4956 コニシ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	995	997	977	980	8,900	245
2010-12-29	981	1,003	981	1,003	4,500	250.75
2010-12-28	997	997	982	984	3,000	246
2010-12-27	989	994	965	991	16,900	247.75
2010-12-24	1,013	1,014	985	989	18,800	247.25
2010-12-22	1,017	1,020	1,012	1,013	5,400	253.25
2010-12-21	1,032	1,032	1,013	1,017	11,900	254.25
2010-12-20	1,018	1,034	1,017	1,032	12,600	258
2010-12-17	1,014	1,020	1,007	1,015	15,000	253.75
2010-12-16	1,024	1,028	1,010	1,024	15,600	256
2010-12-15	1,018	1,026	1,013	1,025	24,600	256.25
2010-12-14	1,010	1,018	1,010	1,018	28,300	254.50
2010-12-13	991	1,020	991	1,010	29,900	252.50
2010-12-10	984	992	984	989	55,200	247.25
2010-12-09	981	985	976	984	8,300	246
2010-12-08	980	985	974	985	19,300	246.25
2010-12-07	978	980	968	980	17,600	245
2010-12-06	960	976	956	973	11,600	243.25
2010-12-03	965	973	955	960	24,700	240
2010-12-02	948	953	941	949	9,000	237.25
2010-12-01	935	942	933	940	8,200	235
2010-11-30	946	958	933	936	10,800	234
2010-11-29	941	956	941	951	8,400	237.75
2010-11-26	943	951	933	934	15,700	233.50
2010-11-25	941	948	941	941	21,500	235.25
2010-11-24	940	954	932	941	18,000	235.25
2010-11-22	953	957	952	955	6,400	238.75
2010-11-19	964	966	948	955	8,600	238.75
2010-11-18	947	959	946	959	9,100	239.75
2010-11-17	931	946	931	946	2,300	236.50
2010-11-16	946	948	931	935	13,300	233.75
2010-11-15	937	947	937	943	13,600	235.75
2010-11-12	959	971	941	941	19,300	235.25
2010-11-11	971	989	965	973	14,500	243.25
2010-11-10	976	994	976	984	6,600	246
2010-11-09	980	984	977	983	2,700	245.75
2010-11-08	980	984	977	983	4,700	245.75
2010-11-05	970	978	962	975	13,500	243.75
2010-11-04	954	971	953	959	9,100	239.75
2010-11-02	954	970	938	939	13,300	234.75
2010-11-01	938	964	930	964	17,500	241
2010-10-29	965	967	937	938	26,100	234.50
2010-10-28	941	952	932	935	25,400	233.75
2010-10-27	939	954	939	949	12,800	237.25
2010-10-26	963	979	927	930	25,700	232.50
2010-10-25	972	973	963	963	23,800	240.75
2010-10-22	955	973	954	972	13,300	243
2010-10-21	967	967	950	955	12,300	238.75
2010-10-20	979	979	962	966	16,100	241.50
2010-10-19	985	1,014	985	998	11,900	249.50
2010-10-18	964	1,007	964	986	14,300	246.50
2010-10-15	1,045	1,045	956	963	23,800	240.75
2010-10-14	978	1,059	978	1,045	29,300	261.25
2010-10-13	944	988	940	979	28,600	244.75
2010-10-12	991	999	943	943	30,000	235.75
2010-10-08	1,025	1,028	990	990	19,600	247.50
2010-10-07	1,021	1,037	1,009	1,036	10,200	259
2010-10-06	1,062	1,062	1,006	1,022	13,700	255.50
2010-10-05	978	1,050	978	1,041	19,900	260.25
2010-10-04	1,019	1,020	991	991	10,400	247.75
2010-10-01	998	1,020	982	1,000	16,900	250
2010-09-30	1,030	1,031	1,000	1,008	14,600	252
2010-09-29	1,008	1,031	1,004	1,031	10,300	257.75
2010-09-28	994	1,016	990	1,008	7,100	252
2010-09-27	983	1,016	980	1,014	15,800	253.50
2010-09-24	988	999	980	983	21,100	245.75
2010-09-22	992	1,010	986	988	6,400	247
2010-09-21	1,010	1,019	999	1,001	6,900	250.25
2010-09-17	996	1,020	996	1,009	9,600	252.25
2010-09-16	996	1,002	984	996	5,700	249
2010-09-15	986	1,004	966	994	13,200	248.50
2010-09-14	980	1,000	980	986	14,500	246.50
2010-09-13	961	964	952	955	4,100	238.75
2010-09-10	945	975	945	967	24,800	241.75
2010-09-09	942	954	939	946	4,600	236.50
2010-09-08	987	987	936	942	6,900	235.50
2010-09-07	983	1,020	983	999	5,600	249.75
2010-09-06	975	1,000	975	995	12,200	248.75
2010-09-03	969	989	969	975	2,400	243.75
2010-09-02	977	988	938	974	5,500	243.50
2010-09-01	925	963	913	947	15,100	236.75
2010-08-31	941	959	924	926	14,300	231.50
