4956 コニシ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,955	1,979	1,941	1,973	40,300	493.25
2013-12-27	1,903	1,946	1,901	1,946	41,600	486.50
2013-12-26	1,862	1,905	1,853	1,903	85,400	475.75
2013-12-25	1,897	1,902	1,848	1,858	131,900	464.50
2013-12-24	1,949	1,950	1,894	1,896	62,700	474
2013-12-20	1,939	1,949	1,918	1,933	49,100	483.25
2013-12-19	1,970	1,979	1,920	1,928	51,200	482
2013-12-18	1,964	1,986	1,951	1,974	59,400	493.50
2013-12-17	1,904	1,966	1,904	1,963	48,600	490.75
2013-12-16	1,925	1,935	1,888	1,915	53,400	478.75
2013-12-13	1,900	1,929	1,877	1,919	93,900	479.75
2013-12-12	1,941	1,942	1,909	1,917	51,900	479.25
2013-12-11	1,962	1,965	1,920	1,941	54,900	485.25
2013-12-10	1,998	2,002	1,956	1,971	73,200	492.75
2013-12-09	2,020	2,030	1,987	1,998	32,100	499.50
2013-12-06	1,987	2,017	1,985	2,000	60,000	500
2013-12-05	2,000	2,011	1,985	1,991	58,600	497.75
2013-12-04	2,000	2,008	1,985	1,985	44,000	496.25
2013-12-03	2,049	2,049	2,003	2,006	35,900	501.50
2013-12-02	2,022	2,044	2,011	2,034	34,300	508.50
2013-11-29	2,001	2,039	1,998	2,022	69,900	505.50
2013-11-28	2,011	2,044	1,992	2,011	68,200	502.75
2013-11-27	2,087	2,088	2,004	2,010	122,400	502.50
2013-11-26	1,990	2,137	1,976	2,137	343,000	534.25
2013-11-25	1,994	2,004	1,981	1,986	47,500	496.50
2013-11-22	1,999	2,026	1,988	1,992	41,300	498
2013-11-21	2,003	2,029	1,997	2,009	59,700	502.25
2013-11-20	1,991	2,021	1,981	1,983	31,400	495.75
2013-11-19	1,972	1,990	1,966	1,985	18,200	496.25
2013-11-18	1,994	2,004	1,967	1,978	36,100	494.50
2013-11-15	1,980	2,020	1,974	1,994	57,200	498.50
2013-11-14	1,986	1,992	1,968	1,976	30,100	494
2013-11-13	1,980	2,010	1,980	1,986	53,300	496.50
2013-11-12	1,950	1,999	1,950	1,994	50,000	498.50
2013-11-11	1,945	1,960	1,921	1,936	24,800	484
2013-11-08	1,951	1,990	1,950	1,959	98,100	489.75
2013-11-07	1,956	1,971	1,940	1,951	26,000	487.75
2013-11-06	1,892	1,973	1,892	1,956	78,300	489
2013-11-05	1,966	1,974	1,926	1,932	70,700	483
2013-11-01	1,922	1,968	1,922	1,950	29,100	487.50
2013-10-31	1,950	2,000	1,920	1,978	76,900	494.50
2013-10-30	1,940	1,951	1,923	1,937	41,600	484.25
2013-10-29	1,939	1,940	1,915	1,927	40,600	481.75
2013-10-28	1,950	1,950	1,915	1,939	36,300	484.75
2013-10-25	1,960	1,960	1,938	1,940	34,100	485
2013-10-24	1,930	1,974	1,930	1,965	50,500	491.25
2013-10-23	1,932	1,951	1,925	1,940	31,700	485
2013-10-22	1,908	1,936	1,905	1,930	32,500	482.50
2013-10-21	1,923	1,933	1,903	1,914	26,600	478.50
2013-10-18	1,948	1,948	1,905	1,921	16,600	480.25
2013-10-17	1,947	1,948	1,933	1,948	25,500	487
2013-10-16	1,936	1,949	1,911	1,924	18,600	481
2013-10-15	1,939	1,948	1,929	1,941	50,100	485.25
2013-10-11	1,930	1,935	1,909	1,928	45,200	482
2013-10-10	1,851	1,910	1,851	1,897	44,900	474.25
2013-10-09	1,796	1,850	1,756	1,847	49,000	461.75
2013-10-08	1,794	1,837	1,788	1,797	38,900	449.25
2013-10-07	1,856	1,861	1,800	1,802	40,100	450.50
2013-10-04	1,859	1,880	1,841	1,846	30,300	461.50
2013-10-03	1,865	1,894	1,851	1,886	77,200	471.50
2013-10-02	1,904	1,918	1,857	1,873	54,500	468.25
