4956 コニシ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,927	1,939	1,912	1,915	37,100	478.75
2014-12-29	1,920	1,926	1,907	1,926	35,300	481.50
2014-12-26	1,897	1,920	1,897	1,916	19,400	479
2014-12-25	1,916	1,916	1,882	1,897	21,200	474.25
2014-12-24	1,899	1,925	1,890	1,916	47,400	479
2014-12-22	1,856	1,868	1,846	1,868	16,700	467
2014-12-19	1,849	1,857	1,832	1,856	25,500	464
2014-12-18	1,848	1,848	1,822	1,832	24,700	458
2014-12-17	1,789	1,832	1,788	1,814	21,600	453.50
2014-12-16	1,815	1,819	1,787	1,798	40,600	449.50
2014-12-15	1,818	1,842	1,814	1,836	25,800	459
2014-12-12	1,853	1,860	1,831	1,841	67,100	460.25
2014-12-11	1,879	1,892	1,847	1,863	44,200	465.75
2014-12-10	1,901	1,923	1,879	1,882	56,000	470.50
2014-12-09	1,914	1,926	1,898	1,901	32,500	475.25
2014-12-08	1,932	1,933	1,887	1,914	37,600	478.50
2014-12-05	1,905	1,927	1,888	1,925	24,000	481.25
2014-12-04	1,950	1,956	1,900	1,913	53,000	478.25
2014-12-03	1,890	1,944	1,890	1,942	289,200	485.50
2014-12-02	1,853	1,880	1,845	1,878	39,200	469.50
2014-12-01	1,882	1,889	1,863	1,869	38,600	467.25
2014-11-28	1,880	1,889	1,870	1,882	30,800	470.50
2014-11-27	1,887	1,900	1,862	1,863	33,600	465.75
2014-11-26	1,909	1,911	1,877	1,887	43,700	471.75
2014-11-25	1,900	1,917	1,900	1,909	41,100	477.25
2014-11-21	1,853	1,907	1,851	1,900	57,700	475
2014-11-20	1,879	1,884	1,853	1,860	43,900	465
2014-11-19	1,897	1,897	1,867	1,868	28,200	467
2014-11-18	1,869	1,884	1,862	1,884	31,500	471
2014-11-17	1,870	1,879	1,842	1,850	44,300	462.50
2014-11-14	1,905	1,905	1,857	1,873	72,800	468.25
2014-11-13	1,848	1,868	1,839	1,865	40,200	466.25
2014-11-12	1,892	1,902	1,841	1,848	61,800	462
2014-11-11	1,885	1,911	1,867	1,897	53,700	474.25
2014-11-10	1,850	1,882	1,841	1,882	42,400	470.50
2014-11-07	1,848	1,856	1,830	1,848	56,100	462
2014-11-06	1,855	1,874	1,830	1,843	78,100	460.75
2014-11-05	1,830	1,854	1,793	1,850	148,400	462.50
2014-11-04	1,969	1,969	1,827	1,828	179,300	457
2014-10-31	2,020	2,024	1,890	1,929	122,900	482.25
2014-10-30	2,026	2,028	1,984	2,010	85,100	502.50
2014-10-29	2,006	2,024	1,986	2,011	56,600	502.75
2014-10-28	1,989	1,995	1,969	1,982	45,100	495.50
2014-10-27	1,940	1,985	1,936	1,977	66,200	494.25
2014-10-24	1,932	1,945	1,900	1,929	48,000	482.25
2014-10-23	1,916	1,951	1,909	1,929	26,800	482.25
2014-10-22	1,920	1,945	1,913	1,933	33,500	483.25
2014-10-21	1,900	1,920	1,876	1,885	38,300	471.25
2014-10-20	1,881	1,906	1,863	1,900	31,200	475
2014-10-17	1,857	1,877	1,823	1,823	40,700	455.75
2014-10-16	1,850	1,879	1,831	1,842	41,400	460.50
2014-10-15	1,900	1,921	1,889	1,900	30,000	475
2014-10-14	1,875	1,921	1,868	1,884	57,100	471
2014-10-10	1,901	1,949	1,901	1,915	76,100	478.75
2014-10-09	1,989	1,994	1,955	1,955	30,200	488.75
2014-10-08	2,000	2,001	1,970	1,970	38,400	492.50
2014-10-07	2,014	2,032	2,004	2,006	37,500	501.50
2014-10-06	2,003	2,030	1,989	2,016	61,700	504
2014-10-03	1,922	1,991	1,922	1,987	71,100	496.75
2014-10-02	1,965	1,965	1,914	1,914	65,300	478.50
2014-10-01	1,978	1,986	1,953	1,975	58,700	493.75
