4956 コニシ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,501	1,515	1,425	1,485	49,400	371.25
2012-12-27	1,500	1,505	1,463	1,500	66,500	375
2012-12-26	1,445	1,467	1,417	1,463	32,800	365.75
2012-12-25	1,440	1,457	1,400	1,417	37,500	354.25
2012-12-21	1,433	1,459	1,433	1,437	32,100	359.25
2012-12-20	1,439	1,442	1,409	1,427	28,900	356.75
2012-12-19	1,461	1,468	1,435	1,443	25,800	360.75
2012-12-18	1,460	1,469	1,443	1,461	28,000	365.25
2012-12-17	1,432	1,470	1,432	1,444	36,500	361
2012-12-14	1,437	1,480	1,432	1,459	48,900	364.75
2012-12-13	1,437	1,470	1,417	1,442	36,700	360.50
2012-12-12	1,438	1,456	1,376	1,413	57,600	353.25
2012-12-11	1,457	1,457	1,428	1,436	29,600	359
2012-12-10	1,500	1,508	1,442	1,455	63,300	363.75
2012-12-07	1,494	1,501	1,493	1,496	28,300	374
2012-12-06	1,497	1,500	1,485	1,498	46,200	374.50
2012-12-05	1,417	1,509	1,417	1,497	77,900	374.25
2012-12-04	1,349	1,423	1,349	1,409	50,300	352.25
2012-12-03	1,313	1,352	1,313	1,338	21,900	334.50
2012-11-30	1,350	1,350	1,310	1,332	15,900	333
2012-11-29	1,297	1,344	1,293	1,332	10,700	333
2012-11-28	1,328	1,328	1,271	1,288	21,700	322
2012-11-27	1,306	1,333	1,306	1,331	19,200	332.75
2012-11-26	1,304	1,310	1,291	1,306	22,400	326.50
2012-11-22	1,293	1,303	1,285	1,303	22,200	325.75
2012-11-21	1,280	1,288	1,277	1,283	14,400	320.75
2012-11-20	1,282	1,283	1,255	1,269	13,800	317.25
2012-11-19	1,248	1,267	1,242	1,254	13,600	313.50
2012-11-16	1,191	1,251	1,191	1,247	8,800	311.75
2012-11-15	1,182	1,217	1,182	1,203	3,100	300.75
2012-11-14	1,188	1,189	1,171	1,182	3,700	295.50
2012-11-13	1,196	1,210	1,168	1,187	8,000	296.75
2012-11-12	1,192	1,196	1,188	1,188	7,500	297
2012-11-09	1,230	1,231	1,203	1,209	9,300	302.25
2012-11-08	1,225	1,248	1,224	1,235	21,500	308.75
2012-11-07	1,278	1,278	1,250	1,271	7,000	317.75
2012-11-06	1,246	1,275	1,240	1,270	6,500	317.50
2012-11-05	1,242	1,246	1,234	1,246	2,000	311.50
2012-11-02	1,250	1,267	1,240	1,260	28,400	315
2012-11-01	1,204	1,252	1,202	1,242	18,800	310.50
2012-10-31	1,151	1,216	1,151	1,195	15,500	298.75
2012-10-30	1,188	1,203	1,150	1,151	17,000	287.75
2012-10-29	1,200	1,210	1,192	1,196	6,800	299
2012-10-26	1,220	1,238	1,219	1,219	14,400	304.75
2012-10-25	1,185	1,220	1,185	1,220	46,300	305
2012-10-24	1,174	1,185	1,130	1,185	9,000	296.25
2012-10-23	1,165	1,184	1,162	1,174	3,500	293.50
2012-10-22	1,150	1,170	1,150	1,165	9,100	291.25
2012-10-19	1,159	1,200	1,150	1,200	7,000	300
2012-10-18	1,130	1,179	1,130	1,159	9,300	289.75
2012-10-17	1,144	1,146	1,123	1,123	21,600	280.75
2012-10-16	1,133	1,150	1,118	1,120	25,100	280
2012-10-15	1,148	1,164	1,139	1,140	7,300	285
2012-10-12	1,147	1,154	1,140	1,148	3,900	287
2012-10-11	1,153	1,159	1,140	1,140	6,900	285
2012-10-10	1,171	1,173	1,151	1,154	4,900	288.50
2012-10-09	1,186	1,198	1,171	1,171	12,800	292.75
2012-10-05	1,196	1,200	1,184	1,196	11,100	299
2012-10-04	1,194	1,227	1,194	1,203	6,300	300.75
2012-10-03	1,195	1,195	1,183	1,194	6,700	298.50
2012-10-02	1,190	1,220	1,177	1,189	46,300	297.25
