4956 コニシ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,260	1,261	1,244	1,259	26,200	629.50
2016-12-29	1,269	1,269	1,251	1,260	30,500	630
2016-12-28	1,263	1,270	1,257	1,267	18,200	633.50
2016-12-27	1,267	1,272	1,261	1,263	26,000	631.50
2016-12-26	1,265	1,273	1,261	1,267	39,500	633.50
2016-12-22	1,259	1,262	1,251	1,260	35,400	630
2016-12-21	1,267	1,270	1,254	1,259	31,400	629.50
2016-12-20	1,267	1,271	1,256	1,270	32,100	635
2016-12-19	1,280	1,283	1,264	1,267	40,800	633.50
2016-12-16	1,299	1,299	1,272	1,280	42,500	640
2016-12-15	1,297	1,300	1,281	1,291	75,600	645.50
2016-12-14	1,298	1,300	1,291	1,300	44,700	650
2016-12-13	1,290	1,295	1,283	1,292	83,700	646
2016-12-12	1,282	1,291	1,275	1,283	55,500	641.50
2016-12-09	1,273	1,282	1,265	1,276	84,200	638
2016-12-08	1,292	1,293	1,254	1,273	59,300	636.50
2016-12-07	1,247	1,277	1,247	1,274	59,500	637
2016-12-06	1,254	1,263	1,233	1,243	55,000	621.50
2016-12-05	1,220	1,251	1,217	1,246	91,600	623
2016-12-02	1,277	1,278	1,201	1,201	42,100	600.50
2016-12-01	1,287	1,300	1,276	1,280	43,300	640
2016-11-30	1,290	1,290	1,265	1,277	53,000	638.50
2016-11-29	1,292	1,293	1,281	1,291	41,800	645.50
2016-11-28	1,288	1,293	1,282	1,292	68,700	646
2016-11-25	1,269	1,291	1,269	1,282	60,600	641
2016-11-24	1,270	1,270	1,253	1,268	34,900	634
2016-11-22	1,249	1,254	1,242	1,253	28,800	626.50
2016-11-21	1,234	1,257	1,234	1,246	36,900	623
2016-11-18	1,230	1,230	1,219	1,226	31,400	613
2016-11-17	1,217	1,230	1,206	1,222	56,200	611
2016-11-16	1,212	1,223	1,202	1,223	48,700	611.50
2016-11-15	1,215	1,220	1,194	1,207	72,000	603.50
2016-11-14	1,225	1,234	1,210	1,225	35,300	612.50
2016-11-11	1,248	1,257	1,207	1,212	75,500	606
2016-11-10	1,237	1,253	1,224	1,235	46,700	617.50
2016-11-09	1,236	1,238	1,171	1,182	67,200	591
2016-11-08	1,233	1,239	1,216	1,221	20,700	610.50
2016-11-07	1,246	1,251	1,227	1,233	73,100	616.50
2016-11-04	1,225	1,232	1,210	1,226	58,000	613
2016-11-02	1,243	1,246	1,224	1,225	73,900	612.50
2016-11-01	1,250	1,257	1,229	1,249	81,700	624.50
2016-10-31	1,317	1,318	1,246	1,249	62,900	624.50
2016-10-28	1,298	1,307	1,272	1,302	90,700	651
2016-10-27	1,310	1,314	1,288	1,296	34,700	648
2016-10-26	1,313	1,314	1,297	1,310	52,000	655
2016-10-25	1,307	1,318	1,295	1,313	47,300	656.50
2016-10-24	1,307	1,312	1,275	1,307	42,500	653.50
2016-10-21	1,315	1,315	1,302	1,308	23,000	654
2016-10-20	1,307	1,312	1,300	1,311	25,900	655.50
2016-10-19	1,310	1,315	1,299	1,303	34,400	651.50
2016-10-17	1,265	1,296	1,265	1,288	55,800	644
2016-10-13	1,255	1,267	1,247	1,266	59,000	633
2016-10-12	1,249	1,255	1,241	1,245	52,000	622.50
2016-10-11	1,250	1,255	1,241	1,253	44,400	626.50
2016-10-07	1,261	1,262	1,233	1,243	82,500	621.50
2016-10-06	1,276	1,279	1,256	1,271	26,700	635.50
2016-10-05	1,278	1,279	1,261	1,268	35,600	634
2016-10-04	1,261	1,273	1,240	1,270	47,600	635
2016-10-03	1,249	1,275	1,249	1,261	69,600	630.50
2016-09-30	1,240	1,262	1,223	1,259	74,500	629.50
