4956 コニシ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,653	1,657	1,622	1,649	48,600	824.50
2018-12-27	1,590	1,648	1,583	1,642	51,100	821
2018-12-26	1,474	1,539	1,474	1,526	46,900	763
2018-12-25	1,495	1,495	1,435	1,462	46,300	731
2018-12-21	1,546	1,546	1,494	1,495	53,500	747.50
2018-12-20	1,605	1,605	1,540	1,545	48,500	772.50
2018-12-19	1,654	1,657	1,594	1,605	44,300	802.50
2018-12-18	1,680	1,683	1,646	1,648	33,600	824
2018-12-17	1,709	1,724	1,696	1,703	62,200	851.50
2018-12-14	1,706	1,706	1,674	1,694	97,200	847
2018-12-13	1,682	1,682	1,650	1,674	55,700	837
2018-12-12	1,629	1,664	1,627	1,660	51,100	830
2018-12-11	1,636	1,636	1,608	1,614	45,400	807
2018-12-10	1,715	1,715	1,636	1,637	62,000	818.50
2018-12-07	1,729	1,749	1,709	1,715	40,500	857.50
2018-12-06	1,745	1,757	1,731	1,737	61,100	868.50
2018-12-05	1,765	1,801	1,755	1,759	59,700	879.50
2018-12-04	1,877	1,893	1,819	1,819	37,600	909.50
2018-12-03	1,873	1,897	1,854	1,886	47,100	943
2018-11-30	1,841	1,874	1,823	1,873	46,600	936.50
2018-11-29	1,850	1,869	1,839	1,859	84,800	929.50
2018-11-28	1,785	1,817	1,763	1,812	59,300	906
2018-11-27	1,739	1,760	1,724	1,754	49,900	877
2018-11-26	1,779	1,789	1,732	1,740	38,400	870
2018-11-22	1,731	1,785	1,727	1,779	52,600	889.50
2018-11-21	1,702	1,738	1,692	1,727	35,900	863.50
2018-11-20	1,705	1,728	1,693	1,717	44,000	858.50
2018-11-19	1,692	1,723	1,676	1,722	46,200	861
2018-11-16	1,682	1,703	1,675	1,692	51,500	846
2018-11-15	1,640	1,684	1,640	1,682	30,900	841
2018-11-14	1,640	1,670	1,635	1,649	31,000	824.50
2018-11-13	1,646	1,646	1,613	1,638	38,200	819
2018-11-12	1,674	1,686	1,651	1,686	34,900	843
2018-11-09	1,681	1,691	1,664	1,691	32,900	845.50
2018-11-08	1,660	1,691	1,657	1,681	60,800	840.50
2018-11-07	1,658	1,678	1,627	1,635	48,500	817.50
2018-11-06	1,674	1,679	1,640	1,641	27,300	820.50
2018-11-05	1,650	1,675	1,635	1,658	48,700	829
2018-11-02	1,647	1,676	1,631	1,652	46,200	826
2018-11-01	1,596	1,666	1,591	1,662	84,200	831
2018-10-31	1,530	1,583	1,530	1,583	84,700	791.50
2018-10-30	1,501	1,523	1,486	1,493	252,600	746.50
2018-10-29	1,514	1,531	1,494	1,496	73,400	748
2018-10-26	1,544	1,550	1,494	1,508	81,100	754
2018-10-25	1,570	1,572	1,533	1,547	64,500	773.50
2018-10-24	1,574	1,577	1,548	1,574	49,400	787
2018-10-23	1,638	1,638	1,569	1,572	59,500	786
2018-10-22	1,640	1,660	1,631	1,638	58,700	819
2018-10-19	1,635	1,655	1,552	1,650	103,500	825
2018-10-18	1,643	1,652	1,622	1,633	51,600	816.50
2018-10-17	1,621	1,657	1,620	1,640	64,700	820
2018-10-16	1,615	1,628	1,603	1,611	52,700	805.50
2018-10-15	1,654	1,663	1,621	1,621	65,700	810.50
2018-10-12	1,658	1,700	1,658	1,668	80,500	834
2018-10-11	1,689	1,702	1,648	1,655	71,300	827.50
2018-10-10	1,773	1,779	1,733	1,737	46,200	868.50
2018-10-09	1,774	1,777	1,741	1,747	61,800	873.50
2018-10-05	1,786	1,789	1,755	1,777	59,000	888.50
2018-10-04	1,772	1,801	1,758	1,782	53,100	891
2018-10-03	1,786	1,786	1,751	1,756	30,800	878
2018-10-02	1,805	1,832	1,774	1,781	46,100	890.50
