4956 コニシ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,576	1,576	1,550	1,550	28,300	775
2019-12-27	1,567	1,579	1,560	1,575	22,900	787.50
2019-12-26	1,522	1,563	1,522	1,559	47,200	779.50
2019-12-25	1,522	1,525	1,506	1,509	38,200	754.50
2019-12-24	1,530	1,538	1,518	1,521	14,000	760.50
2019-12-23	1,510	1,529	1,510	1,520	20,400	760
2019-12-20	1,529	1,534	1,520	1,529	19,200	764.50
2019-12-19	1,514	1,527	1,509	1,525	21,400	762.50
2019-12-18	1,543	1,543	1,502	1,515	20,200	757.50
2019-12-17	1,539	1,546	1,523	1,542	31,400	771
2019-12-16	1,532	1,542	1,515	1,515	30,300	757.50
2019-12-13	1,535	1,543	1,526	1,528	54,000	764
2019-12-12	1,514	1,518	1,491	1,494	36,600	747
2019-12-11	1,500	1,509	1,490	1,504	18,400	752
2019-12-10	1,509	1,518	1,500	1,500	23,900	750
2019-12-09	1,501	1,518	1,501	1,516	26,600	758
2019-12-06	1,477	1,490	1,474	1,489	20,200	744.50
2019-12-05	1,483	1,490	1,461	1,477	29,600	738.50
2019-12-04	1,456	1,477	1,446	1,476	29,700	738
2019-12-03	1,463	1,477	1,453	1,470	29,500	735
2019-12-02	1,495	1,507	1,486	1,487	17,500	743.50
2019-11-29	1,500	1,501	1,472	1,485	48,000	742.50
2019-11-28	1,529	1,538	1,502	1,507	28,400	753.50
2019-11-27	1,500	1,525	1,496	1,525	38,200	762.50
2019-11-26	1,512	1,516	1,474	1,490	51,400	745
2019-11-25	1,490	1,510	1,490	1,497	25,900	748.50
2019-11-22	1,490	1,507	1,482	1,487	25,800	743.50
2019-11-21	1,466	1,486	1,451	1,485	26,500	742.50
2019-11-20	1,497	1,497	1,466	1,472	23,600	736
2019-11-19	1,515	1,516	1,492	1,497	15,600	748.50
2019-11-18	1,528	1,529	1,506	1,509	14,900	754.50
2019-11-15	1,510	1,528	1,501	1,526	24,100	763
2019-11-14	1,526	1,526	1,490	1,493	19,000	746.50
2019-11-13	1,559	1,564	1,532	1,532	36,000	766
2019-11-12	1,530	1,555	1,527	1,554	45,400	777
2019-11-11	1,505	1,519	1,494	1,519	53,000	759.50
2019-11-08	1,496	1,512	1,482	1,486	64,900	743
2019-11-07	1,508	1,512	1,483	1,496	52,500	748
2019-11-06	1,529	1,529	1,505	1,516	30,300	758
2019-11-05	1,519	1,536	1,505	1,525	56,000	762.50
2019-11-01	1,531	1,532	1,482	1,491	59,500	745.50
2019-10-31	1,546	1,558	1,528	1,541	51,600	770.50
2019-10-30	1,544	1,558	1,520	1,555	127,900	777.50
2019-10-29	1,525	1,552	1,520	1,539	84,500	769.50
2019-10-28	1,531	1,531	1,498	1,503	49,700	751.50
2019-10-25	1,513	1,539	1,499	1,531	48,800	765.50
2019-10-24	1,555	1,555	1,507	1,513	55,700	756.50
2019-10-23	1,530	1,553	1,505	1,545	54,200	772.50
2019-10-21	1,512	1,518	1,505	1,515	20,300	757.50
2019-10-18	1,511	1,531	1,494	1,509	45,300	754.50
2019-10-17	1,532	1,532	1,498	1,511	40,600	755.50
2019-10-16	1,550	1,574	1,520	1,531	48,500	765.50
2019-10-15	1,501	1,526	1,501	1,526	49,300	763
2019-10-11	1,489	1,489	1,462	1,489	45,000	744.50
2019-10-10	1,490	1,490	1,478	1,485	46,000	742.50
2019-10-09	1,480	1,490	1,475	1,490	37,300	745
2019-10-08	1,471	1,501	1,471	1,501	45,000	750.50
2019-10-07	1,452	1,465	1,444	1,455	43,800	727.50
2019-10-04	1,456	1,456	1,420	1,451	33,700	725.50
2019-10-03	1,481	1,481	1,450	1,463	44,200	731.50
2019-10-02	1,509	1,536	1,504	1,521	30,800	760.50
2019-10-01	1,485	1,520	1,485	1,519	22,700	759.50
2019-09-30	1,481	1,484	1,460	1,473	44,200	736.50
2019-09-27	1,525	1,525	1,461	1,477	37,000	738.50
2019-09-26	1,513	1,534	1,510	1,520	57,400	760
2019-09-25	1,499	1,499	1,486	1,495	32,300	747.50
2019-09-24	1,491	1,506	1,489	1,499	39,600	749.50
2019-09-20	1,500	1,500	1,483	1,491	38,900	745.50
