4956 コニシ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 947 | 950 | 918 | 945 | 9,400 | 236.25 |
| 2009-12-29 | 935 | 947 | 935 | 947 | 4,300 | 236.75 |
| 2009-12-28 | 920 | 945 | 920 | 935 | 6,500 | 233.75 |
| 2009-12-25 | 938 | 947 | 920 | 920 | 14,700 | 230 |
| 2009-12-24 | 933 | 938 | 925 | 938 | 9,300 | 234.50 |
| 2009-12-22 | 898 | 925 | 898 | 915 | 18,300 | 228.75 |
| 2009-12-21 | 890 | 890 | 878 | 888 | 4,300 | 222 |
| 2009-12-18 | 884 | 887 | 881 | 886 | 6,400 | 221.50 |
| 2009-12-17 | 899 | 899 | 875 | 882 | 5,900 | 220.50 |
| 2009-12-16 | 900 | 900 | 881 | 894 | 9,000 | 223.50 |
| 2009-12-15 | 880 | 882 | 853 | 875 | 6,900 | 218.75 |
| 2009-12-14 | 892 | 893 | 868 | 873 | 19,000 | 218.25 |
| 2009-12-11 | 900 | 900 | 881 | 892 | 23,000 | 223 |
| 2009-12-10 | 880 | 890 | 880 | 880 | 21,200 | 220 |
| 2009-12-09 | 869 | 889 | 863 | 880 | 7,800 | 220 |
| 2009-12-08 | 854 | 876 | 854 | 870 | 5,800 | 217.50 |
| 2009-12-07 | 872 | 885 | 862 | 862 | 5,300 | 215.50 |
| 2009-12-04 | 880 | 895 | 870 | 871 | 16,200 | 217.75 |
| 2009-12-03 | 870 | 900 | 857 | 895 | 18,500 | 223.75 |
| 2009-12-02 | 864 | 870 | 843 | 868 | 9,400 | 217 |
| 2009-12-01 | 848 | 854 | 810 | 854 | 17,400 | 213.50 |
| 2009-11-30 | 802 | 839 | 802 | 839 | 17,500 | 209.75 |
| 2009-11-27 | 800 | 806 | 800 | 802 | 4,800 | 200.50 |
| 2009-11-26 | 799 | 807 | 799 | 800 | 4,700 | 200 |
| 2009-11-25 | 792 | 799 | 787 | 799 | 21,100 | 199.75 |
| 2009-11-24 | 802 | 802 | 787 | 792 | 10,300 | 198 |
| 2009-11-20 | 825 | 825 | 806 | 806 | 11,200 | 201.50 |
| 2009-11-19 | 830 | 830 | 813 | 825 | 5,400 | 206.25 |
| 2009-11-18 | 838 | 842 | 828 | 829 | 13,200 | 207.25 |
| 2009-11-17 | 835 | 835 | 815 | 828 | 8,500 | 207 |
| 2009-11-16 | 839 | 839 | 822 | 827 | 5,800 | 206.75 |
| 2009-11-13 | 824 | 830 | 821 | 823 | 10,200 | 205.75 |
| 2009-11-12 | 846 | 846 | 823 | 824 | 8,500 | 206 |
| 2009-11-11 | 859 | 859 | 842 | 846 | 10,400 | 211.50 |
| 2009-11-10 | 836 | 864 | 823 | 854 | 13,100 | 213.50 |
| 2009-11-09 | 850 | 850 | 826 | 845 | 6,300 | 211.25 |
| 2009-11-06 | 858 | 858 | 843 | 849 | 7,200 | 212.25 |
| 2009-11-05 | 850 | 868 | 848 | 859 | 5,500 | 214.75 |
| 2009-11-04 | 858 | 870 | 855 | 870 | 6,900 | 217.50 |
| 2009-11-02 | 857 | 870 | 857 | 868 | 7,300 | 217 |