2012-10-01	1,190	1,191	1,181	1,190	6,800	297.50
2012-09-28	1,220	1,220	1,200	1,201	22,600	300.25
2012-09-27	1,235	1,235	1,176	1,221	24,400	305.25
2012-09-26	1,241	1,242	1,210	1,239	11,800	309.75
2012-09-25	1,200	1,241	1,200	1,241	22,600	310.25
2012-09-24	1,179	1,200	1,178	1,200	7,700	300
2012-09-21	1,166	1,192	1,166	1,179	12,000	294.75
2012-09-20	1,170	1,170	1,158	1,161	6,700	290.25
2012-09-19	1,167	1,170	1,155	1,170	8,700	292.50
2012-09-18	1,164	1,171	1,161	1,165	7,200	291.25
2012-09-14	1,154	1,172	1,151	1,158	24,900	289.50
2012-09-13	1,194	1,194	1,177	1,178	4,400	294.50
2012-09-12	1,174	1,197	1,172	1,194	3,700	298.50
2012-09-11	1,155	1,180	1,151	1,151	2,900	287.75
2012-09-10	1,170	1,171	1,160	1,162	3,800	290.50
2012-09-07	1,179	1,179	1,152	1,170	5,700	292.50
2012-09-06	1,135	1,139	1,127	1,130	7,100	282.50
2012-09-05	1,152	1,156	1,102	1,150	21,300	287.50
2012-09-04	1,170	1,177	1,145	1,164	9,600	291
2012-09-03	1,167	1,206	1,167	1,177	4,500	294.25
2012-08-31	1,150	1,185	1,150	1,167	4,500	291.75
2012-08-30	1,195	1,195	1,165	1,171	5,300	292.75
2012-08-29	1,174	1,188	1,170	1,186	3,600	296.50
2012-08-28	1,197	1,201	1,169	1,174	16,300	293.50
2012-08-27	1,210	1,255	1,187	1,196	42,400	299
2012-08-24	1,199	1,210	1,199	1,210	30,800	302.50
2012-08-23	1,196	1,200	1,193	1,199	8,200	299.75
2012-08-22	1,184	1,198	1,184	1,198	9,100	299.50
2012-08-21	1,200	1,205	1,178	1,198	5,100	299.50
2012-08-20	1,200	1,208	1,195	1,200	17,400	300
2012-08-17	1,200	1,200	1,200	1,200	2,100	300
2012-08-16	1,195	1,200	1,190	1,200	5,700	300
2012-08-15	1,187	1,200	1,185	1,195	19,800	298.75
2012-08-14	1,190	1,190	1,178	1,187	7,600	296.75
2012-08-13	1,169	1,187	1,160	1,182	7,400	295.50
2012-08-10	1,155	1,164	1,145	1,163	6,700	290.75
2012-08-09	1,145	1,164	1,141	1,164	15,500	291
2012-08-08	1,145	1,165	1,131	1,165	10,200	291.25
2012-08-07	1,128	1,140	1,120	1,135	11,700	283.75
2012-08-06	1,122	1,123	1,109	1,116	8,200	279
2012-08-03	1,103	1,125	1,098	1,103	27,300	275.75
2012-08-02	1,188	1,194	1,149	1,180	28,600	295
2012-08-01	1,100	1,188	1,090	1,160	20,700	290
2012-07-31	1,100	1,100	1,098	1,100	6,100	275
2012-07-30	1,091	1,120	1,090	1,096	24,700	274
2012-07-27	1,125	1,125	1,103	1,121	3,300	280.25
2012-07-26	1,109	1,109	1,082	1,101	9,600	275.25
2012-07-25	1,111	1,116	1,085	1,109	24,300	277.25
2012-07-24	1,134	1,134	1,108	1,111	9,300	277.75
2012-07-23	1,106	1,144	1,105	1,140	14,200	285
2012-07-20	1,131	1,158	1,124	1,130	12,800	282.50
2012-07-19	1,130	1,158	1,130	1,150	6,200	287.50
2012-07-18	1,170	1,170	1,130	1,130	32,500	282.50
2012-07-17	1,154	1,157	1,148	1,150	3,800	287.50
2012-07-13	1,163	1,170	1,160	1,160	4,500	290
2012-07-12	1,154	1,179	1,150	1,163	6,100	290.75
2012-07-11	1,165	1,180	1,137	1,160	3,800	290
2012-07-10	1,140	1,181	1,130	1,166	4,400	291.50
2012-07-09	1,120	1,166	1,120	1,150	4,700	287.50
2012-07-06	1,182	1,195	1,123	1,139	31,600	284.75
2012-07-05	1,178	1,181	1,161	1,164	7,900	291
2012-07-04	1,158	1,197	1,154	1,178	16,800	294.50
2012-07-03	1,133	1,159	1,133	1,149	20,000	287.25
