4956 コニシ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,068	1,068	1,048	1,053	7,800	263.25
2011-12-29	1,046	1,054	1,036	1,040	6,700	260
2011-12-28	1,034	1,045	1,033	1,036	12,100	259
2011-12-27	1,017	1,033	1,016	1,033	10,000	258.25
2011-12-26	1,015	1,024	1,015	1,016	4,000	254
2011-12-22	1,016	1,022	1,015	1,015	22,200	253.75
2011-12-21	1,029	1,029	1,003	1,015	5,900	253.75
2011-12-20	1,003	1,019	1,001	1,004	18,500	251
2011-12-19	1,005	1,016	1,002	1,003	9,300	250.75
2011-12-16	1,038	1,038	1,015	1,020	5,400	255
2011-12-15	1,020	1,030	1,020	1,027	5,300	256.75
2011-12-14	1,027	1,029	1,019	1,022	5,700	255.50
2011-12-13	1,039	1,039	993	1,038	16,400	259.50
2011-12-12	1,023	1,041	1,021	1,039	11,800	259.75
2011-12-09	1,011	1,025	1,011	1,021	41,700	255.25
2011-12-08	1,015	1,015	993	1,011	31,900	252.75
2011-12-07	998	1,016	995	1,015	13,400	253.75
2011-12-06	995	1,000	994	998	12,600	249.50
2011-12-05	1,005	1,014	998	998	5,100	249.50
2011-12-02	1,016	1,023	993	1,005	17,200	251.25
2011-12-01	1,024	1,042	993	1,000	28,500	250
2011-11-30	998	1,005	992	997	4,400	249.25
2011-11-29	981	1,020	981	1,020	6,800	255
2011-11-28	989	1,010	980	980	23,500	245
2011-11-25	972	986	972	980	15,100	245
2011-11-24	961	974	960	972	12,900	243
2011-11-22	957	981	957	976	10,400	244
2011-11-21	950	972	950	972	4,800	243
2011-11-18	950	970	950	960	12,100	240
2011-11-17	971	980	960	980	7,900	245
2011-11-16	985	985	971	979	13,300	244.75
2011-11-15	985	986	981	985	7,800	246.25
2011-11-14	1,007	1,007	983	988	7,800	247
2011-11-11	1,001	1,002	985	993	13,200	248.25
2011-11-10	1,004	1,025	998	1,012	14,800	253
2011-11-09	1,011	1,025	1,005	1,025	8,800	256.25
2011-11-08	1,010	1,014	1,009	1,011	5,000	252.75
2011-11-07	1,001	1,020	1,001	1,018	6,600	254.50
2011-11-04	1,010	1,025	1,002	1,014	16,500	253.50
2011-11-02	1,041	1,041	973	1,006	37,400	251.50
2011-11-01	1,035	1,057	1,031	1,045	7,800	261.25
2011-10-31	1,053	1,069	1,035	1,035	20,900	258.75
2011-10-28	1,124	1,126	1,050	1,053	58,700	263.25
2011-10-27	1,101	1,105	1,078	1,102	12,600	275.50
2011-10-26	1,131	1,132	1,106	1,106	9,400	276.50
2011-10-25	1,108	1,138	1,091	1,131	31,200	282.75
2011-10-24	1,063	1,121	1,063	1,108	12,800	277
2011-10-21	1,054	1,077	1,054	1,061	5,200	265.25
2011-10-20	1,119	1,119	1,060	1,060	7,900	265
2011-10-19	1,112	1,125	1,103	1,119	8,900	279.75
2011-10-18	1,111	1,139	1,111	1,116	11,600	279
2011-10-17	1,112	1,150	1,111	1,131	7,300	282.75
2011-10-14	1,107	1,132	1,105	1,106	13,000	276.50
2011-10-13	1,150	1,150	1,126	1,127	7,200	281.75
2011-10-12	1,130	1,146	1,127	1,130	9,400	282.50
2011-10-11	1,128	1,151	1,126	1,145	20,700	286.25
2011-10-07	1,166	1,208	1,127	1,127	27,300	281.75
2011-10-06	1,170	1,185	1,150	1,179	15,400	294.75
2011-10-05	1,169	1,175	1,111	1,111	14,900	277.75
2011-10-04	1,180	1,180	1,144	1,151	9,700	287.75
2011-10-03	1,155	1,183	1,132	1,160	11,700	290
2011-09-30	1,200	1,200	1,142	1,185	23,500	296.25