2014-09-30	1,975	1,982	1,957	1,963	62,100	490.75
2014-09-29	1,970	1,973	1,958	1,970	27,500	492.50
2014-09-26	1,972	1,983	1,958	1,963	72,100	490.75
2014-09-25	2,005	2,005	1,982	1,990	99,800	497.50
2014-09-24	2,010	2,015	1,996	2,005	68,200	501.25
2014-09-22	2,048	2,048	2,006	2,013	75,500	503.25
2014-09-19	2,080	2,080	2,033	2,036	90,700	509
2014-09-18	2,088	2,091	2,072	2,084	44,700	521
2014-09-17	2,070	2,088	2,055	2,066	65,600	516.50
2014-09-16	2,028	2,063	2,028	2,061	49,400	515.25
2014-09-12	2,017	2,040	2,017	2,027	98,900	506.75
2014-09-11	2,043	2,048	2,015	2,019	53,900	504.75
2014-09-10	2,004	2,043	2,004	2,043	52,300	510.75
2014-09-09	2,051	2,052	2,007	2,014	80,100	503.50
2014-09-08	2,075	2,080	2,051	2,056	47,600	514
2014-09-05	2,085	2,085	2,062	2,069	45,800	517.25
2014-09-04	2,090	2,095	2,072	2,082	70,400	520.50
2014-09-03	2,098	2,105	2,068	2,081	80,800	520.25
2014-09-02	2,078	2,088	2,067	2,075	35,200	518.75
2014-09-01	2,060	2,079	2,053	2,078	40,100	519.50
2014-08-29	2,041	2,060	2,031	2,058	49,300	514.50
2014-08-28	2,055	2,055	2,020	2,040	33,900	510
2014-08-27	2,030	2,081	2,030	2,056	95,300	514
2014-08-26	1,990	2,029	1,990	2,020	74,700	505
2014-08-25	2,010	2,026	1,974	1,989	117,600	497.25
2014-08-22	2,061	2,063	2,003	2,009	125,700	502.25
2014-08-21	2,045	2,086	2,045	2,063	80,700	515.75
2014-08-20	2,086	2,105	2,035	2,045	127,000	511.25
2014-08-19	2,148	2,148	2,090	2,099	88,200	524.75
2014-08-18	2,146	2,149	2,121	2,130	42,000	532.50
2014-08-15	2,135	2,151	2,113	2,118	45,600	529.50
2014-08-14	2,100	2,132	2,085	2,128	69,700	532
2014-08-13	2,096	2,102	2,061	2,090	52,300	522.50
2014-08-12	2,105	2,111	2,084	2,096	68,600	524
2014-08-11	2,076	2,113	2,064	2,101	40,500	525.25
2014-08-08	2,131	2,131	2,061	2,076	35,600	519
2014-08-07	2,080	2,120	2,070	2,118	33,400	529.50
2014-08-06	2,114	2,118	2,077	2,095	38,600	523.75
2014-08-05	2,199	2,201	2,114	2,130	77,500	532.50
2014-08-04	2,170	2,198	2,170	2,180	34,300	545
2014-08-01	2,180	2,193	2,177	2,181	55,900	545.25
2014-07-31	2,240	2,256	2,235	2,239	29,200	559.75
2014-07-30	2,252	2,259	2,226	2,250	28,800	562.50
2014-07-29	2,241	2,259	2,221	2,252	28,000	563
2014-07-28	2,245	2,253	2,231	2,235	15,700	558.75
2014-07-25	2,240	2,247	2,220	2,240	40,200	560
2014-07-24	2,268	2,268	2,223	2,240	28,600	560
2014-07-23	2,258	2,269	2,241	2,256	50,300	564
2014-07-22	2,209	2,250	2,198	2,250	60,700	562.50
2014-07-18	2,201	2,201	2,165	2,170	86,100	542.50
2014-07-17	2,192	2,230	2,186	2,226	55,900	556.50
2014-07-16	2,226	2,230	2,145	2,152	79,400	538
2014-07-15	2,210	2,237	2,186	2,213	44,500	553.25
2014-07-14	2,209	2,227	2,181	2,211	47,200	552.75
2014-07-11	2,171	2,215	2,148	2,209	33,400	552.25
2014-07-10	2,255	2,261	2,196	2,200	46,200	550
2014-07-09	2,253	2,259	2,229	2,240	36,600	560
2014-07-08	2,235	2,282	2,217	2,256	45,000	564
2014-07-07	2,268	2,268	2,221	2,235	40,100	558.75
2014-07-04	2,247	2,259	2,217	2,254	53,300	563.50
2014-07-03	2,249	2,275	2,241	2,246	61,600	561.50