2016-09-29	1,263	1,273	1,260	1,267	39,300	633.50
2016-09-28	1,269	1,275	1,252	1,263	64,100	631.50
2016-09-27	1,233	1,303	1,218	1,301	117,900	650.50
2016-09-26	1,219	1,237	1,219	1,233	36,900	616.50
2016-09-23	1,203	1,215	1,193	1,215	43,800	607.50
2016-09-21	1,167	1,194	1,150	1,192	52,000	596
2016-09-20	1,150	1,180	1,148	1,165	42,000	582.50
2016-09-16	1,146	1,156	1,143	1,150	30,700	575
2016-09-15	1,161	1,162	1,142	1,143	27,700	571.50
2016-09-14	1,164	1,172	1,160	1,164	15,700	582
2016-09-13	1,180	1,180	1,168	1,168	17,800	584
2016-09-12	1,146	1,175	1,146	1,171	30,600	585.50
2016-09-09	1,176	1,178	1,167	1,169	35,500	584.50
2016-09-08	1,171	1,178	1,157	1,171	41,900	585.50
2016-09-07	1,172	1,182	1,157	1,171	44,000	585.50
2016-09-06	1,163	1,186	1,163	1,184	29,100	592
2016-09-05	1,151	1,180	1,151	1,165	42,500	582.50
2016-09-02	1,141	1,149	1,122	1,145	49,800	572.50
2016-09-01	1,136	1,147	1,135	1,146	21,200	573
2016-08-31	1,134	1,140	1,117	1,139	43,900	569.50
2016-08-30	1,130	1,141	1,114	1,119	19,600	559.50
2016-08-29	1,141	1,153	1,117	1,123	45,400	561.50
2016-08-26	1,134	1,134	1,112	1,122	45,900	561
2016-08-25	1,148	1,150	1,128	1,129	52,600	564.50
2016-08-24	1,171	1,177	1,143	1,148	31,000	574
2016-08-23	1,167	1,178	1,154	1,156	35,200	578
2016-08-22	1,166	1,181	1,161	1,174	44,500	587
2016-08-19	1,159	1,171	1,153	1,160	39,600	580
2016-08-18	1,165	1,174	1,157	1,160	27,800	580
2016-08-17	1,181	1,182	1,162	1,175	49,600	587.50
2016-08-16	1,209	1,209	1,183	1,185	38,100	592.50
2016-08-15	1,215	1,225	1,200	1,204	20,600	602
2016-08-12	1,214	1,225	1,199	1,221	23,200	610.50
2016-08-10	1,194	1,208	1,185	1,204	19,200	602
2016-08-09	1,211	1,211	1,192	1,201	24,500	600.50
2016-08-08	1,210	1,216	1,196	1,215	29,100	607.50
2016-08-05	1,214	1,224	1,188	1,189	30,700	594.50
2016-08-04	1,214	1,223	1,209	1,214	23,400	607
2016-08-03	1,209	1,210	1,201	1,204	37,100	602
2016-08-02	1,245	1,245	1,200	1,218	88,600	609
2016-08-01	1,281	1,290	1,245	1,251	77,300	625.50
2016-07-29	1,360	1,360	1,314	1,345	33,600	672.50
2016-07-28	1,343	1,360	1,325	1,353	39,700	676.50
2016-07-27	1,340	1,370	1,340	1,354	33,500	677
2016-07-26	1,333	1,341	1,316	1,321	38,700	660.50
2016-07-25	1,340	1,350	1,329	1,333	40,100	666.50
2016-07-22	1,330	1,341	1,315	1,340	30,100	670
2016-07-21	1,360	1,367	1,342	1,354	28,100	677
2016-07-20	1,340	1,350	1,321	1,350	25,300	675
2016-07-19	1,326	1,353	1,324	1,351	34,700	675.50
2016-07-15	1,306	1,325	1,282	1,322	56,600	661
2016-07-14	1,308	1,322	1,308	1,314	40,300	657
2016-07-13	1,302	1,333	1,301	1,323	56,700	661.50
2016-07-12	1,324	1,346	1,312	1,320	43,200	660
2016-07-11	1,298	1,323	1,287	1,313	40,300	656.50
2016-07-08	1,335	1,335	1,268	1,268	36,300	634
2016-07-07	1,310	1,331	1,291	1,324	30,900	662
2016-07-06	1,335	1,338	1,309	1,319	47,100	659.50
2016-07-05	1,341	1,367	1,324	1,365	41,900	682.50
2016-07-04	1,337	1,345	1,323	1,336	23,200	668
2016-07-01	1,328	1,360	1,326	1,357	27,900	678.50
2016-06-30	1,344	1,370	1,316	1,316	37,300	658