2011-09-29	1,160	1,186	1,160	1,186	27,200	296.50
2011-09-28	1,149	1,175	1,144	1,175	35,200	293.75
2011-09-27	1,128	1,150	1,119	1,150	10,000	287.50
2011-09-26	1,097	1,109	1,087	1,098	7,400	274.50
2011-09-22	1,089	1,097	1,059	1,097	12,900	274.25
2011-09-21	1,123	1,123	1,089	1,089	7,000	272.25
2011-09-20	1,103	1,129	1,101	1,105	13,800	276.25
2011-09-16	1,079	1,179	1,062	1,179	22,700	294.75
2011-09-15	1,050	1,079	1,050	1,079	6,000	269.75
2011-09-14	1,072	1,081	1,034	1,048	6,300	262
2011-09-13	1,051	1,078	1,050	1,071	4,900	267.75
2011-09-12	1,030	1,052	1,022	1,051	3,300	262.75
2011-09-09	1,068	1,080	1,056	1,056	20,100	264
2011-09-08	1,056	1,079	1,034	1,076	10,600	269
2011-09-07	1,075	1,086	1,050	1,054	10,300	263.50
2011-09-06	1,096	1,098	1,073	1,074	6,300	268.50
2011-09-05	1,102	1,102	1,089	1,096	2,200	274
2011-09-02	1,108	1,115	1,092	1,098	4,200	274.50
2011-09-01	1,101	1,118	1,085	1,108	8,600	277
2011-08-31	1,100	1,115	1,079	1,087	5,900	271.75
2011-08-30	1,120	1,120	1,080	1,101	7,600	275.25
2011-08-29	1,085	1,099	1,071	1,099	7,400	274.75
2011-08-26	1,086	1,090	1,075	1,085	14,300	271.25
2011-08-25	1,086	1,095	1,086	1,086	8,800	271.50
2011-08-24	1,085	1,091	1,073	1,086	16,000	271.50
2011-08-23	1,088	1,089	1,060	1,086	7,200	271.50
2011-08-22	1,048	1,095	1,048	1,061	7,100	265.25
2011-08-19	1,048	1,079	1,026	1,041	6,100	260.25
2011-08-18	1,079	1,079	1,061	1,061	3,000	265.25
2011-08-17	1,064	1,069	1,029	1,053	5,000	263.25
2011-08-16	1,050	1,059	1,050	1,059	3,100	264.75
2011-08-15	1,075	1,075	1,050	1,050	4,300	262.50
2011-08-12	1,063	1,063	1,030	1,044	5,900	261
2011-08-11	1,046	1,055	1,000	1,055	3,800	263.75
2011-08-10	1,020	1,058	1,020	1,052	7,800	263
2011-08-09	993	1,013	970	1,013	16,800	253.25
2011-08-08	1,000	1,013	997	1,013	9,400	253.25
2011-08-05	1,000	1,022	990	1,022	10,000	255.50
2011-08-04	1,004	1,038	1,003	1,015	8,900	253.75
2011-08-03	1,030	1,035	1,002	1,003	14,000	250.75
2011-08-02	1,038	1,040	1,034	1,034	3,900	258.50
2011-08-01	1,077	1,079	1,055	1,055	8,200	263.75
2011-07-29	1,109	1,109	1,073	1,077	10,800	269.25
2011-07-28	1,100	1,124	1,075	1,124	9,000	281
2011-07-27	1,130	1,131	1,109	1,113	12,800	278.25
2011-07-26	1,121	1,140	1,121	1,130	6,100	282.50
2011-07-25	1,150	1,151	1,120	1,120	13,000	280
2011-07-22	1,140	1,150	1,121	1,150	6,000	287.50
2011-07-21	1,131	1,140	1,124	1,125	3,400	281.25
2011-07-20	1,152	1,152	1,130	1,132	3,900	283
2011-07-19	1,125	1,148	1,119	1,148	7,800	287
2011-07-15	1,115	1,132	1,106	1,125	9,600	281.25
2011-07-14	1,130	1,132	1,125	1,128	7,300	282
2011-07-13	1,144	1,156	1,140	1,148	7,100	287
2011-07-12	1,150	1,159	1,117	1,159	20,400	289.75
2011-07-11	1,140	1,150	1,140	1,150	16,200	287.50
2011-07-08	1,139	1,150	1,136	1,140	10,500	285
2011-07-07	1,113	1,135	1,113	1,131	7,000	282.75
2011-07-06	1,131	1,131	1,109	1,128	8,300	282
2011-07-05	1,170	1,170	1,135	1,135	8,400	283.75
2011-07-04	1,174	1,174	1,156	1,159	4,000	289.75
