4956 コニシ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,091	2,121	2,079	2,112	22,600	1,056
2017-12-28	2,140	2,140	2,088	2,089	38,600	1,044.50
2017-12-27	2,085	2,141	2,085	2,140	46,200	1,070
2017-12-26	2,069	2,089	2,069	2,082	25,800	1,041
2017-12-25	2,038	2,068	2,038	2,066	21,600	1,033
2017-12-22	2,050	2,052	2,033	2,035	33,400	1,017.50
2017-12-21	2,070	2,073	2,040	2,050	35,500	1,025
2017-12-20	2,043	2,077	2,036	2,073	45,000	1,036.50
2017-12-19	2,077	2,077	2,033	2,033	38,400	1,016.50
2017-12-18	2,076	2,084	2,045	2,068	55,900	1,034
2017-12-15	2,050	2,060	2,035	2,039	83,300	1,019.50
2017-12-14	2,068	2,069	2,028	2,054	66,700	1,027
2017-12-13	2,062	2,065	2,025	2,033	29,000	1,016.50
2017-12-12	2,070	2,073	2,043	2,046	48,600	1,023
2017-12-11	2,080	2,088	2,057	2,070	29,200	1,035
2017-12-08	2,078	2,112	2,064	2,070	80,300	1,035
2017-12-07	2,028	2,081	2,010	2,078	79,400	1,039
2017-12-06	2,025	2,071	2,003	2,004	52,300	1,002
2017-12-05	2,026	2,040	2,024	2,034	56,200	1,017
2017-12-04	2,053	2,095	2,035	2,036	77,000	1,018
2017-12-01	2,043	2,059	2,028	2,053	48,500	1,026.50
2017-11-30	2,050	2,063	2,009	2,033	58,300	1,016.50
2017-11-29	2,040	2,053	2,028	2,050	26,100	1,025
2017-11-28	2,030	2,051	2,012	2,016	54,800	1,008
2017-11-27	2,074	2,076	2,009	2,012	82,700	1,006
2017-11-24	2,030	2,073	2,006	2,042	80,200	1,021
2017-11-22	2,001	2,014	1,987	1,994	46,400	997
2017-11-21	1,980	1,994	1,974	1,981	33,600	990.50
2017-11-20	1,950	1,965	1,945	1,959	28,300	979.50
2017-11-17	1,985	1,989	1,940	1,955	62,000	977.50
2017-11-16	1,925	1,991	1,925	1,975	47,600	987.50
2017-11-15	1,983	1,997	1,931	1,948	58,300	974
2017-11-13	2,040	2,048	2,007	2,014	27,000	1,007
2017-11-10	1,975	2,033	1,972	2,029	44,900	1,014.50
2017-11-09	1,999	2,043	1,987	2,016	53,700	1,008
2017-11-08	1,990	1,996	1,973	1,994	37,100	997
2017-11-07	2,000	2,002	1,970	1,992	57,900	996
2017-11-06	1,972	2,012	1,972	2,005	64,600	1,002.50
2017-11-02	1,970	1,976	1,954	1,964	54,800	982
2017-11-01	1,980	1,990	1,943	1,979	86,000	989.50
2017-10-31	2,055	2,060	1,966	1,967	121,800	983.50
2017-10-30	2,076	2,081	2,039	2,052	105,600	1,026
2017-10-27	2,099	2,116	2,078	2,093	39,200	1,046.50
2017-10-26	2,042	2,119	2,042	2,106	78,400	1,053
2017-10-25	2,090	2,096	2,031	2,046	76,900	1,023
2017-10-24	1,998	2,074	1,960	2,067	93,200	1,033.50
2017-10-23	1,969	2,005	1,951	1,996	108,400	998
2017-10-20	1,951	1,979	1,941	1,962	66,900	981
2017-10-19	1,958	1,972	1,946	1,956	76,200	978
2017-10-18	1,984	1,984	1,954	1,967	48,000	983.50
2017-10-17	1,984	1,998	1,973	1,997	38,300	998.50
2017-10-16	1,976	1,990	1,962	1,972	37,300	986
2017-10-13	1,958	1,986	1,948	1,976	31,600	988
2017-10-12	1,989	1,992	1,951	1,956	33,200	978
2017-10-11	1,946	1,986	1,946	1,986	45,500	993
2017-10-10	1,934	1,953	1,918	1,946	30,300	973
2017-10-06	1,940	1,955	1,928	1,939	25,500	969.50
2017-10-05	1,974	1,974	1,949	1,954	21,800	977
2017-10-04	2,000	2,004	1,960	1,974	23,200	987
2017-10-03	2,000	2,010	1,967	1,983	35,000	991.50