2013-10-01	1,900	1,934	1,900	1,900	44,000	475
2013-09-30	1,881	1,904	1,868	1,899	18,800	474.75
2013-09-27	1,895	1,921	1,886	1,919	21,300	479.75
2013-09-26	1,897	1,901	1,866	1,897	15,500	474.25
2013-09-25	1,906	1,906	1,875	1,897	27,400	474.25
2013-09-24	1,901	1,911	1,878	1,905	35,000	476.25
2013-09-20	1,915	1,917	1,888	1,906	32,600	476.50
2013-09-19	1,911	1,921	1,888	1,917	32,000	479.25
2013-09-18	1,890	1,921	1,884	1,907	61,400	476.75
2013-09-17	1,826	1,882	1,826	1,874	30,700	468.50
2013-09-13	1,833	1,857	1,818	1,824	51,600	456
2013-09-12	1,860	1,864	1,845	1,858	29,300	464.50
2013-09-11	1,912	1,914	1,851	1,859	50,200	464.75
2013-09-10	1,919	1,920	1,900	1,909	37,300	477.25
2013-09-09	1,920	1,974	1,909	1,919	31,800	479.75
2013-09-06	1,858	1,862	1,831	1,849	10,400	462.25
2013-09-05	1,859	1,881	1,839	1,881	18,000	470.25
2013-09-04	1,826	1,865	1,821	1,855	39,000	463.75
2013-09-03	1,870	1,870	1,825	1,849	32,200	462.25
2013-09-02	1,856	1,856	1,812	1,818	25,500	454.50
2013-08-30	1,847	1,878	1,811	1,855	42,700	463.75
2013-08-29	1,791	1,850	1,782	1,847	34,200	461.75
2013-08-28	1,800	1,827	1,777	1,814	53,900	453.50
2013-08-27	1,849	1,864	1,844	1,845	27,700	461.25
2013-08-26	1,838	1,870	1,838	1,849	26,400	462.25
2013-08-23	1,815	1,844	1,802	1,836	32,000	459
2013-08-22	1,753	1,800	1,751	1,796	28,500	449
2013-08-21	1,782	1,803	1,751	1,760	21,600	440
2013-08-20	1,810	1,840	1,783	1,783	22,700	445.75
2013-08-19	1,816	1,868	1,808	1,836	12,300	459
2013-08-16	1,844	1,844	1,809	1,837	14,300	459.25
2013-08-15	1,901	1,901	1,848	1,853	17,000	463.25
2013-08-14	1,851	1,903	1,845	1,899	31,000	474.75
2013-08-13	1,769	1,851	1,769	1,846	33,700	461.50
2013-08-12	1,744	1,786	1,730	1,768	16,900	442
2013-08-09	1,774	1,792	1,760	1,762	23,700	440.50
2013-08-08	1,780	1,809	1,766	1,768	32,400	442
2013-08-07	1,810	1,825	1,800	1,800	22,300	450
2013-08-06	1,842	1,842	1,808	1,836	18,500	459
2013-08-05	1,845	1,845	1,806	1,828	25,600	457
2013-08-02	1,800	1,840	1,796	1,837	71,400	459.25
2013-08-01	1,850	1,872	1,743	1,820	147,500	455
2013-07-31	1,990	1,990	1,950	1,970	40,900	492.50
2013-07-30	1,865	1,981	1,865	1,952	43,500	488
2013-07-29	1,900	1,941	1,880	1,886	38,600	471.50
2013-07-26	1,966	1,995	1,943	1,969	32,500	492.25
2013-07-25	2,023	2,023	1,955	1,965	45,900	491.25
2013-07-24	1,999	2,026	1,984	2,025	81,300	506.25
2013-07-23	1,930	1,985	1,921	1,980	64,300	495
2013-07-22	1,895	1,938	1,881	1,931	56,500	482.75
2013-07-19	1,941	1,950	1,840	1,879	34,200	469.75
2013-07-18	1,962	1,962	1,926	1,939	16,000	484.75
2013-07-17	1,947	1,959	1,937	1,951	28,200	487.75
2013-07-16	1,918	1,950	1,915	1,947	49,300	486.75
2013-07-12	1,919	1,925	1,890	1,893	43,100	473.25
2013-07-11	1,881	1,920	1,868	1,916	37,100	479
2013-07-10	1,914	1,924	1,865	1,871	47,600	467.75
2013-07-09	1,900	1,909	1,877	1,900	35,000	475
2013-07-08	1,930	1,939	1,879	1,880	72,000	470
2013-07-05	1,903	1,916	1,881	1,908	46,200	477
2013-07-04	1,857	1,908	1,832	1,903	63,100	475.75
2013-07-03	1,851	1,857	1,837	1,839	25,700	459.75
