 | 795 | 796 | 780 | 781 | 8,000 | 195.25 |
| 2008-03-14 | 798 | 826 | 797 | 800 | 29,300 | 200 |
| 2008-03-13 | 829 | 829 | 790 | 798 | 47,300 | 199.50 |
| 2008-03-12 | 886 | 890 | 781 | 830 | 34,200 | 207.50 |
| 2008-03-11 | 888 | 901 | 880 | 880 | 7,600 | 220 |
| 2008-03-10 | 890 | 899 | 882 | 898 | 6,100 | 224.50 |
| 2008-03-07 | 902 | 910 | 885 | 890 | 5,900 | 222.50 |
| 2008-03-06 | 915 | 930 | 912 | 912 | 2,700 | 228 |
| 2008-03-05 | 905 | 918 | 893 | 911 | 9,100 | 227.75 |
| 2008-03-04 | 881 | 913 | 881 | 886 | 5,900 | 221.50 |
| 2008-03-03 | 890 | 908 | 887 | 892 | 10,700 | 223 |
| 2008-02-29 | 939 | 945 | 926 | 938 | 9,400 | 234.50 |
| 2008-02-28 | 960 | 960 | 930 | 940 | 11,600 | 235 |
| 2008-02-27 | 943 | 960 | 932 | 960 | 15,000 | 240 |
| 2008-02-26 | 920 | 933 | 920 | 920 | 21,900 | 230 |
| 2008-02-25 | 897 | 937 | 897 | 920 | 18,100 | 230 |
| 2008-02-22 | 890 | 922 | 886 | 893 | 4,500 | 223.25 |
| 2008-02-21 | 895 | 917 | 882 | 914 | 11,800 | 228.50 |
| 2008-02-20 | 904 | 906 | 875 | 875 | 13,100 | 218.75 |
| 2008-02-19 | 900 | 909 | 883 | 902 | 10,100 | 225.50 |
| 2008-02-18 | 898 | 921 | 880 | 880 | 4,400 | 220 |
| 2008-02-15 | 908 | 908 | 881 | 896 | 6,200 | 224 |
| 2008-02-14 | 899 | 910 | 880 | 898 | 7,900 | 224.50 |
| 2008-02-13 | 863 | 866 | 840 | 840 | 22,600 | 210 |
| 2008-02-12 | 901 | 901 | 864 | 872 | 8,700 | 218 |
| 2008-02-08 | 912 | 925 | 905 | 911 | 3,900 | 227.75 |
| 2008-02-07 | 900 | 923 | 885 | 922 | 5,300 | 230.50 |
| 2008-02-06 | 950 | 950 | 905 | 905 | 18,700 | 226.25 |
| 2008-02-05 | 1,019 | 1,020 | 983 | 983 | 4,500 | 245.75 |
| 2008-02-04 | 1,001 | 1,020 | 990 | 1,020 | 9,900 | 255 |
| 2008-02-01 | 921 | 1,010 | 921 | 1,000 | 23,500 | 250 |
| 2008-01-31 | 959 | 993 | 891 | 910 | 24,000 | 227.50 |
| 2008-01-30 | 916 | 938 | 906 | 909 | 5,400 | 227.25 |
| 2008-01-29 | 918 | 920 | 893 | 906 | 3,300 | 226.50 |
| 2008-01-28 | 880 | 919 | 880 | 880 | 7,600 | 220 |
| 2008-01-25 | 856 | 888 | 856 | 880 | 12,800 | 220 |
| 2008-01-24 | 858 | 867 | 844 | 856 | 6,500 | 214 |
| 2008-01-23 | 840 | 856 | 840 | 848 | 7,100 | 212 |
| 2008-01-22 | 860 | 870 | 820 | 830 | 20,000 | 207.50 |
| 2008-01-21 | 865 | 866 | 860 | 860 | 8,700 | 215 |
| 2008-01-18 | 881 | 881 | 858 | 875 | 11,900 | 218.75 |
| 2008-01-17 | 860 | 891 | 860 | 881 | 12,500 | 220.25 |
| 2008-01-16 | 832 | 878 | 821 | 852 | 17,400 | 213 |
| 2008-01-15 | 890 | 900 | 860 | 873 | 12,500 | 218.25 |
| 2008-01-11 | 903 | 917 | 885 | 885 | 21,900 | 221.25 |
| 2008-01-10 | 901 | 914 | 885 | 913 | 14,900 | 228.25 |
| 2008-01-09 | 915 | 925 | 890 | 896 | 30,800 | 224 |
| 2008-01-08 | 921 | 933 | 915 | 915 | 18,600 | 228.75 |
| 2008-01-07 | 919 | 931 | 919 | 931 | 8,800 | 232.75 |
| 2008-01-04 | 994 | 995 | 919 | 919 | 14,000 | 229.75 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
