4956 コニシ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,712	2,736	2,670	2,719	14,500	679.75
2015-12-29	2,696	2,720	2,674	2,708	20,900	677
2015-12-28	2,585	2,700	2,585	2,691	22,300	672.75
2015-12-25	2,615	2,615	2,560	2,567	17,200	641.75
2015-12-24	2,707	2,715	2,608	2,612	17,700	653
2015-12-22	2,619	2,700	2,593	2,688	36,600	672
2015-12-21	2,604	2,632	2,563	2,619	31,000	654.75
2015-12-18	2,650	2,652	2,550	2,604	69,800	651
2015-12-17	2,600	2,644	2,539	2,627	38,400	656.75
2015-12-16	2,530	2,550	2,500	2,534	19,700	633.50
2015-12-15	2,496	2,530	2,482	2,504	30,000	626
2015-12-14	2,520	2,535	2,490	2,519	54,100	629.75
2015-12-11	2,499	2,536	2,479	2,520	65,800	630
2015-12-10	2,506	2,507	2,442	2,460	26,800	615
2015-12-09	2,528	2,534	2,476	2,506	28,000	626.50
2015-12-08	2,547	2,566	2,496	2,508	28,100	627
2015-12-07	2,580	2,621	2,552	2,552	20,000	638
2015-12-04	2,536	2,569	2,526	2,538	33,100	634.50
2015-12-03	2,589	2,623	2,540	2,605	37,300	651.25
2015-12-02	2,671	2,671	2,600	2,609	23,200	652.25
2015-12-01	2,647	2,705	2,632	2,671	34,900	667.75
2015-11-30	2,646	2,650	2,625	2,644	17,100	661
2015-11-27	2,603	2,655	2,600	2,617	28,000	654.25
2015-11-26	2,565	2,643	2,558	2,577	51,000	644.25
2015-11-25	2,710	2,730	2,565	2,565	50,400	641.25
2015-11-24	2,650	2,700	2,650	2,696	31,100	674
2015-11-20	2,593	2,638	2,593	2,628	23,500	657
2015-11-19	2,597	2,600	2,521	2,555	32,900	638.75
2015-11-18	2,500	2,600	2,500	2,597	65,900	649.25
2015-11-17	2,425	2,500	2,400	2,499	64,400	624.75
2015-11-16	2,368	2,400	2,368	2,398	11,100	599.50
2015-11-13	2,385	2,400	2,376	2,399	19,300	599.75
2015-11-12	2,393	2,417	2,382	2,385	17,800	596.25
2015-11-11	2,362	2,400	2,360	2,397	14,600	599.25
2015-11-10	2,353	2,384	2,353	2,374	12,500	593.50
2015-11-09	2,417	2,440	2,339	2,370	38,400	592.50
2015-11-06	2,370	2,425	2,367	2,418	8,000	604.50
2015-11-05	2,389	2,425	2,370	2,390	22,000	597.50
2015-11-04	2,328	2,406	2,316	2,375	29,200	593.75
2015-11-02	2,280	2,337	2,272	2,291	29,700	572.75
2015-10-30	2,240	2,245	2,201	2,230	19,700	557.50
2015-10-29	2,211	2,227	2,201	2,201	8,700	550.25
2015-10-28	2,240	2,240	2,215	2,235	2,500	558.75
2015-10-27	2,247	2,254	2,212	2,223	9,700	555.75
2015-10-26	2,235	2,287	2,230	2,247	28,600	561.75
2015-10-23	2,234	2,238	2,215	2,230	8,500	557.50
2015-10-22	2,222	2,223	2,190	2,201	5,700	550.25
2015-10-21	2,165	2,234	2,156	2,220	14,400	555
2015-10-20	2,159	2,175	2,150	2,165	5,700	541.25
2015-10-19	2,170	2,181	2,141	2,152	7,800	538
2015-10-16	2,177	2,200	2,150	2,161	12,300	540.25
2015-10-15	2,140	2,208	2,140	2,165	12,800	541.25
2015-10-14	2,158	2,177	2,115	2,117	23,700	529.25
2015-10-13	2,337	2,337	2,180	2,182	30,100	545.50
2015-10-09	2,380	2,406	2,331	2,337	43,800	584.25
2015-10-08	2,340	2,370	2,313	2,363	29,700	590.75
2015-10-07	2,292	2,328	2,275	2,325	28,900	581.25
2015-10-06	2,200	2,295	2,185	2,280	23,000	570
2015-10-05	2,131	2,193	2,131	2,184	9,900	546
2015-10-02	2,138	2,154	2,122	2,146	6,800	536.50
2015-10-01	2,089	2,155	2,051	2,131	23,200	532.75