2013-07-02	1,856	1,880	1,835	1,855	22,100	463.75
2013-07-01	1,861	1,862	1,820	1,850	45,000	462.50
2013-06-28	1,850	1,917	1,845	1,863	93,200	465.75
2013-06-27	1,840	1,860	1,810	1,850	85,900	462.50
2013-06-26	1,955	1,975	1,798	1,800	77,600	450
2013-06-25	1,866	1,935	1,849	1,932	201,000	483
2013-06-24	1,841	1,875	1,835	1,866	72,500	466.50
2013-06-21	1,728	1,844	1,728	1,844	71,600	461
2013-06-20	1,797	1,798	1,739	1,797	65,000	449.25
2013-06-19	1,750	1,796	1,750	1,793	62,900	448.25
2013-06-18	1,725	1,747	1,714	1,737	63,600	434.25
2013-06-17	1,631	1,707	1,631	1,695	44,300	423.75
2013-06-14	1,630	1,647	1,607	1,609	58,300	402.25
2013-06-13	1,677	1,677	1,607	1,622	34,800	405.50
2013-06-12	1,682	1,691	1,600	1,641	57,100	410.25
2013-06-11	1,669	1,700	1,629	1,682	46,200	420.50
2013-06-10	1,664	1,680	1,624	1,678	44,100	419.50
2013-06-07	1,691	1,691	1,582	1,608	79,600	402
2013-06-06	1,650	1,762	1,642	1,731	119,000	432.75
2013-06-05	1,700	1,778	1,666	1,670	124,900	417.50
2013-06-04	1,683	1,715	1,646	1,675	100,700	418.75
2013-06-03	1,695	1,722	1,656	1,693	106,500	423.25
2013-05-31	1,630	1,701	1,630	1,694	104,200	423.50
2013-05-30	1,624	1,629	1,576	1,599	55,900	399.75
2013-05-29	1,654	1,654	1,597	1,624	49,000	406
2013-05-28	1,521	1,639	1,521	1,618	73,400	404.50
2013-05-27	1,653	1,653	1,541	1,541	93,300	385.25
2013-05-24	1,661	1,700	1,618	1,653	61,800	413.25
2013-05-23	1,750	1,758	1,650	1,661	94,200	415.25
2013-05-22	1,740	1,765	1,731	1,750	74,600	437.50
2013-05-21	1,770	1,784	1,747	1,757	46,100	439.25
2013-05-20	1,745	1,790	1,731	1,770	37,800	442.50
2013-05-17	1,755	1,755	1,700	1,725	74,600	431.25
2013-05-16	1,772	1,812	1,685	1,726	88,900	431.50
2013-05-15	1,875	1,890	1,799	1,811	64,600	452.75
2013-05-14	1,761	1,868	1,723	1,854	115,400	463.50
2013-05-13	1,761	1,792	1,746	1,753	35,400	438.25
2013-05-10	1,800	1,803	1,735	1,746	50,300	436.50
2013-05-09	1,817	1,820	1,769	1,771	34,400	442.75
2013-05-08	1,781	1,828	1,767	1,812	52,500	453
2013-05-07	1,778	1,810	1,750	1,775	45,300	443.75
2013-05-02	1,766	1,773	1,727	1,738	64,400	434.50
2013-05-01	1,825	1,825	1,705	1,789	61,500	447.25
2013-04-30	1,853	1,880	1,799	1,808	74,900	452
2013-04-26	1,799	1,870	1,770	1,853	171,000	463.25
2013-04-25	1,705	1,768	1,705	1,759	106,100	439.75
2013-04-24	1,694	1,705	1,681	1,705	60,900	426.25
2013-04-23	1,677	1,686	1,663	1,673	59,000	418.25
2013-04-22	1,690	1,697	1,654	1,660	61,100	415
2013-04-19	1,677	1,681	1,645	1,675	33,200	418.75
2013-04-18	1,654	1,690	1,645	1,672	28,900	418
2013-04-17	1,665	1,670	1,643	1,656	62,300	414
2013-04-16	1,652	1,670	1,633	1,665	48,300	416.25
2013-04-15	1,707	1,707	1,678	1,679	35,300	419.75
2013-04-12	1,718	1,720	1,695	1,707	26,100	426.75
2013-04-11	1,700	1,720	1,681	1,717	43,000	429.25
2013-04-10	1,700	1,700	1,676	1,694	37,800	423.50
2013-04-09	1,699	1,718	1,684	1,698	30,400	424.50
2013-04-08	1,691	1,736	1,672	1,705	59,700	426.25
2013-04-05	1,700	1,729	1,667	1,691	63,200	422.75
2013-04-04	1,625	1,689	1,610	1,689	41,200	422.25