2017-10-02	1,999	1,999	1,962	1,972	34,900	986
2017-09-29	2,000	2,005	1,980	1,991	56,300	995.50
2017-09-28	1,976	1,997	1,961	1,995	66,100	997.50
2017-09-27	1,961	1,967	1,937	1,966	34,900	983
2017-09-26	1,940	1,962	1,933	1,960	57,300	980
2017-09-25	1,941	1,961	1,935	1,946	49,100	973
2017-09-22	1,966	1,966	1,922	1,941	56,600	970.50
2017-09-21	1,970	1,976	1,959	1,966	45,800	983
2017-09-20	1,997	2,003	1,965	1,979	61,600	989.50
2017-09-19	2,000	2,008	1,986	1,997	116,700	998.50
2017-09-15	1,894	1,980	1,893	1,975	129,800	987.50
2017-09-14	1,909	1,913	1,890	1,911	44,800	955.50
2017-09-13	1,920	1,923	1,906	1,913	37,300	956.50
2017-09-12	1,920	1,927	1,884	1,924	41,900	962
2017-09-11	1,910	1,920	1,892	1,903	26,800	951.50
2017-09-08	1,886	1,886	1,870	1,878	63,800	939
2017-09-07	1,855	1,896	1,849	1,887	49,800	943.50
2017-09-06	1,801	1,839	1,784	1,834	37,400	917
2017-09-05	1,851	1,859	1,809	1,816	45,800	908
2017-09-04	1,895	1,895	1,830	1,843	56,400	921.50
2017-09-01	1,920	1,920	1,886	1,905	17,400	952.50
2017-08-31	1,897	1,932	1,897	1,915	53,800	957.50
2017-08-30	1,825	1,873	1,825	1,870	42,400	935
2017-08-29	1,807	1,823	1,802	1,821	27,600	910.50
2017-08-28	1,825	1,837	1,814	1,822	41,500	911
2017-08-25	1,825	1,827	1,805	1,820	37,700	910
2017-08-24	1,805	1,830	1,805	1,825	29,000	912.50
2017-08-23	1,810	1,819	1,798	1,809	55,600	904.50
2017-08-22	1,809	1,809	1,774	1,782	34,800	891
2017-08-21	1,764	1,769	1,754	1,769	15,000	884.50
2017-08-18	1,742	1,760	1,731	1,748	39,200	874
2017-08-17	1,748	1,777	1,748	1,771	33,700	885.50
2017-08-16	1,770	1,783	1,746	1,756	49,800	878
2017-08-15	1,781	1,791	1,767	1,778	35,000	889
2017-08-14	1,757	1,765	1,737	1,759	40,800	879.50
2017-08-10	1,773	1,790	1,771	1,780	32,600	890
2017-08-09	1,791	1,795	1,761	1,772	51,500	886
2017-08-08	1,827	1,833	1,787	1,802	46,600	901
2017-08-07	1,815	1,837	1,805	1,827	37,600	913.50
2017-08-04	1,793	1,816	1,782	1,806	39,700	903
2017-08-03	1,785	1,790	1,767	1,790	46,400	895
2017-08-02	1,783	1,796	1,763	1,789	39,900	894.50
2017-08-01	1,687	1,794	1,687	1,786	127,500	893
2017-07-31	1,679	1,697	1,671	1,686	40,500	843
2017-07-28	1,698	1,708	1,677	1,691	46,100	845.50
2017-07-27	1,698	1,711	1,690	1,698	39,000	849
2017-07-26	1,709	1,709	1,682	1,691	45,100	845.50
2017-07-25	1,714	1,732	1,691	1,699	55,700	849.50
2017-07-24	1,707	1,709	1,680	1,709	61,000	854.50
2017-07-21	1,695	1,709	1,692	1,707	47,200	853.50
2017-07-20	1,662	1,691	1,662	1,691	42,000	845.50
2017-07-19	1,650	1,663	1,644	1,658	45,400	829
2017-07-18	1,630	1,644	1,625	1,641	45,400	820.50
2017-07-14	1,607	1,635	1,607	1,627	35,000	813.50
2017-07-13	1,605	1,612	1,601	1,606	49,000	803
2017-07-12	1,610	1,612	1,600	1,605	53,400	802.50
2017-07-11	1,601	1,621	1,601	1,617	89,000	808.50
2017-07-10	1,609	1,613	1,602	1,604	46,100	802
2017-07-07	1,601	1,633	1,601	1,603	64,100	801.50
2017-07-06	1,607	1,623	1,600	1,609	70,600	804.50
2017-07-05	1,614	1,622	1,602	1,612	64,800	806
2017-07-04	1,622	1,628	1,604	1,613	46,700	806.50