2018-10-01	1,751	1,802	1,751	1,786	29,100	893
2018-09-28	1,805	1,819	1,789	1,790	68,500	895
2018-09-27	1,829	1,829	1,785	1,785	50,700	892.50
2018-09-26	1,847	1,847	1,779	1,830	57,400	915
2018-09-25	1,798	1,849	1,786	1,847	81,300	923.50
2018-09-21	1,774	1,800	1,759	1,798	62,500	899
2018-09-20	1,790	1,790	1,754	1,764	39,600	882
2018-09-19	1,751	1,785	1,727	1,783	39,500	891.50
2018-09-18	1,684	1,729	1,677	1,729	38,200	864.50
2018-09-14	1,674	1,704	1,664	1,682	75,300	841
2018-09-13	1,674	1,695	1,668	1,676	33,300	838
2018-09-12	1,672	1,686	1,660	1,685	65,700	842.50
2018-09-11	1,686	1,687	1,661	1,677	40,600	838.50
2018-09-10	1,705	1,715	1,685	1,692	27,500	846
2018-09-07	1,709	1,709	1,681	1,703	31,800	851.50
2018-09-06	1,701	1,736	1,685	1,725	64,300	862.50
2018-09-05	1,720	1,736	1,706	1,710	30,000	855
2018-09-04	1,732	1,739	1,716	1,721	19,500	860.50
2018-09-03	1,755	1,755	1,715	1,722	28,300	861
2018-08-31	1,768	1,797	1,753	1,755	27,100	877.50
2018-08-30	1,800	1,800	1,776	1,781	18,000	890.50
2018-08-29	1,801	1,801	1,760	1,785	31,400	892.50
2018-08-28	1,785	1,795	1,770	1,787	27,600	893.50
2018-08-27	1,770	1,789	1,766	1,779	29,800	889.50
2018-08-24	1,760	1,771	1,756	1,764	23,200	882
2018-08-23	1,741	1,767	1,741	1,760	20,100	880
2018-08-22	1,715	1,731	1,699	1,731	38,500	865.50
2018-08-21	1,716	1,716	1,695	1,704	30,200	852
2018-08-20	1,728	1,728	1,708	1,711	22,500	855.50
2018-08-17	1,722	1,729	1,720	1,728	11,200	864
2018-08-16	1,734	1,734	1,701	1,728	23,600	864
2018-08-15	1,757	1,757	1,726	1,742	19,300	871
2018-08-14	1,725	1,764	1,725	1,763	34,200	881.50
2018-08-13	1,757	1,761	1,712	1,714	27,700	857
2018-08-10	1,799	1,799	1,758	1,773	23,600	886.50
2018-08-09	1,748	1,807	1,748	1,799	48,300	899.50
2018-08-08	1,744	1,748	1,719	1,723	33,600	861.50
2018-08-07	1,728	1,745	1,718	1,745	18,700	872.50
2018-08-06	1,735	1,744	1,727	1,727	21,000	863.50
2018-08-03	1,726	1,737	1,721	1,728	32,700	864
2018-08-02	1,691	1,741	1,691	1,721	65,000	860.50
2018-08-01	1,710	1,740	1,683	1,683	151,300	841.50
2018-07-31	1,848	1,868	1,826	1,848	40,200	924
2018-07-30	1,839	1,881	1,817	1,870	52,900	935
2018-07-27	1,833	1,853	1,821	1,839	26,700	919.50
2018-07-26	1,808	1,833	1,808	1,820	29,600	910
2018-07-25	1,781	1,793	1,766	1,793	20,900	896.50
2018-07-24	1,794	1,794	1,766	1,781	29,600	890.50
2018-07-23	1,758	1,775	1,751	1,754	22,600	877
2018-07-20	1,790	1,790	1,765	1,771	24,500	885.50
2018-07-19	1,787	1,795	1,780	1,790	15,000	895
2018-07-18	1,779	1,790	1,770	1,786	19,300	893
2018-07-17	1,721	1,774	1,721	1,756	34,400	878
2018-07-13	1,719	1,740	1,719	1,734	16,200	867
2018-07-12	1,740	1,740	1,712	1,719	25,800	859.50
2018-07-11	1,735	1,735	1,706	1,718	24,500	859
2018-07-10	1,754	1,767	1,738	1,738	30,200	869
2018-07-09	1,733	1,752	1,733	1,751	25,200	875.50
2018-07-06	1,733	1,743	1,716	1,730	42,700	865
2018-07-05	1,727	1,746	1,726	1,728	31,500	864
2018-07-04	1,695	1,740	1,689	1,723	37,000	861.50