2012-07-02	1,147	1,149	1,123	1,123	3,800	280.75
2012-06-29	1,107	1,144	1,095	1,134	13,300	283.50
2012-06-28	1,111	1,129	1,111	1,123	15,800	280.75
2012-06-27	1,100	1,105	1,076	1,105	6,900	276.25
2012-06-26	1,105	1,110	1,084	1,100	39,400	275
2012-06-25	1,100	1,119	1,098	1,105	27,700	276.25
2012-06-22	1,100	1,105	1,076	1,098	37,800	274.50
2012-06-21	1,083	1,104	1,080	1,096	6,500	274
2012-06-20	1,090	1,090	1,072	1,078	4,500	269.50
2012-06-19	1,073	1,093	1,071	1,071	3,200	267.75
2012-06-18	1,072	1,089	1,071	1,073	2,300	268.25
2012-06-15	1,084	1,109	1,069	1,070	4,800	267.50
2012-06-14	1,094	1,094	1,070	1,091	4,300	272.75
2012-06-13	1,111	1,111	1,094	1,094	17,000	273.50
2012-06-12	1,076	1,111	1,075	1,111	11,800	277.75
2012-06-11	1,075	1,094	1,074	1,075	7,500	268.75
2012-06-08	1,070	1,070	1,037	1,048	22,900	262
2012-06-07	1,047	1,058	1,045	1,058	8,900	264.50
2012-06-06	1,022	1,061	1,021	1,040	11,500	260
2012-06-05	1,009	1,022	1,005	1,022	10,100	255.50
2012-06-04	998	1,023	997	1,003	26,000	250.75
2012-06-01	1,000	1,009	999	1,005	14,100	251.25
2012-05-31	1,008	1,021	1,000	1,000	6,200	250
2012-05-30	1,019	1,019	1,008	1,014	6,600	253.50
2012-05-29	1,028	1,028	1,010	1,019	5,600	254.75
2012-05-28	1,038	1,038	1,008	1,008	6,200	252
2012-05-25	1,025	1,030	1,003	1,011	14,800	252.75
2012-05-24	1,006	1,026	1,002	1,025	4,500	256.25
2012-05-23	1,013	1,015	999	1,008	9,100	252
2012-05-22	1,009	1,022	1,009	1,013	4,500	253.25
2012-05-21	1,005	1,023	1,005	1,011	6,300	252.75
2012-05-18	1,033	1,033	1,011	1,020	10,500	255
2012-05-17	1,033	1,059	1,026	1,033	9,300	258.25
2012-05-16	1,043	1,044	1,033	1,035	8,800	258.75
2012-05-15	1,032	1,054	1,032	1,048	5,700	262
2012-05-14	1,047	1,096	1,047	1,062	10,000	265.50
2012-05-11	1,079	1,092	1,077	1,077	7,300	269.25
2012-05-10	1,076	1,090	1,063	1,076	5,100	269
2012-05-09	1,097	1,105	1,078	1,078	6,700	269.50
2012-05-08	1,078	1,121	1,078	1,111	5,600	277.75
2012-05-07	1,076	1,084	1,076	1,077	4,100	269.25
2012-05-02	1,083	1,106	1,083	1,106	3,400	276.50
2012-05-01	1,103	1,103	1,080	1,087	12,900	271.75
2012-04-27	1,122	1,131	1,099	1,101	32,400	275.25
2012-04-26	1,072	1,121	1,072	1,121	29,300	280.25
2012-04-25	1,053	1,071	1,051	1,071	21,700	267.75
2012-04-24	1,045	1,050	1,044	1,050	11,400	262.50
2012-04-23	1,060	1,063	1,051	1,051	9,100	262.75
2012-04-20	1,050	1,062	1,048	1,051	11,400	262.75
2012-04-19	1,060	1,061	1,046	1,047	11,100	261.75
2012-04-18	1,060	1,078	1,060	1,060	8,700	265
2012-04-17	1,053	1,061	1,053	1,053	6,000	263.25
2012-04-16	1,066	1,069	1,053	1,053	7,200	263.25
2012-04-13	1,071	1,074	1,065	1,069	5,800	267.25
2012-04-12	1,072	1,072	1,063	1,066	8,700	266.50
2012-04-11	1,070	1,079	1,069	1,071	8,800	267.75
2012-04-10	1,081	1,092	1,080	1,084	7,900	271
2012-04-09	1,091	1,095	1,083	1,083	7,500	270.75
2012-04-06	1,093	1,109	1,093	1,101	10,800	275.25
2012-04-05	1,101	1,110	1,095	1,104	7,100	276
2012-04-04	1,106	1,114	1,096	1,096	14,600	274
2012-04-03	1,111	1,114	1,103	1,105	6,400	276.25
2012-04-02	1,132	1,132	1,111	1,111	14,800	277.75