2014-07-02	2,239	2,245	2,213	2,234	58,900	558.50
2014-07-01	2,140	2,231	2,135	2,220	71,700	555
2014-06-30	2,151	2,188	2,134	2,154	48,300	538.50
2014-06-27	2,163	2,163	2,109	2,160	32,400	540
2014-06-26	2,197	2,197	2,165	2,167	41,400	541.75
2014-06-25	2,169	2,198	2,169	2,172	38,100	543
2014-06-24	2,158	2,190	2,138	2,169	78,300	542.25
2014-06-23	2,120	2,150	2,102	2,147	41,800	536.75
2014-06-20	2,112	2,112	2,099	2,108	24,100	527
2014-06-19	2,091	2,129	2,084	2,112	45,500	528
2014-06-18	2,099	2,128	2,086	2,102	41,700	525.50
2014-06-17	2,074	2,135	2,069	2,111	63,700	527.75
2014-06-16	2,087	2,092	2,028	2,088	72,300	522
2014-06-13	2,030	2,120	2,027	2,093	82,300	523.25
2014-06-12	2,054	2,070	2,021	2,057	59,600	514.25
2014-06-11	2,016	2,059	2,012	2,054	53,100	513.50
2014-06-10	2,004	2,037	1,990	2,033	80,200	508.25
2014-06-09	2,029	2,057	2,029	2,031	76,000	507.75
2014-06-06	2,015	2,083	2,010	2,040	76,700	510
2014-06-05	1,985	2,020	1,984	2,018	52,700	504.50
2014-06-04	1,951	1,986	1,940	1,985	35,200	496.25
2014-06-03	1,962	1,962	1,942	1,952	33,900	488
2014-06-02	1,945	1,959	1,929	1,959	31,200	489.75
2014-05-30	1,912	1,951	1,912	1,946	36,100	486.50
2014-05-29	1,921	1,930	1,915	1,920	21,900	480
2014-05-28	1,911	1,963	1,911	1,938	38,900	484.50
2014-05-27	1,920	1,946	1,919	1,929	15,100	482.25
2014-05-26	1,927	1,936	1,902	1,934	26,900	483.50
2014-05-23	1,923	1,930	1,905	1,927	27,400	481.75
2014-05-22	1,919	1,931	1,902	1,923	23,000	480.75
2014-05-21	1,919	1,919	1,893	1,899	20,700	474.75
2014-05-20	1,906	1,935	1,891	1,919	59,500	479.75
2014-05-19	1,863	1,889	1,863	1,874	28,300	468.50
2014-05-16	1,910	1,910	1,873	1,880	34,100	470
2014-05-15	1,928	1,928	1,894	1,915	49,600	478.75
2014-05-14	1,820	1,946	1,806	1,915	101,800	478.75
2014-05-13	1,814	1,841	1,795	1,829	20,200	457.25
2014-05-12	1,828	1,828	1,784	1,788	19,500	447
2014-05-09	1,802	1,834	1,800	1,828	10,700	457
2014-05-08	1,800	1,816	1,797	1,806	22,500	451.50
2014-05-07	1,841	1,847	1,802	1,806	40,800	451.50
2014-05-02	1,856	1,880	1,833	1,876	43,300	469
2014-05-01	1,858	1,859	1,832	1,855	22,300	463.75
2014-04-30	1,850	1,857	1,813	1,828	21,500	457
2014-04-28	1,834	1,857	1,834	1,845	45,100	461.25
2014-04-25	1,806	1,840	1,806	1,834	21,800	458.50
2014-04-24	1,803	1,824	1,801	1,806	23,400	451.50
2014-04-23	1,782	1,810	1,782	1,803	14,500	450.75
2014-04-22	1,806	1,818	1,773	1,782	24,300	445.50
2014-04-21	1,807	1,829	1,807	1,812	10,200	453
2014-04-18	1,814	1,814	1,798	1,810	9,900	452.50
2014-04-17	1,814	1,820	1,794	1,799	15,000	449.75
2014-04-16	1,768	1,821	1,767	1,814	30,100	453.50
2014-04-15	1,763	1,778	1,740	1,768	40,300	442
2014-04-14	1,740	1,778	1,740	1,761	19,300	440.25
2014-04-11	1,759	1,777	1,740	1,763	27,400	440.75
2014-04-10	1,772	1,799	1,770	1,775	27,800	443.75
2014-04-09	1,778	1,791	1,754	1,769	41,900	442.25
2014-04-08	1,802	1,806	1,786	1,793	27,300	448.25
2014-04-07	1,821	1,822	1,803	1,811	25,800	452.75
2014-04-04	1,834	1,845	1,812	1,834	38,200	458.50
2014-04-03	1,839	1,860	1,825	1,846	35,500	461.50