2018-07-03	1,736	1,753	1,701	1,708	27,100	854
2018-07-02	1,784	1,788	1,746	1,748	44,300	874
2018-06-29	1,800	1,813	1,784	1,795	52,000	897.50
2018-06-28	1,794	1,818	1,782	1,799	91,100	899.50
2018-06-27	1,786	1,812	1,767	1,794	80,000	897
2018-06-26	1,819	1,821	1,766	1,776	73,000	888
2018-06-25	1,844	1,844	1,814	1,819	63,100	909.50
2018-06-22	1,839	1,844	1,827	1,843	43,500	921.50
2018-06-21	1,858	1,867	1,818	1,819	72,500	909.50
2018-06-20	1,855	1,863	1,812	1,832	75,200	916
2018-06-19	1,858	1,860	1,827	1,836	41,300	918
2018-06-18	1,861	1,862	1,841	1,852	29,600	926
2018-06-15	1,851	1,875	1,840	1,874	50,700	937
2018-06-14	1,860	1,862	1,826	1,832	43,600	916
2018-06-13	1,850	1,866	1,831	1,866	33,700	933
2018-06-12	1,852	1,852	1,839	1,847	34,800	923.50
2018-06-11	1,852	1,869	1,841	1,845	22,500	922.50
2018-06-08	1,841	1,860	1,841	1,850	51,400	925
2018-06-07	1,840	1,870	1,829	1,868	30,700	934
2018-06-06	1,879	1,879	1,821	1,835	37,100	917.50
2018-06-05	1,889	1,895	1,863	1,878	22,300	939
2018-06-04	1,876	1,906	1,876	1,902	32,000	951
2018-06-01	1,812	1,877	1,788	1,861	35,900	930.50
2018-05-31	1,870	1,870	1,830	1,832	65,900	916
2018-05-30	1,856	1,875	1,845	1,856	28,600	928
2018-05-29	1,888	1,891	1,862	1,879	26,100	939.50
2018-05-28	1,877	1,883	1,873	1,880	10,800	940
2018-05-25	1,881	1,881	1,855	1,867	23,800	933.50
2018-05-24	1,915	1,916	1,876	1,882	23,700	941
2018-05-23	1,909	1,909	1,887	1,906	18,000	953
2018-05-22	1,938	1,938	1,887	1,904	23,500	952
2018-05-21	1,921	1,935	1,913	1,932	23,100	966
2018-05-18	1,924	1,927	1,890	1,918	21,800	959
2018-05-17	1,913	1,923	1,898	1,907	22,400	953.50
2018-05-16	1,895	1,920	1,884	1,907	21,000	953.50
2018-05-15	1,879	1,895	1,864	1,891	41,200	945.50
2018-05-14	1,870	1,880	1,842	1,879	30,900	939.50
2018-05-11	1,847	1,861	1,836	1,861	27,100	930.50
2018-05-10	1,847	1,863	1,833	1,855	26,100	927.50
2018-05-09	1,834	1,848	1,819	1,846	22,000	923
2018-05-08	1,810	1,832	1,801	1,819	25,100	909.50
2018-05-07	1,804	1,804	1,783	1,797	14,200	898.50
2018-05-02	1,798	1,804	1,777	1,802	14,800	901
2018-05-01	1,773	1,797	1,770	1,789	26,400	894.50
2018-04-27	1,794	1,794	1,757	1,786	30,400	893
2018-04-26	1,770	1,787	1,757	1,772	35,700	886
2018-04-25	1,794	1,794	1,741	1,775	27,600	887.50
2018-04-24	1,790	1,796	1,773	1,794	18,800	897
2018-04-23	1,789	1,789	1,767	1,771	9,000	885.50
2018-04-20	1,766	1,781	1,763	1,780	15,900	890
2018-04-19	1,790	1,790	1,762	1,766	20,000	883
2018-04-18	1,755	1,784	1,747	1,780	18,300	890
2018-04-17	1,775	1,775	1,741	1,743	20,000	871.50
2018-04-16	1,770	1,782	1,755	1,780	23,100	890
2018-04-13	1,760	1,769	1,749	1,766	20,400	883
2018-04-12	1,772	1,772	1,744	1,753	14,600	876.50
2018-04-11	1,776	1,776	1,742	1,744	16,200	872
2018-04-10	1,767	1,779	1,753	1,761	31,300	880.50
2018-04-09	1,760	1,765	1,744	1,762	20,100	881
2018-04-06	1,763	1,768	1,749	1,759	24,500	879.50
2018-04-05	1,750	1,770	1,744	1,767	31,000	883.50
2018-04-04	1,735	1,745	1,717	1,741	22,700	870.50