2015-09-30	2,140	2,140	2,051	2,063	18,700	515.75
2015-09-29	2,039	2,165	2,039	2,147	38,600	536.75
2015-09-28	2,075	2,075	2,040	2,064	15,200	516
2015-09-25	2,040	2,081	2,020	2,081	18,400	520.25
2015-09-24	2,035	2,080	2,035	2,040	19,800	510
2015-09-18	2,094	2,110	2,060	2,069	23,000	517.25
2015-09-17	2,098	2,100	2,071	2,094	11,000	523.50
2015-09-16	2,121	2,121	2,050	2,095	13,300	523.75
2015-09-15	2,088	2,189	2,084	2,106	14,600	526.50
2015-09-14	2,051	2,119	2,051	2,072	9,900	518
2015-09-11	2,031	2,083	2,031	2,076	29,000	519
2015-09-10	2,020	2,061	2,001	2,052	11,000	513
2015-09-09	2,067	2,067	2,032	2,063	22,500	515.75
2015-09-08	2,010	2,057	1,990	1,991	10,600	497.75
2015-09-07	1,978	2,075	1,964	2,031	11,000	507.75
2015-09-04	2,028	2,045	1,971	1,990	21,200	497.50
2015-09-03	2,030	2,075	1,990	2,008	25,500	502
2015-09-02	2,001	2,040	1,982	2,012	33,100	503
2015-09-01	2,177	2,177	2,060	2,060	23,000	515
2015-08-31	2,186	2,190	2,120	2,184	19,300	546
2015-08-28	2,094	2,174	2,057	2,157	25,100	539.25
2015-08-27	2,096	2,106	2,022	2,022	18,200	505.50
2015-08-26	2,060	2,077	2,018	2,061	43,100	515.25
2015-08-25	2,134	2,134	2,022	2,035	40,500	508.75
2015-08-24	2,193	2,243	2,137	2,138	19,000	534.50
2015-08-21	2,297	2,322	2,254	2,256	15,000	564
2015-08-20	2,372	2,377	2,348	2,348	13,400	587
2015-08-19	2,401	2,401	2,366	2,372	14,800	593
2015-08-18	2,400	2,427	2,380	2,427	23,500	606.75
2015-08-17	2,357	2,415	2,356	2,406	14,300	601.50
2015-08-14	2,356	2,369	2,340	2,354	18,700	588.50
2015-08-13	2,376	2,384	2,334	2,365	40,000	591.25
2015-08-12	2,447	2,447	2,397	2,415	28,800	603.75
2015-08-11	2,450	2,465	2,433	2,450	15,300	612.50
2015-08-10	2,415	2,448	2,367	2,446	31,500	611.50
2015-08-07	2,400	2,448	2,395	2,430	27,000	607.50
2015-08-06	2,350	2,415	2,342	2,406	29,400	601.50
2015-08-05	2,270	2,350	2,270	2,333	12,800	583.25
2015-08-04	2,292	2,301	2,241	2,267	25,000	566.75
2015-08-03	2,308	2,317	2,252	2,292	18,600	573
2015-07-31	2,328	2,382	2,319	2,358	19,900	589.50
2015-07-30	2,300	2,325	2,294	2,294	20,600	573.50
2015-07-29	2,300	2,300	2,288	2,289	12,800	572.25
2015-07-28	2,276	2,317	2,276	2,302	23,200	575.50
2015-07-27	2,293	2,307	2,283	2,288	19,100	572
2015-07-24	2,301	2,320	2,292	2,293	23,200	573.25
2015-07-23	2,241	2,309	2,230	2,299	15,300	574.75
2015-07-22	2,276	2,278	2,238	2,240	25,900	560
2015-07-21	2,295	2,317	2,278	2,294	13,400	573.50
2015-07-17	2,299	2,313	2,269	2,275	19,900	568.75
2015-07-16	2,320	2,320	2,281	2,289	12,100	572.25
2015-07-15	2,263	2,330	2,233	2,314	37,100	578.50
2015-07-14	2,296	2,296	2,236	2,239	38,800	559.75
2015-07-13	2,189	2,261	2,189	2,230	21,000	557.50
2015-07-10	2,162	2,195	2,147	2,170	40,900	542.50
2015-07-09	2,200	2,209	2,125	2,188	28,500	547
2015-07-08	2,261	2,301	2,202	2,202	26,300	550.50
2015-07-07	2,266	2,286	2,229	2,277	23,600	569.25
2015-07-06	2,261	2,285	2,225	2,226	21,800	556.50
2015-07-03	2,300	2,328	2,274	2,297	20,200	574.25
2015-07-02	2,313	2,338	2,286	2,288	25,100	572