2013-04-03	1,579	1,617	1,575	1,614	33,200	403.50
2013-04-02	1,618	1,658	1,557	1,570	63,400	392.50
2013-04-01	1,700	1,700	1,647	1,652	33,900	413
2013-03-29	1,685	1,695	1,662	1,689	35,800	422.25
2013-03-28	1,690	1,699	1,659	1,672	47,400	418
2013-03-27	1,645	1,670	1,639	1,667	24,900	416.75
2013-03-26	1,668	1,670	1,599	1,616	57,100	404
2013-03-25	1,681	1,699	1,661	1,668	40,900	417
2013-03-22	1,700	1,702	1,670	1,676	56,000	419
2013-03-21	1,680	1,699	1,678	1,693	38,500	423.25
2013-03-19	1,665	1,680	1,659	1,664	29,400	416
2013-03-18	1,686	1,686	1,645	1,649	42,200	412.25
2013-03-15	1,663	1,701	1,648	1,701	80,200	425.25
2013-03-14	1,670	1,695	1,660	1,663	32,100	415.75
2013-03-13	1,651	1,683	1,651	1,660	34,300	415
2013-03-12	1,709	1,709	1,670	1,672	32,200	418
2013-03-11	1,710	1,710	1,692	1,700	44,800	425
2013-03-08	1,676	1,695	1,632	1,682	82,900	420.50
2013-03-07	1,686	1,698	1,673	1,687	27,200	421.75
2013-03-06	1,699	1,700	1,666	1,686	27,500	421.50
2013-03-05	1,699	1,699	1,670	1,678	25,900	419.50
2013-03-04	1,712	1,714	1,687	1,688	38,800	422
2013-03-01	1,705	1,710	1,688	1,693	33,500	423.25
2013-02-28	1,674	1,705	1,665	1,699	46,000	424.75
2013-02-27	1,655	1,686	1,654	1,662	37,100	415.50
2013-02-26	1,667	1,684	1,638	1,648	38,400	412
2013-02-25	1,701	1,720	1,663	1,667	60,600	416.75
2013-02-22	1,701	1,705	1,650	1,700	25,000	425
2013-02-21	1,717	1,724	1,691	1,705	31,300	426.25
2013-02-20	1,702	1,720	1,694	1,717	25,000	429.25
2013-02-19	1,694	1,719	1,694	1,701	20,500	425.25
2013-02-18	1,682	1,713	1,646	1,694	35,600	423.50
2013-02-15	1,668	1,750	1,552	1,607	54,500	401.75
2013-02-14	1,688	1,717	1,681	1,706	37,600	426.50
2013-02-13	1,788	1,794	1,673	1,717	63,100	429.25
2013-02-12	1,844	1,845	1,785	1,798	28,700	449.50
2013-02-08	1,830	1,831	1,801	1,816	39,900	454
2013-02-07	1,823	1,883	1,800	1,837	63,100	459.25
2013-02-06	1,800	1,954	1,790	1,918	117,100	479.50
2013-02-05	1,753	1,794	1,746	1,785	67,000	446.25
2013-02-04	1,740	1,785	1,737	1,753	40,100	438.25
2013-02-01	1,670	1,702	1,665	1,692	53,500	423
2013-01-31	1,670	1,725	1,625	1,665	70,600	416.25
2013-01-30	1,585	1,670	1,585	1,663	69,100	415.75
2013-01-29	1,531	1,585	1,531	1,583	27,900	395.75
2013-01-28	1,580	1,580	1,531	1,531	26,500	382.75
2013-01-25	1,552	1,580	1,547	1,576	30,300	394
2013-01-24	1,558	1,559	1,535	1,545	19,200	386.25
2013-01-23	1,548	1,576	1,542	1,561	23,800	390.25
2013-01-22	1,585	1,585	1,543	1,556	32,600	389
2013-01-21	1,631	1,631	1,587	1,591	19,400	397.75
2013-01-18	1,549	1,592	1,546	1,591	35,000	397.75
2013-01-17	1,532	1,547	1,522	1,534	23,000	383.50
2013-01-16	1,530	1,540	1,523	1,532	27,000	383
2013-01-15	1,530	1,535	1,510	1,519	52,700	379.75
2013-01-11	1,515	1,525	1,509	1,514	34,500	378.50
2013-01-10	1,516	1,520	1,494	1,504	29,800	376
2013-01-09	1,507	1,522	1,496	1,516	23,500	379
2013-01-08	1,523	1,528	1,508	1,522	34,900	380.50
2013-01-07	1,530	1,550	1,513	1,523	55,100	380.75
2013-01-04	1,515	1,525	1,488	1,517	34,300	379.25

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