| 2009-10-30 | 885 | 887 | 868 | 871 | 18,700 | 217.75 |
| 2009-10-29 | 848 | 883 | 831 | 863 | 10,500 | 215.75 |
| 2009-10-28 | 880 | 883 | 843 | 847 | 6,100 | 211.75 |
| 2009-10-27 | 880 | 899 | 849 | 880 | 34,700 | 220 |
| 2009-10-26 | 861 | 881 | 861 | 880 | 18,700 | 220 |
| 2009-10-23 | 860 | 870 | 860 | 861 | 8,800 | 215.25 |
| 2009-10-22 | 846 | 860 | 833 | 860 | 6,200 | 215 |
| 2009-10-21 | 840 | 850 | 829 | 847 | 7,600 | 211.75 |
| 2009-10-20 | 849 | 853 | 840 | 845 | 9,400 | 211.25 |
| 2009-10-19 | 844 | 849 | 833 | 840 | 11,600 | 210 |
| 2009-10-16 | 826 | 848 | 826 | 844 | 6,400 | 211 |
| 2009-10-15 | 859 | 859 | 836 | 836 | 8,600 | 209 |
| 2009-10-14 | 857 | 858 | 830 | 839 | 11,500 | 209.75 |
| 2009-10-13 | 854 | 860 | 846 | 847 | 5,400 | 211.75 |
| 2009-10-09 | 846 | 850 | 827 | 850 | 6,000 | 212.50 |
| 2009-10-08 | 830 | 848 | 824 | 836 | 4,300 | 209 |
| 2009-10-07 | 837 | 837 | 820 | 830 | 5,800 | 207.50 |
| 2009-10-06 | 830 | 830 | 820 | 827 | 6,900 | 206.75 |
| 2009-10-05 | 810 | 858 | 805 | 856 | 8,900 | 214 |
| 2009-10-02 | 815 | 816 | 805 | 809 | 8,600 | 202.25 |
| 2009-10-01 | 872 | 872 | 850 | 865 | 3,500 | 216.25 |
| 2009-09-30 | 874 | 887 | 862 | 872 | 2,400 | 218 |
| 2009-09-29 | 888 | 893 | 878 | 889 | 11,500 | 222.25 |
| 2009-09-28 | 853 | 888 | 853 | 888 | 13,200 | 222 |
| 2009-09-25 | 850 | 855 | 850 | 853 | 14,600 | 213.25 |
| 2009-09-24 | 835 | 850 | 835 | 850 | 12,700 | 212.50 |
| 2009-09-18 | 835 | 835 | 812 | 835 | 11,900 | 208.75 |
| 2009-09-17 | 813 | 823 | 812 | 816 | 5,700 | 204 |
| 2009-09-16 | 824 | 830 | 813 | 813 | 8,900 | 203.25 |
| 2009-09-15 | 808 | 815 | 807 | 815 | 3,400 | 203.75 |
| 2009-09-14 | 825 | 827 | 805 | 806 | 9,100 | 201.50 |
| 2009-09-11 | 827 | 837 | 827 | 827 | 25,800 | 206.75 |
| 2009-09-10 | 801 | 832 | 801 | 827 | 11,300 | 206.75 |
| 2009-09-09 | 810 | 822 | 808 | 811 | 11,000 | 202.75 |
| 2009-09-08 | 809 | 816 | 800 | 806 | 5,400 | 201.50 |
| 2009-09-07 | 832 | 832 | 814 | 819 | 4,200 | 204.75 |
| 2009-09-04 | 821 | 830 | 813 | 825 | 10,400 | 206.25 |
| 2009-09-03 | 814 | 832 | 813 | 831 | 9,300 | 207.75 |
| 2009-09-02 | 807 | 820 | 803 | 815 | 17,300 | 203.75 |
| 2009-09-01 | 820 | 845 | 818 | 844 | 24,100 | 211 |
| 2009-08-31 | 825 | 839 | 825 | 827 | 10,800 | 206.75 |