2015-07-01	2,318	2,331	2,291	2,303	23,900	575.75
2015-06-30	2,300	2,359	2,295	2,318	28,700	579.50
2015-06-29	2,347	2,358	2,304	2,304	23,700	576
2015-06-26	2,434	2,441	2,397	2,397	28,800	599.25
2015-06-25	2,423	2,455	2,423	2,426	36,800	606.50
2015-06-24	2,400	2,427	2,381	2,423	31,100	605.75
2015-06-23	2,322	2,389	2,322	2,387	33,900	596.75
2015-06-22	2,336	2,361	2,324	2,338	35,100	584.50
2015-06-19	2,347	2,374	2,330	2,330	39,800	582.50
2015-06-18	2,364	2,364	2,322	2,330	26,500	582.50
2015-06-17	2,337	2,375	2,337	2,350	36,800	587.50
2015-06-16	2,382	2,397	2,314	2,338	35,300	584.50
2015-06-15	2,420	2,441	2,374	2,398	27,000	599.50
2015-06-12	2,450	2,460	2,414	2,433	43,400	608.25
2015-06-11	2,396	2,442	2,396	2,440	13,000	610
2015-06-10	2,401	2,449	2,401	2,406	36,800	601.50
2015-06-09	2,382	2,437	2,382	2,412	27,600	603
2015-06-08	2,438	2,447	2,397	2,413	16,700	603.25
2015-06-05	2,407	2,447	2,406	2,437	28,400	609.25
2015-06-04	2,404	2,429	2,399	2,419	19,500	604.75
2015-06-03	2,400	2,416	2,384	2,403	14,900	600.75
2015-06-02	2,380	2,413	2,370	2,396	28,700	599
2015-06-01	2,426	2,468	2,380	2,387	53,500	596.75
2015-05-29	2,416	2,469	2,398	2,466	30,600	616.50
2015-05-28	2,423	2,445	2,423	2,432	19,100	608
2015-05-27	2,413	2,421	2,394	2,419	40,700	604.75
2015-05-26	2,408	2,440	2,403	2,413	28,800	603.25
2015-05-25	2,350	2,406	2,344	2,403	35,200	600.75
2015-05-22	2,345	2,350	2,314	2,344	23,800	586
2015-05-21	2,295	2,349	2,295	2,318	44,200	579.50
2015-05-20	2,250	2,298	2,250	2,290	30,200	572.50
2015-05-19	2,235	2,243	2,226	2,240	25,100	560
2015-05-18	2,223	2,250	2,223	2,235	20,200	558.75
2015-05-15	2,227	2,260	2,216	2,223	29,900	555.75
2015-05-14	2,206	2,231	2,206	2,223	18,600	555.75
2015-05-13	2,243	2,276	2,211	2,225	33,400	556.25
2015-05-12	2,218	2,259	2,200	2,243	29,000	560.75
2015-05-11	2,175	2,262	2,172	2,237	63,300	559.25
2015-05-08	2,112	2,176	2,106	2,149	27,100	537.25
2015-05-07	2,100	2,145	2,093	2,122	20,300	530.50
2015-05-01	2,073	2,128	2,073	2,105	28,400	526.25
2015-04-30	2,105	2,129	2,071	2,105	30,200	526.25
2015-04-28	2,140	2,160	2,114	2,144	28,400	536
2015-04-27	2,127	2,149	2,127	2,140	13,300	535
2015-04-24	2,125	2,140	2,125	2,127	22,600	531.75
2015-04-23	2,136	2,144	2,114	2,125	17,400	531.25
2015-04-22	2,118	2,150	2,118	2,136	12,600	534
2015-04-21	2,105	2,127	2,083	2,117	14,100	529.25
2015-04-20	2,116	2,137	2,101	2,109	15,300	527.25
2015-04-17	2,119	2,124	2,092	2,116	29,200	529
2015-04-16	2,134	2,149	2,109	2,131	15,000	532.75
2015-04-15	2,093	2,150	2,093	2,134	47,500	533.50
2015-04-14	2,058	2,138	2,058	2,122	61,300	530.50
2015-04-13	2,027	2,099	2,021	2,076	34,600	519
2015-04-10	2,035	2,048	2,013	2,042	24,500	510.50
2015-04-09	2,030	2,050	2,024	2,050	17,800	512.50
2015-04-08	2,014	2,032	2,014	2,032	10,400	508
2015-04-07	2,010	2,024	1,993	2,013	15,400	503.25
2015-04-06	2,010	2,016	2,003	2,010	5,300	502.50
2015-04-03	1,994	2,029	1,982	2,027	14,500	506.75
2015-04-02	1,961	1,999	1,961	1,994	18,800	498.50
2015-04-01	1,998	2,007	1,960	1,970	37,300	492.50