2011-07-01	1,173	1,175	1,143	1,148	7,400	287
2011-06-30	1,158	1,175	1,144	1,173	19,100	293.25
2011-06-29	1,111	1,177	1,099	1,158	27,800	289.50
2011-06-28	1,091	1,109	1,064	1,109	5,700	277.25
2011-06-27	1,090	1,101	1,046	1,100	29,500	275
2011-06-24	1,067	1,090	1,067	1,090	10,300	272.50
2011-06-23	1,047	1,076	1,033	1,067	9,000	266.75
2011-06-22	1,038	1,063	1,025	1,047	18,900	261.75
2011-06-21	1,019	1,035	1,011	1,035	7,300	258.75
2011-06-20	1,021	1,024	1,010	1,019	6,800	254.75
2011-06-17	1,023	1,025	1,002	1,006	11,600	251.50
2011-06-16	1,047	1,047	1,023	1,023	7,000	255.75
2011-06-15	1,043	1,062	1,039	1,046	8,900	261.50
2011-06-14	1,039	1,049	1,038	1,043	10,800	260.75
2011-06-13	1,036	1,050	1,023	1,038	7,400	259.50
2011-06-10	1,040	1,065	1,040	1,058	24,800	264.50
2011-06-09	1,044	1,049	1,013	1,039	6,100	259.75
2011-06-08	1,023	1,049	1,023	1,044	6,100	261
2011-06-07	1,015	1,049	1,010	1,042	10,500	260.50
2011-06-06	1,028	1,031	1,001	1,030	9,900	257.50
2011-06-03	1,015	1,031	1,005	1,027	15,900	256.75
2011-06-02	1,002	1,017	1,002	1,015	4,800	253.75
2011-06-01	1,044	1,044	1,023	1,044	8,400	261
2011-05-31	996	1,050	995	1,050	12,000	262.50
2011-05-30	983	997	981	991	4,000	247.75
2011-05-27	990	995	982	983	9,000	245.75
2011-05-26	978	993	978	990	8,200	247.50
2011-05-25	991	994	967	978	18,200	244.50
2011-05-24	979	991	968	991	8,900	247.75
2011-05-23	977	978	961	964	10,500	241
2011-05-20	990	994	977	977	9,000	244.25
2011-05-19	1,002	1,008	975	975	16,800	243.75
2011-05-18	995	1,009	995	1,002	4,300	250.50
2011-05-17	1,000	1,002	993	994	4,400	248.50
2011-05-16	1,002	1,021	1,002	1,002	5,700	250.50
2011-05-13	1,052	1,054	993	1,013	26,900	253.25
2011-05-12	1,071	1,078	1,054	1,054	20,200	263.50
2011-05-11	1,075	1,084	1,065	1,065	7,600	266.25
2011-05-10	1,076	1,090	1,066	1,072	9,600	268
2011-05-09	1,092	1,092	1,068	1,074	10,700	268.50
2011-05-06	1,104	1,113	1,082	1,092	10,600	273
2011-05-02	1,083	1,109	1,082	1,106	5,500	276.50
2011-04-28	1,052	1,080	1,052	1,078	12,600	269.50
2011-04-27	1,078	1,082	1,050	1,050	23,000	262.50
2011-04-26	1,075	1,079	1,074	1,076	18,900	269
2011-04-25	1,071	1,076	1,071	1,074	10,800	268.50
2011-04-22	1,055	1,077	1,054	1,071	9,400	267.75
2011-04-21	1,077	1,080	1,068	1,072	7,800	268
2011-04-20	1,068	1,077	1,068	1,075	7,200	268.75
2011-04-19	1,080	1,080	1,065	1,067	10,400	266.75
2011-04-18	1,110	1,113	1,093	1,095	8,800	273.75
2011-04-15	1,120	1,120	1,108	1,108	4,300	277
2011-04-14	1,092	1,117	1,091	1,114	6,200	278.50
2011-04-13	1,071	1,113	1,071	1,103	12,400	275.75
2011-04-12	1,103	1,105	1,072	1,075	15,200	268.75
2011-04-11	1,110	1,130	1,109	1,125	9,900	281.25
2011-04-08	1,094	1,132	1,091	1,121	24,500	280.25
2011-04-07	1,148	1,148	1,108	1,109	22,300	277.25
2011-04-06	1,160	1,160	1,139	1,146	19,600	286.50
2011-04-05	1,200	1,201	1,158	1,160	22,600	290
2011-04-04	1,200	1,216	1,191	1,216	29,400	304
2011-04-01	1,209	1,210	1,179	1,179	16,900	294.75