| 2009-08-28 | 825 | 829 | 817 | 825 | 28,600 | 206.25 |
| 2009-08-27 | 812 | 820 | 803 | 819 | 32,800 | 204.75 |
| 2009-08-26 | 800 | 813 | 800 | 811 | 23,700 | 202.75 |
| 2009-08-25 | 799 | 800 | 796 | 796 | 33,400 | 199 |
| 2009-08-24 | 788 | 804 | 787 | 796 | 37,200 | 199 |
| 2009-08-21 | 782 | 789 | 781 | 789 | 33,300 | 197.25 |
| 2009-08-20 | 791 | 795 | 785 | 787 | 9,000 | 196.75 |
| 2009-08-19 | 777 | 790 | 777 | 790 | 8,600 | 197.50 |
| 2009-08-18 | 787 | 790 | 776 | 784 | 7,300 | 196 |
| 2009-08-17 | 786 | 792 | 776 | 788 | 22,400 | 197 |
| 2009-08-14 | 785 | 798 | 778 | 786 | 15,700 | 196.50 |
| 2009-08-13 | 775 | 789 | 775 | 778 | 11,500 | 194.50 |
| 2009-08-12 | 780 | 781 | 765 | 765 | 36,700 | 191.25 |
| 2009-08-11 | 780 | 782 | 770 | 772 | 12,500 | 193 |
| 2009-08-10 | 778 | 782 | 773 | 777 | 16,000 | 194.25 |
| 2009-08-07 | 757 | 776 | 754 | 776 | 19,500 | 194 |
| 2009-08-06 | 764 | 764 | 755 | 755 | 12,000 | 188.75 |
| 2009-08-05 | 761 | 766 | 754 | 763 | 16,200 | 190.75 |
| 2009-08-04 | 760 | 761 | 750 | 759 | 17,800 | 189.75 |
| 2009-08-03 | 768 | 768 | 753 | 755 | 9,900 | 188.75 |
| 2009-07-31 | 754 | 767 | 752 | 752 | 24,400 | 188 |
| 2009-07-30 | 757 | 757 | 753 | 753 | 13,000 | 188.25 |
| 2009-07-29 | 750 | 757 | 750 | 751 | 19,600 | 187.75 |
| 2009-07-28 | 765 | 771 | 745 | 755 | 30,400 | 188.75 |
| 2009-07-27 | 763 | 768 | 763 | 765 | 32,900 | 191.25 |
| 2009-07-24 | 757 | 763 | 757 | 763 | 11,900 | 190.75 |
| 2009-07-23 | 761 | 777 | 753 | 755 | 21,400 | 188.75 |
| 2009-07-22 | 753 | 768 | 753 | 761 | 22,800 | 190.25 |
| 2009-07-21 | 759 | 765 | 757 | 757 | 13,200 | 189.25 |
| 2009-07-17 | 759 | 762 | 752 | 752 | 7,900 | 188 |
| 2009-07-16 | 756 | 766 | 753 | 754 | 14,200 | 188.50 |
| 2009-07-15 | 754 | 760 | 745 | 745 | 15,800 | 186.25 |
| 2009-07-14 | 755 | 761 | 755 | 755 | 13,900 | 188.75 |
| 2009-07-13 | 760 | 764 | 756 | 758 | 27,900 | 189.50 |
| 2009-07-10 | 764 | 766 | 756 | 756 | 39,000 | 189 |
| 2009-07-09 | 761 | 776 | 756 | 761 | 39,300 | 190.25 |
| 2009-07-08 | 760 | 763 | 753 | 759 | 26,000 | 189.75 |
| 2009-07-07 | 755 | 764 | 755 | 761 | 12,800 | 190.25 |
| 2009-07-06 | 763 | 768 | 757 | 759 | 14,300 | 189.75 |
| 2009-07-03 | 765 | 770 | 753 | 761 | 23,700 | 190.25 |
