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