2018-04-03	1,700	1,731	1,692	1,721	27,800	860.50
2018-03-30	1,729	1,729	1,659	1,668	136,900	834
2018-03-29	1,690	1,696	1,660	1,694	73,300	847
2018-03-28	1,645	1,682	1,629	1,680	42,200	840
2018-03-27	1,660	1,677	1,643	1,667	87,100	833.50
2018-03-26	1,633	1,665	1,624	1,663	42,400	831.50
2018-03-23	1,699	1,699	1,628	1,633	52,000	816.50
2018-03-22	1,721	1,721	1,688	1,700	53,800	850
2018-03-20	1,739	1,739	1,711	1,721	22,700	860.50
2018-03-19	1,742	1,752	1,720	1,748	37,400	874
2018-03-16	1,756	1,768	1,734	1,755	50,200	877.50
2018-03-15	1,754	1,756	1,727	1,746	32,200	873
2018-03-14	1,758	1,777	1,753	1,768	20,700	884
2018-03-13	1,737	1,792	1,733	1,784	49,000	892
2018-03-12	1,741	1,750	1,723	1,740	22,800	870
2018-03-09	1,733	1,756	1,710	1,719	48,900	859.50
2018-03-08	1,748	1,753	1,723	1,727	21,900	863.50
2018-03-07	1,735	1,779	1,734	1,752	27,400	876
2018-03-06	1,728	1,776	1,725	1,762	19,500	881
2018-03-05	1,739	1,745	1,726	1,734	23,200	867
2018-03-02	1,741	1,770	1,740	1,758	33,800	879
2018-03-01	1,796	1,805	1,772	1,781	38,000	890.50
2018-02-28	1,840	1,865	1,817	1,817	47,600	908.50
2018-02-27	1,849	1,869	1,839	1,854	30,100	927
2018-02-26	1,866	1,866	1,837	1,849	31,000	924.50
2018-02-23	1,836	1,869	1,836	1,866	15,000	933
2018-02-22	1,835	1,840	1,810	1,833	16,600	916.50
2018-02-21	1,861	1,870	1,845	1,854	12,000	927
2018-02-20	1,870	1,883	1,845	1,861	26,100	930.50
2018-02-19	1,840	1,883	1,832	1,882	21,500	941
2018-02-16	1,788	1,839	1,788	1,826	38,500	913
2018-02-15	1,808	1,811	1,775	1,776	25,900	888
2018-02-14	1,826	1,827	1,783	1,793	40,100	896.50
2018-02-13	1,840	1,849	1,820	1,824	55,600	912
2018-02-09	1,806	1,823	1,789	1,808	41,700	904
2018-02-08	1,860	1,890	1,860	1,865	41,600	932.50
2018-02-07	1,886	1,916	1,852	1,852	48,900	926
2018-02-06	1,877	1,886	1,804	1,837	78,600	918.50
2018-02-05	1,971	2,003	1,943	1,957	56,400	978.50
2018-02-02	1,992	2,010	1,974	2,002	38,800	1,001
2018-02-01	1,966	2,016	1,966	1,996	59,700	998
2018-01-31	2,034	2,039	1,987	1,987	79,700	993.50
2018-01-30	2,072	2,072	2,035	2,037	40,100	1,018.50
2018-01-29	2,077	2,085	2,070	2,074	23,200	1,037
2018-01-26	2,070	2,084	2,070	2,072	24,600	1,036
2018-01-25	2,102	2,102	2,064	2,064	28,800	1,032
2018-01-24	2,103	2,110	2,100	2,102	35,700	1,051
2018-01-23	2,100	2,104	2,078	2,103	27,100	1,051.50
2018-01-22	2,083	2,094	2,074	2,094	21,100	1,047
2018-01-19	2,094	2,094	2,066	2,080	17,400	1,040
2018-01-18	2,129	2,129	2,058	2,059	36,400	1,029.50
2018-01-17	2,089	2,120	2,088	2,106	25,100	1,053
2018-01-16	2,088	2,108	2,082	2,103	20,300	1,051.50
2018-01-15	2,117	2,117	2,081	2,088	26,700	1,044
2018-01-12	2,107	2,122	2,086	2,102	28,500	1,051
2018-01-11	2,100	2,119	2,088	2,116	24,600	1,058
2018-01-10	2,140	2,142	2,103	2,105	27,500	1,052.50
2018-01-09	2,177	2,189	2,131	2,140	28,200	1,070
2018-01-05	2,148	2,166	2,136	2,166	46,500	1,083
2018-01-04	2,115	2,141	2,098	2,141	49,300	1,070.50

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