| 2009-07-02 | 776 | 782 | 766 | 770 | 29,700 | 192.50 |
| 2009-07-01 | 767 | 786 | 767 | 775 | 14,700 | 193.75 |
| 2009-06-30 | 773 | 788 | 763 | 777 | 21,100 | 194.25 |
| 2009-06-29 | 804 | 804 | 771 | 772 | 30,900 | 193 |
| 2009-06-26 | 795 | 801 | 793 | 799 | 9,700 | 199.75 |
| 2009-06-25 | 774 | 800 | 774 | 791 | 19,300 | 197.75 |
| 2009-06-24 | 761 | 772 | 760 | 769 | 13,700 | 192.25 |
| 2009-06-23 | 773 | 773 | 753 | 760 | 14,500 | 190 |
| 2009-06-22 | 776 | 783 | 767 | 767 | 18,800 | 191.75 |
| 2009-06-19 | 776 | 840 | 764 | 775 | 36,200 | 193.75 |
| 2009-06-18 | 767 | 775 | 763 | 775 | 17,300 | 193.75 |
| 2009-06-17 | 782 | 782 | 760 | 761 | 27,200 | 190.25 |
| 2009-06-16 | 800 | 800 | 768 | 772 | 24,100 | 193 |
| 2009-06-15 | 804 | 805 | 795 | 798 | 7,300 | 199.50 |
| 2009-06-12 | 803 | 813 | 790 | 802 | 43,300 | 200.50 |
| 2009-06-11 | 808 | 810 | 803 | 804 | 16,000 | 201 |
| 2009-06-10 | 801 | 810 | 795 | 808 | 15,900 | 202 |
| 2009-06-09 | 801 | 811 | 801 | 802 | 10,200 | 200.50 |
| 2009-06-08 | 830 | 830 | 806 | 806 | 8,100 | 201.50 |
| 2009-06-05 | 840 | 840 | 820 | 820 | 8,500 | 205 |
| 2009-06-04 | 834 | 840 | 823 | 823 | 12,400 | 205.75 |
| 2009-06-03 | 854 | 854 | 824 | 824 | 8,700 | 206 |
| 2009-06-02 | 837 | 841 | 827 | 835 | 13,600 | 208.75 |
| 2009-06-01 | 845 | 845 | 811 | 817 | 16,400 | 204.25 |
| 2009-05-29 | 860 | 860 | 820 | 835 | 18,900 | 208.75 |
| 2009-05-28 | 867 | 871 | 858 | 867 | 29,200 | 216.75 |
| 2009-05-27 | 870 | 870 | 854 | 867 | 13,800 | 216.75 |
| 2009-05-26 | 810 | 890 | 800 | 861 | 51,700 | 215.25 |
| 2009-05-25 | 800 | 802 | 797 | 800 | 9,600 | 200 |
| 2009-05-22 | 802 | 802 | 793 | 793 | 3,800 | 198.25 |
| 2009-05-21 | 800 | 809 | 799 | 800 | 6,200 | 200 |
| 2009-05-20 | 780 | 800 | 780 | 800 | 5,300 | 200 |
| 2009-05-19 | 790 | 790 | 750 | 773 | 12,600 | 193.25 |
| 2009-05-18 | 788 | 800 | 772 | 772 | 12,400 | 193 |
| 2009-05-15 | 792 | 813 | 784 | 808 | 3,400 | 202 |
| 2009-05-14 | 807 | 819 | 789 | 792 | 6,000 | 198 |
| 2009-05-13 | 815 | 825 | 814 | 817 | 5,100 | 204.25 |
| 2009-05-12 | 782 | 804 | 782 | 793 | 3,700 | 198.25 |
| 2009-05-11 | 803 | 822 | 783 | 791 | 6,600 | 197.75 |
| 2009-05-08 | 796 | 818 | 779 | 818 | 5,900 | 204.50 |
| 2009-05-07 | 828 | 832 | 787 | 788 | 15,400 | 197 |