2016-06-29	1,351	1,367	1,330	1,344	38,700	672
2016-06-28	1,306	1,360	1,300	1,351	88,300	675.50
2016-06-27	1,269	1,314	1,257	1,306	64,900	653
2016-06-24	1,339	1,346	1,230	1,249	132,800	624.50
2016-06-23	1,326	1,338	1,304	1,338	44,100	669
2016-06-22	1,346	1,347	1,304	1,332	44,600	666
2016-06-21	1,343	1,361	1,323	1,355	21,500	677.50
2016-06-20	1,364	1,366	1,344	1,350	12,200	675
2016-06-17	1,316	1,353	1,307	1,341	82,700	670.50
2016-06-16	1,395	1,395	1,302	1,309	66,400	654.50
2016-06-15	1,356	1,409	1,356	1,395	83,500	697.50
2016-06-14	1,332	1,367	1,332	1,356	46,100	678
2016-06-13	1,374	1,386	1,332	1,332	80,100	666
2016-06-10	1,454	1,454	1,400	1,411	85,200	705.50
2016-06-09	1,418	1,440	1,409	1,435	46,500	717.50
2016-06-08	1,391	1,424	1,374	1,423	60,600	711.50
2016-06-07	1,395	1,403	1,381	1,391	41,900	695.50
2016-06-06	1,337	1,409	1,334	1,397	82,900	698.50
2016-06-03	1,350	1,396	1,347	1,364	88,900	682
2016-06-02	1,350	1,356	1,335	1,348	52,100	674
2016-06-01	1,395	1,404	1,346	1,349	106,800	674.50
2016-05-31	1,411	1,427	1,400	1,416	59,900	708
2016-05-30	1,384	1,425	1,350	1,421	44,600	710.50
2016-05-27	1,399	1,401	1,376	1,389	31,700	694.50
2016-05-26	1,386	1,408	1,375	1,399	39,900	699.50
2016-05-25	1,393	1,408	1,368	1,375	49,400	687.50
2016-05-24	1,398	1,398	1,388	1,392	18,100	696
2016-05-23	1,410	1,410	1,382	1,400	19,500	700
2016-05-20	1,405	1,428	1,397	1,419	24,200	709.50
2016-05-19	1,415	1,426	1,404	1,405	30,900	702.50
2016-05-18	1,430	1,433	1,390	1,406	34,900	703
2016-05-17	1,416	1,437	1,393	1,430	40,000	715
2016-05-16	1,402	1,430	1,392	1,397	26,500	698.50
2016-05-13	1,430	1,449	1,391	1,396	78,200	698
2016-05-12	1,427	1,439	1,404	1,438	53,400	719
2016-05-11	1,427	1,433	1,400	1,428	65,700	714
2016-05-10	1,389	1,428	1,389	1,416	64,600	708
2016-05-09	1,399	1,411	1,353	1,394	64,600	697
2016-05-06	1,330	1,413	1,324	1,400	115,800	700
2016-05-02	1,349	1,365	1,323	1,333	76,200	666.50
2016-04-28	1,391	1,395	1,349	1,376	56,100	688
2016-04-27	1,377	1,384	1,353	1,367	39,800	683.50
2016-04-26	1,397	1,397	1,352	1,371	43,400	685.50
2016-04-25	1,405	1,408	1,375	1,397	48,500	698.50
2016-04-22	1,392	1,407	1,370	1,405	74,600	702.50
2016-04-21	1,416	1,420	1,395	1,406	68,300	703
2016-04-20	1,444	1,464	1,394	1,397	76,100	698.50
2016-04-19	1,421	1,449	1,408	1,430	88,800	715
2016-04-18	1,368	1,407	1,341	1,391	63,800	695.50
2016-04-15	1,408	1,408	1,365	1,370	53,500	685
2016-04-14	1,386	1,408	1,363	1,408	49,200	704
2016-04-13	1,342	1,372	1,330	1,362	44,000	681
2016-04-12	1,337	1,361	1,323	1,340	49,700	670
2016-04-11	1,341	1,351	1,293	1,336	50,700	668
2016-04-08	1,313	1,378	1,299	1,354	94,700	677
2016-04-07	1,308	1,371	1,297	1,343	63,100	671.50
2016-04-06	1,301	1,331	1,280	1,303	59,800	651.50
2016-04-05	1,361	1,368	1,308	1,320	100,800	660
2016-04-04	1,363	1,407	1,346	1,381	105,300	690.50
2016-04-01	1,405	1,422	1,349	1,372	81,300	686
2016-03-31	1,425	1,444	1,392	1,404	49,600	702
2016-03-30	1,458	1,465	1,421	1,425	51,200	712.50