2017-07-03	1,612	1,619	1,606	1,610	28,800	805
2017-06-30	1,620	1,626	1,600	1,608	72,300	804
2017-06-29	1,647	1,647	1,608	1,612	54,100	806
2017-06-28	1,635	1,650	1,624	1,627	67,200	813.50
2017-06-27	1,640	1,647	1,628	1,634	61,700	817
2017-06-26	1,616	1,638	1,616	1,618	51,500	809
2017-06-23	1,615	1,626	1,592	1,602	116,500	801
2017-06-22	1,602	1,628	1,602	1,615	70,100	807.50
2017-06-21	1,605	1,617	1,591	1,591	45,700	795.50
2017-06-20	1,599	1,610	1,593	1,608	56,700	804
2017-06-19	1,578	1,615	1,577	1,594	75,600	797
2017-06-16	1,580	1,590	1,564	1,578	122,200	789
2017-06-15	1,583	1,586	1,543	1,545	55,100	772.50
2017-06-14	1,580	1,607	1,564	1,564	142,900	782
2017-06-13	1,558	1,579	1,553	1,564	42,500	782
2017-06-12	1,560	1,575	1,553	1,557	53,000	778.50
2017-06-09	1,556	1,575	1,544	1,553	108,400	776.50
2017-06-08	1,566	1,567	1,545	1,553	82,100	776.50
2017-06-07	1,564	1,585	1,560	1,567	139,400	783.50
2017-06-06	1,576	1,576	1,544	1,561	79,400	780.50
2017-06-05	1,565	1,586	1,553	1,576	95,400	788
2017-06-02	1,549	1,607	1,540	1,571	136,500	785.50
2017-06-01	1,534	1,546	1,530	1,540	52,200	770
2017-05-31	1,534	1,545	1,520	1,532	94,400	766
2017-05-30	1,536	1,544	1,511	1,538	67,500	769
2017-05-29	1,560	1,566	1,516	1,530	78,700	765
2017-05-26	1,501	1,557	1,494	1,527	127,800	763.50
2017-05-25	1,497	1,527	1,497	1,500	112,800	750
2017-05-24	1,507	1,514	1,488	1,497	66,600	748.50
2017-05-23	1,470	1,489	1,467	1,477	44,600	738.50
2017-05-22	1,490	1,498	1,481	1,485	36,700	742.50
2017-05-19	1,504	1,510	1,485	1,490	70,300	745
2017-05-18	1,497	1,529	1,494	1,502	134,300	751
2017-05-17	1,498	1,547	1,493	1,523	161,500	761.50
2017-05-16	1,462	1,496	1,459	1,495	79,200	747.50
2017-05-15	1,458	1,470	1,456	1,461	58,900	730.50
2017-05-12	1,471	1,474	1,455	1,471	64,600	735.50
2017-05-11	1,448	1,500	1,447	1,486	107,800	743
2017-05-10	1,441	1,445	1,430	1,437	49,700	718.50
2017-05-09	1,433	1,435	1,418	1,430	55,100	715
2017-05-08	1,423	1,476	1,413	1,433	181,100	716.50
2017-05-02	1,400	1,417	1,391	1,393	150,300	696.50
2017-05-01	1,424	1,427	1,397	1,416	169,000	708
2017-04-28	1,334	1,435	1,328	1,423	160,000	711.50
2017-04-27	1,320	1,339	1,314	1,325	66,800	662.50
2017-04-26	1,325	1,330	1,315	1,320	70,700	660
2017-04-25	1,310	1,325	1,308	1,318	56,500	659
2017-04-24	1,316	1,320	1,308	1,310	46,100	655
2017-04-21	1,306	1,310	1,295	1,308	24,000	654
2017-04-20	1,286	1,295	1,281	1,292	35,000	646
2017-04-19	1,285	1,296	1,284	1,286	37,600	643
2017-04-18	1,279	1,300	1,279	1,285	30,900	642.50
2017-04-17	1,255	1,281	1,250	1,279	38,100	639.50
2017-04-14	1,285	1,285	1,267	1,270	29,000	635
2017-04-13	1,290	1,298	1,281	1,295	36,500	647.50
2017-04-12	1,310	1,311	1,297	1,303	33,200	651.50
2017-04-11	1,318	1,325	1,316	1,317	38,700	658.50
2017-04-10	1,327	1,336	1,314	1,332	47,000	666
2017-04-07	1,318	1,330	1,313	1,318	30,000	659
2017-04-06	1,340	1,341	1,297	1,321	93,300	660.50
2017-04-05	1,345	1,350	1,333	1,344	46,200	672
2017-04-04	1,344	1,351	1,325	1,346	72,700	673
2017-04-03	1,343	1,356	1,335	1,344	49,500	672