| 2009-05-01 | 800 | 800 | 770 | 788 | 23,200 | 197 |
| 2009-04-30 | 757 | 770 | 752 | 758 | 9,500 | 189.50 |
| 2009-04-28 | 749 | 761 | 747 | 747 | 12,900 | 186.75 |
| 2009-04-27 | 746 | 753 | 745 | 747 | 10,600 | 186.75 |
| 2009-04-24 | 744 | 754 | 744 | 744 | 4,900 | 186 |
| 2009-04-23 | 759 | 760 | 740 | 744 | 11,400 | 186 |
| 2009-04-22 | 752 | 765 | 725 | 761 | 27,400 | 190.25 |
| 2009-04-21 | 757 | 757 | 741 | 742 | 12,300 | 185.50 |
| 2009-04-20 | 753 | 759 | 745 | 759 | 3,700 | 189.75 |
| 2009-04-17 | 748 | 751 | 745 | 745 | 4,400 | 186.25 |
| 2009-04-16 | 743 | 766 | 743 | 746 | 5,800 | 186.50 |
| 2009-04-15 | 762 | 762 | 742 | 744 | 3,500 | 186 |
| 2009-04-14 | 742 | 749 | 733 | 739 | 9,400 | 184.75 |
| 2009-04-13 | 745 | 750 | 740 | 742 | 3,300 | 185.50 |
| 2009-04-10 | 759 | 759 | 739 | 742 | 4,900 | 185.50 |
| 2009-04-09 | 732 | 756 | 732 | 754 | 3,700 | 188.50 |
| 2009-04-08 | 746 | 746 | 732 | 732 | 8,500 | 183 |
| 2009-04-07 | 770 | 772 | 755 | 755 | 3,800 | 188.75 |
| 2009-04-06 | 774 | 789 | 750 | 750 | 3,700 | 187.50 |
| 2009-04-03 | 764 | 764 | 751 | 753 | 3,000 | 188.25 |
| 2009-04-02 | 760 | 771 | 745 | 754 | 12,500 | 188.50 |
| 2009-04-01 | 745 | 754 | 730 | 734 | 6,500 | 183.50 |
| 2009-03-31 | 840 | 840 | 711 | 735 | 28,300 | 183.75 |
| 2009-03-30 | 790 | 798 | 787 | 787 | 18,700 | 196.75 |
| 2009-03-27 | 792 | 804 | 787 | 787 | 12,600 | 196.75 |
| 2009-03-26 | 785 | 804 | 778 | 784 | 30,600 | 196 |
| 2009-03-25 | 787 | 787 | 767 | 778 | 9,100 | 194.50 |
| 2009-03-24 | 800 | 800 | 754 | 765 | 26,100 | 191.25 |
| 2009-03-23 | 778 | 778 | 755 | 761 | 6,300 | 190.25 |
| 2009-03-19 | 757 | 757 | 749 | 753 | 6,200 | 188.25 |
| 2009-03-18 | 755 | 757 | 746 | 746 | 9,800 | 186.50 |
| 2009-03-17 | 747 | 757 | 741 | 745 | 9,900 | 186.25 |
| 2009-03-16 | 748 | 761 | 742 | 747 | 9,000 | 186.75 |
| 2009-03-13 | 704 | 730 | 704 | 718 | 26,700 | 179.50 |
| 2009-03-12 | 721 | 734 | 721 | 734 | 4,700 | 183.50 |
| 2009-03-11 | 755 | 755 | 710 | 723 | 6,700 | 180.75 |
| 2009-03-10 | 711 | 735 | 711 | 717 | 3,900 | 179.25 |
| 2009-03-09 | 736 | 741 | 712 | 712 | 10,400 | 178 |
| 2009-03-06 | 749 | 766 | 741 | 741 | 24,400 | 185.25 |
| 2009-03-05 | 770 | 783 | 769 | 769 | 16,100 | 192.25 |
| 2009-03-04 | 745 | 761 | 740 | 761 | 11,100 | 190.25 |