2011-03-31	1,207	1,210	1,161	1,210	22,700	302.50
2011-03-30	1,160	1,207	1,154	1,207	23,400	301.75
2011-03-29	1,150	1,169	1,124	1,150	36,900	287.50
2011-03-28	1,138	1,150	1,135	1,150	15,600	287.50
2011-03-25	1,124	1,132	1,113	1,125	28,500	281.25
2011-03-24	1,110	1,125	1,106	1,112	15,300	278
2011-03-23	1,143	1,150	1,105	1,118	31,000	279.50
2011-03-22	1,086	1,138	1,063	1,122	22,100	280.50
2011-03-18	1,033	1,088	1,033	1,040	35,000	260
2011-03-17	940	994	940	973	31,100	243.25
2011-03-16	900	963	900	939	36,400	234.75
2011-03-15	998	1,000	900	912	41,200	228
2011-03-14	1,050	1,061	1,022	1,036	21,300	259
2011-03-11	1,067	1,103	1,057	1,063	58,600	265.75
2011-03-10	1,106	1,116	1,095	1,095	16,200	273.75
2011-03-09	1,116	1,128	1,115	1,117	8,300	279.25
2011-03-08	1,132	1,132	1,116	1,116	5,100	279
2011-03-07	1,118	1,124	1,115	1,120	12,000	280
2011-03-04	1,135	1,135	1,125	1,130	10,700	282.50
2011-03-03	1,111	1,130	1,111	1,130	8,700	282.50
2011-03-02	1,135	1,135	1,100	1,100	32,100	275
2011-03-01	1,117	1,135	1,116	1,117	11,000	279.25
2011-02-28	1,127	1,135	1,081	1,130	28,900	282.50
2011-02-25	1,094	1,129	1,094	1,127	41,100	281.75
2011-02-24	1,097	1,112	1,090	1,094	24,500	273.50
2011-02-23	1,093	1,113	1,081	1,084	22,000	271
2011-02-22	1,100	1,106	1,063	1,063	15,500	265.75
2011-02-21	1,113	1,117	1,100	1,102	13,300	275.50
2011-02-18	1,100	1,115	1,092	1,102	27,500	275.50
2011-02-17	1,076	1,100	1,075	1,100	15,500	275
2011-02-16	1,087	1,095	1,065	1,082	18,900	270.50
2011-02-15	1,079	1,084	1,051	1,070	12,700	267.50
2011-02-14	1,070	1,087	1,070	1,080	4,900	270
2011-02-10	1,062	1,078	1,057	1,070	7,800	267.50
2011-02-09	1,060	1,074	1,060	1,061	14,100	265.25
2011-02-08	1,092	1,100	1,071	1,071	22,500	267.75
2011-02-07	1,090	1,104	1,038	1,097	21,500	274.25
2011-02-04	1,059	1,097	1,059	1,090	18,000	272.50
2011-02-03	1,055	1,061	1,048	1,052	8,600	263
2011-02-02	1,054	1,079	1,050	1,060	13,000	265
2011-02-01	1,050	1,057	1,040	1,040	43,300	260
2011-01-31	1,030	1,102	1,027	1,094	28,000	273.50
2011-01-28	1,065	1,065	1,024	1,031	15,200	257.75
2011-01-27	1,079	1,096	1,068	1,078	22,600	269.50
2011-01-26	1,039	1,080	1,036	1,079	35,000	269.75
2011-01-25	1,036	1,050	1,036	1,036	24,200	259
2011-01-24	1,010	1,036	1,006	1,036	12,900	259
2011-01-21	1,021	1,030	1,007	1,007	14,800	251.75
2011-01-20	1,041	1,041	1,018	1,021	7,300	255.25
2011-01-19	1,032	1,045	1,021	1,042	11,600	260.50
2011-01-18	1,029	1,039	1,026	1,039	8,000	259.75
2011-01-17	1,030	1,030	1,017	1,020	8,900	255
2011-01-14	1,012	1,020	1,007	1,012	16,400	253
2011-01-13	1,010	1,014	1,007	1,011	6,100	252.75
2011-01-12	1,000	1,010	1,000	1,004	16,400	251
2011-01-11	995	997	988	995	11,600	248.75
2011-01-07	995	995	990	990	5,700	247.50
2011-01-06	983	990	983	987	12,300	246.75
2011-01-05	987	988	980	981	7,200	245.25
2011-01-04	988	992	980	987	9,400	246.75

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