2017-03-31	1,369	1,369	1,339	1,339	53,400	669.50
2017-03-30	1,377	1,381	1,361	1,363	29,600	681.50
2017-03-29	1,391	1,391	1,371	1,388	39,700	694
2017-03-28	1,375	1,390	1,369	1,390	59,600	695
2017-03-27	1,362	1,377	1,350	1,364	71,000	682
2017-03-24	1,346	1,374	1,346	1,364	65,400	682
2017-03-23	1,350	1,351	1,336	1,346	26,700	673
2017-03-22	1,343	1,364	1,342	1,349	59,600	674.50
2017-03-21	1,349	1,370	1,347	1,361	40,900	680.50
2017-03-17	1,341	1,360	1,332	1,360	66,000	680
2017-03-16	1,331	1,344	1,326	1,344	42,600	672
2017-03-15	1,327	1,348	1,317	1,344	49,600	672
2017-03-14	1,347	1,347	1,325	1,334	41,300	667
2017-03-13	1,345	1,349	1,330	1,343	58,700	671.50
2017-03-10	1,362	1,366	1,325	1,350	113,100	675
2017-03-09	1,375	1,375	1,296	1,343	85,700	671.50
2017-03-08	1,364	1,374	1,352	1,370	47,800	685
2017-03-07	1,349	1,369	1,349	1,364	19,900	682
2017-03-06	1,342	1,356	1,342	1,351	36,800	675.50
2017-03-03	1,347	1,355	1,330	1,343	44,700	671.50
2017-03-02	1,355	1,357	1,336	1,355	56,600	677.50
2017-03-01	1,328	1,350	1,319	1,346	34,800	673
2017-02-28	1,316	1,340	1,313	1,327	44,400	663.50
2017-02-27	1,331	1,331	1,307	1,312	33,100	656
2017-02-24	1,342	1,345	1,328	1,338	19,000	669
2017-02-23	1,359	1,362	1,334	1,342	22,700	671
2017-02-22	1,349	1,356	1,336	1,352	30,100	676
2017-02-21	1,356	1,362	1,341	1,351	12,900	675.50
2017-02-20	1,333	1,363	1,322	1,360	37,700	680
2017-02-17	1,347	1,347	1,326	1,332	30,400	666
2017-02-16	1,362	1,362	1,344	1,356	25,300	678
2017-02-15	1,372	1,373	1,354	1,362	32,200	681
2017-02-14	1,346	1,374	1,346	1,354	55,100	677
2017-02-13	1,334	1,343	1,300	1,338	42,000	669
2017-02-10	1,319	1,330	1,308	1,329	42,600	664.50
2017-02-09	1,320	1,320	1,295	1,301	19,800	650.50
2017-02-08	1,292	1,325	1,273	1,324	56,800	662
2017-02-07	1,308	1,309	1,292	1,298	32,500	649
2017-02-06	1,348	1,348	1,301	1,321	39,700	660.50
2017-02-03	1,328	1,344	1,297	1,325	95,300	662.50
2017-02-02	1,350	1,350	1,315	1,319	44,200	659.50
2017-02-01	1,290	1,350	1,284	1,347	55,100	673.50
2017-01-31	1,305	1,319	1,294	1,307	33,200	653.50
2017-01-30	1,315	1,318	1,306	1,318	26,500	659
2017-01-27	1,328	1,328	1,305	1,315	41,100	657.50
2017-01-26	1,326	1,332	1,321	1,328	41,800	664
2017-01-25	1,310	1,325	1,310	1,321	51,500	660.50
2017-01-24	1,301	1,303	1,284	1,299	42,100	649.50
2017-01-23	1,304	1,311	1,292	1,303	31,100	651.50
2017-01-20	1,308	1,324	1,308	1,316	51,000	658
2017-01-19	1,318	1,319	1,298	1,308	40,600	654
2017-01-18	1,290	1,314	1,287	1,309	56,300	654.50
2017-01-17	1,315	1,315	1,294	1,295	20,000	647.50
2017-01-16	1,298	1,326	1,292	1,322	31,300	661
2017-01-13	1,302	1,314	1,294	1,306	25,500	653
2017-01-12	1,313	1,313	1,287	1,307	51,600	653.50
2017-01-11	1,313	1,325	1,278	1,310	91,400	655
2017-01-10	1,300	1,316	1,294	1,313	66,000	656.50
2017-01-06	1,300	1,315	1,290	1,312	43,700	656
2017-01-05	1,313	1,322	1,297	1,305	36,900	652.50
2017-01-04	1,268	1,309	1,268	1,309	64,800	654.50

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