| 2009-03-03 | 736 | 760 | 736 | 760 | 2,100 | 190 |
| 2009-03-02 | 770 | 779 | 745 | 746 | 22,100 | 186.50 |
| 2009-02-27 | 752 | 770 | 752 | 770 | 8,500 | 192.50 |
| 2009-02-26 | 742 | 762 | 742 | 752 | 12,700 | 188 |
| 2009-02-25 | 750 | 756 | 740 | 742 | 15,300 | 185.50 |
| 2009-02-24 | 730 | 750 | 730 | 740 | 3,300 | 185 |
| 2009-02-23 | 745 | 747 | 731 | 735 | 6,800 | 183.75 |
| 2009-02-20 | 770 | 770 | 743 | 745 | 9,300 | 186.25 |
| 2009-02-19 | 770 | 770 | 765 | 770 | 8,200 | 192.50 |
| 2009-02-18 | 770 | 776 | 762 | 770 | 10,000 | 192.50 |
| 2009-02-17 | 768 | 779 | 765 | 770 | 4,500 | 192.50 |
| 2009-02-16 | 770 | 770 | 761 | 768 | 14,900 | 192 |
| 2009-02-13 | 733 | 770 | 733 | 760 | 12,600 | 190 |
| 2009-02-12 | 756 | 770 | 736 | 737 | 5,800 | 184.25 |
| 2009-02-10 | 760 | 773 | 756 | 773 | 5,400 | 193.25 |
| 2009-02-09 | 742 | 746 | 720 | 737 | 12,600 | 184.25 |
| 2009-02-06 | 757 | 768 | 746 | 747 | 4,700 | 186.75 |
| 2009-02-05 | 794 | 794 | 745 | 746 | 22,500 | 186.50 |
| 2009-02-04 | 771 | 792 | 771 | 777 | 5,800 | 194.25 |
| 2009-02-03 | 752 | 801 | 751 | 795 | 7,700 | 198.75 |
| 2009-02-02 | 750 | 771 | 750 | 762 | 3,700 | 190.50 |
| 2009-01-30 | 802 | 802 | 763 | 768 | 9,100 | 192 |
| 2009-01-29 | 824 | 825 | 807 | 822 | 14,400 | 205.50 |
| 2009-01-28 | 778 | 874 | 778 | 824 | 27,500 | 206 |
| 2009-01-27 | 785 | 824 | 773 | 774 | 18,200 | 193.50 |
| 2009-01-26 | 766 | 782 | 760 | 765 | 5,100 | 191.25 |
| 2009-01-23 | 774 | 775 | 751 | 756 | 24,300 | 189 |
| 2009-01-22 | 759 | 774 | 752 | 774 | 7,700 | 193.50 |
| 2009-01-21 | 757 | 788 | 750 | 750 | 20,500 | 187.50 |
| 2009-01-20 | 774 | 777 | 760 | 777 | 8,000 | 194.25 |
| 2009-01-19 | 762 | 784 | 762 | 773 | 8,800 | 193.25 |
| 2009-01-16 | 779 | 794 | 752 | 762 | 20,400 | 190.50 |
| 2009-01-15 | 755 | 800 | 755 | 770 | 17,500 | 192.50 |
| 2009-01-14 | 770 | 797 | 750 | 775 | 27,300 | 193.75 |
| 2009-01-13 | 800 | 830 | 742 | 760 | 34,900 | 190 |
| 2009-01-09 | 840 | 843 | 802 | 825 | 14,800 | 206.25 |
| 2009-01-08 | 818 | 847 | 812 | 820 | 13,200 | 205 |
| 2009-01-07 | 917 | 924 | 825 | 825 | 52,100 | 206.25 |
| 2009-01-06 | 940 | 940 | 910 | 917 | 6,800 | 229.25 |
| 2009-01-05 | 950 | 950 | 929 | 940 | 12,500 | 235 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