2010-08-30	946	990	946	982	10,400	245.50
2010-08-27	950	957	925	931	17,600	232.75
2010-08-26	948	950	948	950	9,500	237.50
2010-08-25	928	949	928	948	7,600	237
2010-08-24	911	928	911	928	7,000	232
2010-08-23	920	936	914	914	4,800	228.50
2010-08-20	939	943	918	919	4,100	229.75
2010-08-19	929	939	918	939	5,600	234.75
2010-08-18	942	942	912	931	5,500	232.75
2010-08-17	909	912	906	912	4,800	228
2010-08-16	909	931	909	914	4,300	228.50
2010-08-13	925	929	913	922	14,900	230.50
2010-08-12	920	936	920	932	5,600	233
2010-08-11	932	933	925	925	16,600	231.25
2010-08-10	940	940	933	933	4,300	233.25
2010-08-09	942	955	942	955	3,900	238.75
2010-08-06	938	948	933	941	4,900	235.25
2010-08-05	933	939	931	938	4,200	234.50
2010-08-04	937	950	921	928	8,200	232
2010-08-03	938	950	938	945	2,800	236.25
2010-08-02	946	957	934	935	4,900	233.75
2010-07-30	979	979	944	946	7,800	236.50
2010-07-29	1,038	1,047	988	988	17,000	247
2010-07-28	978	1,005	978	996	12,000	249
2010-07-27	978	980	976	977	7,700	244.25
2010-07-26	966	980	966	976	6,300	244
2010-07-23	953	966	953	963	5,700	240.75
2010-07-22	938	951	938	951	6,500	237.75
2010-07-21	943	949	943	943	3,800	235.75
2010-07-20	931	951	930	947	6,300	236.75
2010-07-16	969	970	929	933	12,000	233.25
2010-07-15	1,043	1,054	979	984	13,300	246
2010-07-14	999	1,027	994	1,013	7,500	253.25
2010-07-13	995	999	994	994	16,400	248.50
2010-07-12	984	997	984	994	4,400	248.50
2010-07-09	975	988	971	984	5,300	246
2010-07-08	954	972	948	968	4,300	242
2010-07-07	970	970	941	944	4,400	236
2010-07-06	940	974	940	970	5,000	242.50
2010-07-05	973	977	953	956	8,200	239
2010-07-02	973	979	973	974	5,600	243.50
2010-07-01	964	975	951	973	11,400	243.25
2010-06-30	939	973	925	969	8,400	242.25
2010-06-29	934	997	933	954	20,000	238.50
2010-06-28	916	932	915	927	8,500	231.75
2010-06-25	919	921	915	916	16,600	229
2010-06-24	919	920	914	919	3,800	229.75
2010-06-23	921	923	913	922	9,000	230.50
2010-06-22	924	930	924	929	3,300	232.25
2010-06-21	924	935	923	931	11,100	232.75
2010-06-18	930	930	919	929	10,800	232.25
2010-06-17	935	935	928	930	6,900	232.50
2010-06-16	933	933	925	930	4,000	232.50
2010-06-15	924	925	924	925	1,400	231.25
2010-06-14	924	929	923	924	2,800	231
2010-06-11	923	927	923	923	24,700	230.75
2010-06-10	920	923	919	923	5,900	230.75
2010-06-09	932	935	921	924	5,000	231
2010-06-08	920	941	919	940	10,600	235
2010-06-07	921	939	921	933	8,600	233.25
2010-06-04	935	935	923	927	9,200	231.75
2010-06-03	944	956	938	945	10,500	236.25
2010-06-02	945	968	937	959	5,900	239.75
2010-06-01	948	978	935	975	6,000	243.75
2010-05-31	932	955	932	955	7,200	238.75
2010-05-28	989	989	941	947	14,500	236.75
2010-05-27	993	996	958	961	18,000	240.25
2010-05-26	987	1,001	987	993	13,900	248.25
2010-05-25	1,014	1,015	974	987	28,200	246.75
2010-05-24	1,008	1,018	1,008	1,014	10,500	253.50
2010-05-21	1,030	1,030	1,002	1,003	13,600	250.75
2010-05-20	1,050	1,065	1,046	1,056	9,500	264
2010-05-19	1,037	1,082	1,026	1,072	13,600	268
2010-05-18	1,022	1,035	1,012	1,034	14,900	258.50
2010-05-17	1,000	1,020	1,000	1,012	22,300	253
2010-05-14	1,028	1,044	1,016	1,017	20,600	254.25
2010-05-13	1,050	1,060	1,022	1,037	21,900	259.25
2010-05-12	1,050	1,053	1,037	1,048	7,600	262
2010-05-11	1,065	1,066	1,042	1,045	9,900	261.25
2010-05-10	1,016	1,046	1,011	1,046	10,100	261.50
2010-05-07	1,000	1,025	1,000	1,020	14,800	255
2010-05-06	1,070	1,072	1,037	1,050	17,900	262.50
2010-04-30	1,068	1,102	1,068	1,089	18,000	272.25
2010-04-28	1,080	1,080	1,062	1,065	18,400	266.25