2016-03-29	1,367	1,444	1,367	1,435	89,500	717.50
2016-03-28	2,758	2,758	2,677	2,754	35,300	688.50
2016-03-25	2,693	2,714	2,673	2,712	33,200	678
2016-03-24	2,605	2,722	2,605	2,673	39,300	668.25
2016-03-23	2,597	2,689	2,580	2,619	39,700	654.75
2016-03-22	2,569	2,587	2,519	2,571	29,600	642.75
2016-03-18	2,551	2,582	2,502	2,515	40,400	628.75
2016-03-17	2,564	2,566	2,548	2,551	35,300	637.75
2016-03-16	2,575	2,610	2,552	2,556	46,700	639
2016-03-15	2,670	2,682	2,581	2,604	39,600	651
2016-03-14	2,649	2,730	2,649	2,686	24,200	671.50
2016-03-11	2,544	2,629	2,544	2,617	34,100	654.25
2016-03-10	2,595	2,629	2,592	2,598	31,300	649.50
2016-03-09	2,610	2,610	2,534	2,565	23,600	641.25
2016-03-08	2,621	2,640	2,525	2,558	47,300	639.50
2016-03-07	2,690	2,690	2,630	2,638	21,000	659.50
2016-03-04	2,677	2,731	2,670	2,691	34,600	672.75
2016-03-03	2,693	2,722	2,650	2,681	29,700	670.25
2016-03-02	2,716	2,748	2,690	2,705	38,600	676.25
2016-03-01	2,622	2,647	2,600	2,627	36,200	656.75
2016-02-29	2,736	2,768	2,637	2,637	35,700	659.25
2016-02-26	2,711	2,740	2,680	2,706	43,000	676.50
2016-02-25	2,595	2,743	2,595	2,704	64,100	676
2016-02-24	2,590	2,628	2,561	2,595	31,200	648.75
2016-02-23	2,650	2,668	2,548	2,606	36,700	651.50
2016-02-22	2,654	2,662	2,588	2,617	73,300	654.25
2016-02-19	2,479	2,559	2,479	2,504	49,700	626
2016-02-18	2,467	2,535	2,452	2,479	50,100	619.75
2016-02-17	2,367	2,446	2,339	2,367	24,500	591.75
2016-02-16	2,298	2,431	2,298	2,370	43,300	592.50
2016-02-15	2,173	2,335	2,173	2,327	29,200	581.75
2016-02-12	2,230	2,247	2,119	2,123	34,100	530.75
2016-02-10	2,378	2,430	2,209	2,266	46,300	566.50
2016-02-09	2,317	2,397	2,317	2,372	30,700	593
2016-02-08	2,389	2,489	2,389	2,468	10,300	617
2016-02-05	2,365	2,442	2,354	2,430	32,300	607.50
2016-02-04	2,353	2,419	2,351	2,415	31,300	603.75
2016-02-03	2,369	2,401	2,334	2,365	19,800	591.25
2016-02-02	2,448	2,454	2,410	2,442	22,700	610.50
2016-02-01	2,560	2,560	2,457	2,498	26,600	624.50
2016-01-29	2,387	2,437	2,349	2,414	33,300	603.50
2016-01-28	2,408	2,423	2,395	2,397	54,400	599.25
2016-01-27	2,407	2,447	2,394	2,440	19,700	610
2016-01-26	2,367	2,407	2,335	2,359	19,700	589.75
2016-01-25	2,346	2,388	2,302	2,367	30,300	591.75
2016-01-22	2,298	2,344	2,271	2,337	21,000	584.25
2016-01-21	2,252	2,334	2,218	2,218	26,200	554.50
2016-01-20	2,343	2,350	2,250	2,251	13,100	562.75
2016-01-19	2,305	2,355	2,301	2,343	17,000	585.75
2016-01-18	2,325	2,342	2,295	2,324	10,700	581
2016-01-15	2,398	2,400	2,332	2,355	12,500	588.75
2016-01-14	2,393	2,393	2,316	2,356	37,700	589
2016-01-13	2,424	2,502	2,424	2,456	17,300	614
2016-01-12	2,378	2,410	2,352	2,390	39,600	597.50
2016-01-08	2,476	2,531	2,459	2,463	29,300	615.75
2016-01-07	2,516	2,555	2,480	2,499	36,200	624.75
2016-01-06	2,610	2,619	2,506	2,538	22,000	634.50
2016-01-05	2,581	2,640	2,577	2,610	22,400	652.50
2016-01-04	2,719	2,730	2,592	2,596	21,400	649

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