2015-03-31	2,055	2,055	2,019	2,031	13,400	507.75
2015-03-30	2,078	2,078	2,018	2,038	28,600	509.50
2015-03-27	2,055	2,092	2,035	2,061	40,000	515.25
2015-03-26	2,046	2,070	2,046	2,058	34,600	514.50
2015-03-25	2,028	2,048	2,028	2,046	19,100	511.50
2015-03-24	2,053	2,055	1,975	2,028	63,100	507
2015-03-23	2,072	2,080	2,047	2,080	14,900	520
2015-03-20	2,060	2,080	2,040	2,051	43,100	512.75
2015-03-19	2,087	2,090	2,044	2,054	33,800	513.50
2015-03-18	2,045	2,045	2,022	2,045	23,200	511.25
2015-03-17	2,050	2,053	2,005	2,030	41,500	507.50
2015-03-16	1,995	2,013	1,972	1,997	30,400	499.25
2015-03-13	2,022	2,025	1,972	1,995	71,300	498.75
2015-03-12	2,010	2,041	1,967	2,026	26,500	506.50
2015-03-11	1,990	2,000	1,955	1,983	21,400	495.75
2015-03-10	1,999	2,000	1,983	1,983	16,300	495.75
2015-03-09	1,986	2,000	1,970	1,990	13,100	497.50
2015-03-06	1,975	2,000	1,975	1,986	13,800	496.50
2015-03-05	1,963	1,985	1,963	1,974	12,800	493.50
2015-03-04	2,016	2,016	1,957	1,963	26,400	490.75
2015-03-03	2,014	2,024	1,991	2,000	12,600	500
2015-03-02	2,002	2,028	2,000	2,014	11,100	503.50
2015-02-27	2,037	2,037	2,008	2,013	20,100	503.25
2015-02-26	2,022	2,040	2,016	2,037	14,900	509.25
2015-02-25	2,000	2,026	1,999	2,007	19,000	501.75
2015-02-24	2,041	2,041	1,995	1,999	32,300	499.75
2015-02-23	2,041	2,042	2,017	2,032	15,400	508
2015-02-20	2,046	2,050	2,020	2,041	16,900	510.25
2015-02-19	2,024	2,049	2,011	2,046	36,000	511.50
2015-02-18	2,010	2,025	2,003	2,010	26,600	502.50
2015-02-17	2,000	2,006	1,979	1,999	13,700	499.75
2015-02-16	1,975	2,010	1,975	1,985	15,900	496.25
2015-02-13	2,003	2,003	1,964	1,971	26,700	492.75
2015-02-12	2,000	2,018	1,983	2,003	42,300	500.75
2015-02-10	1,951	1,984	1,948	1,962	26,300	490.50
2015-02-09	1,988	1,988	1,962	1,970	14,400	492.50
2015-02-06	1,996	1,996	1,966	1,970	19,900	492.50
2015-02-05	2,020	2,023	1,930	1,982	47,700	495.50
2015-02-04	1,995	2,032	1,966	2,016	49,500	504
2015-02-03	2,049	2,060	1,981	1,995	50,300	498.75
2015-02-02	2,030	2,070	2,019	2,049	51,400	512.25
2015-01-30	2,016	2,029	1,989	2,029	48,500	507.25
2015-01-29	1,978	1,991	1,974	1,976	22,900	494
2015-01-28	1,968	2,019	1,968	2,017	41,600	504.25
2015-01-27	1,968	1,970	1,961	1,968	26,600	492
2015-01-26	1,954	1,968	1,954	1,961	18,300	490.25
2015-01-23	1,923	1,954	1,923	1,954	22,200	488.50
2015-01-22	1,918	1,928	1,896	1,923	31,600	480.75
2015-01-21	1,943	1,944	1,915	1,918	19,800	479.50
2015-01-20	1,903	1,961	1,903	1,955	42,700	488.75
2015-01-19	1,893	1,928	1,893	1,917	48,100	479.25
2015-01-16	1,940	1,949	1,870	1,897	60,900	474.25
2015-01-15	1,955	1,980	1,947	1,980	40,600	495
2015-01-14	1,950	1,967	1,942	1,948	33,100	487
2015-01-13	1,952	1,952	1,911	1,941	33,700	485.25
2015-01-09	1,924	1,955	1,900	1,954	60,300	488.50
2015-01-08	1,925	1,937	1,906	1,924	30,800	481
2015-01-07	1,871	1,933	1,871	1,923	25,300	480.75
2015-01-06	1,900	1,908	1,872	1,889	38,200	472.25
2015-01-05	1,930	1,940	1,904	1,928	21,100	482

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