2010-04-27	1,100	1,113	1,091	1,097	14,500	274.25
2010-04-26	1,099	1,114	1,096	1,114	18,200	278.50
2010-04-23	1,082	1,096	1,071	1,087	19,600	271.75
2010-04-22	1,099	1,099	1,070	1,082	13,500	270.50
2010-04-21	1,078	1,100	1,077	1,100	12,300	275
2010-04-20	1,057	1,081	1,057	1,069	11,300	267.25
2010-04-19	1,051	1,064	1,048	1,057	13,700	264.25
2010-04-16	1,087	1,087	1,067	1,076	11,100	269
2010-04-15	1,086	1,091	1,062	1,075	11,900	268.75
2010-04-14	1,094	1,097	1,071	1,086	12,200	271.50
2010-04-13	1,085	1,085	1,068	1,078	11,100	269.50
2010-04-12	1,100	1,103	1,081	1,091	12,600	272.75
2010-04-09	1,068	1,105	1,068	1,100	13,900	275
2010-04-08	1,090	1,090	1,066	1,079	16,400	269.75
2010-04-07	1,105	1,105	1,080	1,083	19,700	270.75
2010-04-06	1,095	1,104	1,085	1,092	19,200	273
2010-04-05	1,077	1,087	1,069	1,087	12,000	271.75
2010-04-02	1,080	1,080	1,052	1,078	6,300	269.50
2010-04-01	1,092	1,092	1,068	1,074	19,500	268.50
2010-03-31	1,100	1,106	1,081	1,091	20,800	272.75
2010-03-30	1,040	1,099	1,024	1,094	33,200	273.50
2010-03-29	1,017	1,050	1,012	1,042	16,400	260.50
2010-03-26	1,029	1,057	1,022	1,057	40,200	264.25
2010-03-25	1,015	1,029	1,015	1,022	47,100	255.50
2010-03-24	1,009	1,015	999	1,015	9,900	253.75
2010-03-23	1,013	1,013	952	999	17,700	249.75
2010-03-19	1,015	1,020	1,011	1,017	11,000	254.25
2010-03-18	1,014	1,015	1,005	1,013	3,900	253.25
2010-03-17	1,014	1,014	1,003	1,012	7,400	253
2010-03-16	1,000	1,015	990	1,007	18,400	251.75
2010-03-15	1,020	1,020	998	1,007	17,900	251.75
2010-03-12	1,022	1,022	986	1,011	32,000	252.75
2010-03-11	994	1,010	989	997	10,400	249.25
2010-03-10	1,000	1,010	985	994	16,200	248.50
2010-03-09	997	1,017	996	1,004	20,300	251
2010-03-08	1,000	1,013	994	997	29,700	249.25
2010-03-05	1,015	1,019	993	1,000	29,600	250
2010-03-04	1,018	1,020	989	1,000	20,300	250
2010-03-03	985	1,017	976	1,008	28,500	252
2010-03-02	971	977	963	976	6,600	244
2010-03-01	966	975	960	963	13,800	240.75
2010-02-26	940	954	940	951	17,500	237.75
2010-02-25	933	940	932	940	24,700	235
2010-02-24	929	939	915	932	21,200	233
2010-02-23	940	950	924	929	21,100	232.25
2010-02-22	940	941	937	940	16,400	235
2010-02-19	939	940	905	931	15,000	232.75
2010-02-18	934	940	920	926	7,700	231.50
2010-02-17	926	936	915	934	12,700	233.50
2010-02-16	909	926	905	915	7,200	228.75
2010-02-15	894	908	893	903	8,300	225.75
2010-02-12	890	905	890	894	11,100	223.50
2010-02-10	890	892	886	890	4,900	222.50
2010-02-09	888	893	882	890	12,400	222.50
2010-02-08	889	909	882	903	13,800	225.75
2010-02-05	911	911	889	895	9,900	223.75
2010-02-04	915	917	892	911	14,200	227.75
2010-02-03	900	927	900	911	7,900	227.75
2010-02-02	916	938	892	899	36,300	224.75
2010-02-01	947	947	890	928	34,100	232
2010-01-29	872	873	857	857	9,600	214.25
2010-01-28	883	883	872	873	8,400	218.25
2010-01-27	896	899	877	877	15,000	219.25
2010-01-26	897	900	896	896	13,900	224
2010-01-25	895	905	895	896	15,700	224
2010-01-22	890	895	873	895	11,600	223.75
2010-01-21	893	907	884	896	15,200	224
2010-01-20	894	899	882	893	10,700	223.25
2010-01-19	903	903	887	894	10,000	223.50
2010-01-18	910	920	902	903	6,100	225.75
2010-01-15	918	920	905	910	12,800	227.50
2010-01-14	929	935	925	927	10,000	231.75
2010-01-13	928	935	912	923	8,200	230.75
2010-01-12	928	930	911	928	3,800	232
2010-01-08	911	928	909	919	7,400	229.75
2010-01-07	925	925	901	906	7,400	226.50
2010-01-06	940	940	925	940	6,400	235
2010-01-05	961	961	912	912	4,600	228
2010-01-04	944	944	931	931	2,900	232.75

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