2012-03-30	1,147	1,147	1,135	1,136	5,900	284
2012-03-29	1,137	1,148	1,129	1,139	9,100	284.75
2012-03-28	1,141	1,141	1,126	1,136	12,200	284
2012-03-27	1,122	1,150	1,122	1,150	17,900	287.50
2012-03-26	1,123	1,126	1,121	1,121	7,500	280.25
2012-03-23	1,144	1,145	1,119	1,121	15,800	280.25
2012-03-22	1,119	1,148	1,112	1,144	19,300	286
2012-03-21	1,110	1,120	1,106	1,106	8,800	276.50
2012-03-19	1,108	1,121	1,102	1,108	6,000	277
2012-03-16	1,101	1,116	1,100	1,108	7,800	277
2012-03-15	1,087	1,108	1,081	1,105	22,200	276.25
2012-03-14	1,092	1,100	1,081	1,081	23,000	270.25
2012-03-13	1,086	1,110	1,085	1,091	19,600	272.75
2012-03-12	1,093	1,095	1,086	1,086	9,400	271.50
2012-03-09	1,091	1,114	1,090	1,093	40,500	273.25
2012-03-08	1,104	1,114	1,103	1,111	6,300	277.75
2012-03-07	1,085	1,105	1,085	1,105	10,300	276.25
2012-03-06	1,087	1,096	1,084	1,086	5,400	271.50
2012-03-05	1,090	1,095	1,088	1,088	5,900	272
2012-03-02	1,100	1,105	1,089	1,098	8,600	274.50
2012-03-01	1,101	1,120	1,081	1,091	11,600	272.75
2012-02-29	1,135	1,142	1,099	1,104	14,500	276
2012-02-28	1,093	1,138	1,093	1,134	19,700	283.50
2012-02-27	1,090	1,094	1,090	1,092	8,300	273
2012-02-24	1,093	1,099	1,090	1,090	24,600	272.50
2012-02-23	1,091	1,096	1,080	1,090	11,800	272.50
2012-02-22	1,080	1,099	1,080	1,090	20,400	272.50
2012-02-21	1,055	1,074	1,055	1,055	9,300	263.75
2012-02-20	1,060	1,062	1,055	1,055	7,500	263.75
2012-02-17	1,054	1,059	1,050	1,054	9,100	263.50
2012-02-16	1,045	1,064	1,045	1,050	8,900	262.50
2012-02-15	1,038	1,058	1,037	1,058	12,100	264.50
2012-02-14	1,033	1,042	1,028	1,038	8,300	259.50
2012-02-13	1,019	1,040	1,019	1,040	7,200	260
2012-02-10	1,046	1,046	1,024	1,026	11,700	256.50
2012-02-09	1,047	1,054	1,038	1,050	10,600	262.50
2012-02-08	1,043	1,054	1,043	1,054	9,300	263.50
2012-02-07	1,048	1,050	1,045	1,046	5,300	261.50
2012-02-06	1,042	1,049	1,037	1,044	4,600	261
2012-02-03	1,042	1,047	1,030	1,042	11,200	260.50
2012-02-02	1,045	1,053	1,030	1,053	17,100	263.25
2012-02-01	1,121	1,128	1,005	1,013	54,300	253.25
2012-01-31	1,115	1,129	1,113	1,121	9,900	280.25
2012-01-30	1,096	1,165	1,096	1,113	27,000	278.25
2012-01-27	1,092	1,100	1,090	1,096	7,600	274
2012-01-26	1,073	1,092	1,071	1,084	16,200	271
2012-01-25	1,093	1,093	1,049	1,062	24,300	265.50
2012-01-24	1,086	1,094	1,083	1,092	4,600	273
2012-01-23	1,096	1,096	1,080	1,085	6,800	271.25
2012-01-20	1,084	1,100	1,078	1,096	20,700	274
2012-01-19	1,068	1,075	1,051	1,066	16,800	266.50
2012-01-18	1,060	1,070	1,050	1,061	7,700	265.25
2012-01-17	1,029	1,055	1,028	1,055	10,600	263.75
2012-01-16	1,007	1,019	1,005	1,018	3,300	254.50
2012-01-13	1,006	1,030	1,006	1,011	9,400	252.75
2012-01-12	1,012	1,015	1,004	1,004	6,700	251
2012-01-11	1,016	1,021	1,016	1,021	1,400	255.25
2012-01-10	1,030	1,041	1,009	1,011	23,000	252.75
2012-01-06	1,063	1,073	1,030	1,033	11,300	258.25
2012-01-05	1,092	1,092	1,073	1,078	9,200	269.50
2012-01-04	1,067	1,094	1,066	1,092	13,200	273

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30