2014-04-02	1,806	1,864	1,806	1,849	75,800	462.25
2014-04-01	1,827	1,834	1,782	1,795	77,300	448.75
2014-03-31	1,830	1,830	1,786	1,827	62,500	456.75
2014-03-28	1,819	1,822	1,778	1,809	88,700	452.25
2014-03-27	1,845	1,845	1,778	1,807	127,300	451.75
2014-03-26	1,825	1,850	1,821	1,846	127,600	461.50
2014-03-25	1,750	1,821	1,741	1,814	142,000	453.50
2014-03-24	1,694	1,747	1,694	1,731	65,400	432.75
2014-03-20	1,714	1,714	1,690	1,691	67,000	422.75
2014-03-19	1,700	1,738	1,700	1,700	56,700	425
2014-03-18	1,707	1,715	1,690	1,692	37,900	423
2014-03-17	1,710	1,715	1,667	1,669	48,600	417.25
2014-03-14	1,774	1,774	1,707	1,711	94,700	427.75
2014-03-13	1,810	1,817	1,787	1,789	39,000	447.25
2014-03-12	1,847	1,847	1,810	1,813	32,400	453.25
2014-03-11	1,827	1,853	1,822	1,852	36,600	463
2014-03-10	1,817	1,824	1,806	1,806	44,200	451.50
2014-03-07	1,803	1,809	1,786	1,803	46,400	450.75
2014-03-06	1,799	1,799	1,766	1,797	33,900	449.25
2014-03-05	1,800	1,805	1,789	1,794	33,800	448.50
2014-03-04	1,781	1,785	1,763	1,780	38,700	445
2014-03-03	1,790	1,795	1,757	1,781	28,100	445.25
2014-02-28	1,796	1,799	1,770	1,790	49,400	447.50
2014-02-27	1,821	1,828	1,796	1,808	27,900	452
2014-02-26	1,833	1,843	1,818	1,827	29,200	456.75
2014-02-25	1,822	1,837	1,816	1,832	37,400	458
2014-02-24	1,866	1,885	1,794	1,815	119,700	453.75
2014-02-21	1,784	1,825	1,768	1,786	138,500	446.50
2014-02-20	1,835	1,839	1,781	1,786	75,400	446.50
2014-02-19	1,838	1,848	1,822	1,828	28,000	457
2014-02-18	1,829	1,863	1,817	1,853	84,500	463.25
2014-02-17	1,810	1,838	1,781	1,829	36,400	457.25
2014-02-14	1,851	1,858	1,797	1,821	55,900	455.25
2014-02-13	1,864	1,883	1,853	1,867	60,600	466.75
2014-02-12	1,858	1,880	1,851	1,870	67,500	467.50
2014-02-10	1,895	1,908	1,867	1,875	57,900	468.75
2014-02-07	1,854	1,876	1,854	1,870	25,200	467.50
2014-02-06	1,830	1,857	1,826	1,837	30,100	459.25
2014-02-05	1,852	1,878	1,768	1,819	93,400	454.75
2014-02-04	1,850	1,897	1,843	1,852	94,100	463
2014-02-03	1,916	1,946	1,874	1,926	102,500	481.50
2014-01-31	1,945	1,961	1,904	1,939	53,000	484.75
2014-01-30	1,939	1,953	1,916	1,943	62,800	485.75
2014-01-29	1,940	1,984	1,940	1,975	51,300	493.75
2014-01-28	1,985	1,985	1,935	1,941	54,700	485.25
2014-01-27	1,987	2,009	1,943	1,949	106,700	487.25
2014-01-24	2,004	2,044	1,988	2,017	82,400	504.25
2014-01-23	2,070	2,070	2,005	2,020	49,000	505
2014-01-22	2,083	2,083	2,016	2,051	47,100	512.75
2014-01-21	2,057	2,092	2,045	2,060	82,100	515
2014-01-20	2,059	2,059	2,013	2,027	45,800	506.75
2014-01-17	2,025	2,059	2,012	2,046	77,700	511.50
2014-01-16	1,998	2,027	1,988	2,012	63,600	503
2014-01-15	1,963	1,995	1,945	1,995	87,900	498.75
2014-01-14	1,965	1,965	1,920	1,923	58,600	480.75
2014-01-10	1,970	1,987	1,945	1,987	71,800	496.75
2014-01-09	1,940	1,977	1,940	1,975	73,000	493.75
2014-01-08	1,940	1,963	1,932	1,963	60,200	490.75
2014-01-07	1,990	1,992	1,940	1,950	59,700	487.50
2014-01-06	1,996	2,002	1,977	1,994	85,700	498.50

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