2019-09-19	1,499	1,506	1,489	1,500	59,200	750
2019-09-18	1,500	1,502	1,474	1,493	31,000	746.50
2019-09-17	1,550	1,550	1,493	1,500	70,400	750
2019-09-13	1,546	1,557	1,510	1,552	87,700	776
2019-09-12	1,556	1,556	1,523	1,531	60,600	765.50
2019-09-11	1,504	1,537	1,497	1,537	41,900	768.50
2019-09-10	1,493	1,502	1,472	1,493	25,400	746.50
2019-09-09	1,478	1,485	1,464	1,484	15,400	742
2019-09-06	1,494	1,503	1,467	1,473	22,700	736.50
2019-09-05	1,441	1,497	1,441	1,489	60,200	744.50
2019-09-04	1,422	1,443	1,414	1,428	27,600	714
2019-09-03	1,435	1,448	1,435	1,440	8,900	720
2019-09-02	1,441	1,447	1,416	1,435	14,100	717.50
2019-08-30	1,429	1,459	1,418	1,449	43,700	724.50
2019-08-29	1,412	1,415	1,395	1,410	15,900	705
2019-08-28	1,406	1,406	1,396	1,402	17,800	701
2019-08-27	1,429	1,436	1,403	1,403	27,300	701.50
2019-08-26	1,388	1,411	1,377	1,402	56,900	701
2019-08-23	1,439	1,442	1,429	1,431	42,400	715.50
2019-08-22	1,447	1,447	1,429	1,435	34,900	717.50
2019-08-21	1,402	1,436	1,400	1,430	31,700	715
2019-08-20	1,421	1,432	1,416	1,431	27,700	715.50
2019-08-19	1,419	1,424	1,407	1,421	21,700	710.50
2019-08-16	1,374	1,400	1,374	1,391	38,600	695.50
2019-08-15	1,346	1,387	1,346	1,374	40,400	687
2019-08-14	1,380	1,403	1,377	1,398	50,500	699
2019-08-13	1,351	1,364	1,336	1,349	65,100	674.50
2019-08-09	1,393	1,407	1,381	1,383	46,900	691.50
2019-08-08	1,360	1,390	1,360	1,377	35,000	688.50
2019-08-07	1,369	1,391	1,369	1,371	51,900	685.50
2019-08-06	1,366	1,389	1,348	1,388	71,000	694
2019-08-05	1,450	1,453	1,384	1,396	79,200	698
2019-08-02	1,544	1,544	1,453	1,465	83,100	732.50
2019-08-01	1,598	1,598	1,560	1,566	40,500	783
2019-07-31	1,547	1,578	1,547	1,558	52,900	779
2019-07-30	1,550	1,579	1,550	1,579	38,600	789.50
2019-07-29	1,569	1,569	1,534	1,539	30,000	769.50
2019-07-26	1,570	1,571	1,547	1,565	39,000	782.50
2019-07-25	1,554	1,583	1,554	1,570	44,200	785
2019-07-24	1,577	1,577	1,531	1,538	56,400	769
2019-07-23	1,580	1,592	1,573	1,573	30,300	786.50
2019-07-22	1,563	1,576	1,561	1,574	25,900	787
2019-07-19	1,520	1,569	1,520	1,563	43,200	781.50
2019-07-18	1,561	1,566	1,501	1,505	53,600	752.50
2019-07-17	1,560	1,585	1,554	1,578	22,300	789
2019-07-16	1,563	1,578	1,557	1,568	29,000	784
2019-07-12	1,550	1,579	1,546	1,571	32,500	785.50
2019-07-11	1,535	1,554	1,535	1,550	46,800	775
2019-07-10	1,538	1,546	1,516	1,538	43,100	769
2019-07-09	1,595	1,601	1,549	1,550	42,400	775
2019-07-08	1,615	1,623	1,596	1,597	27,500	798.50
2019-07-05	1,631	1,632	1,611	1,630	24,000	815
2019-07-04	1,612	1,629	1,603	1,627	24,200	813.50
2019-07-03	1,602	1,613	1,591	1,613	27,600	806.50
2019-07-02	1,625	1,630	1,610	1,615	25,600	807.50
2019-07-01	1,617	1,625	1,595	1,622	39,200	811
2019-06-28	1,597	1,611	1,592	1,600	42,500	800
2019-06-27	1,598	1,618	1,596	1,608	37,300	804
2019-06-26	1,601	1,608	1,584	1,599	58,900	799.50
2019-06-25	1,600	1,610	1,594	1,601	81,100	800.50
2019-06-24	1,609	1,609	1,591	1,600	57,600	800
2019-06-21	1,612	1,612	1,590	1,606	82,900	803
2019-06-20	1,580	1,604	1,580	1,589	42,800	794.50
2019-06-19	1,571	1,581	1,557	1,568	71,000	784
2019-06-18	1,561	1,579	1,541	1,543	69,200	771.50
2019-06-17	1,558	1,560	1,548	1,552	36,600	776
2019-06-14	1,570	1,573	1,550	1,565	33,700	782.50
2019-06-13	1,576	1,595	1,559	1,571	48,300	785.50
2019-06-12	1,615	1,616	1,598	1,599	52,800	799.50
2019-06-11	1,608	1,608	1,590	1,600	27,400	800
2019-06-10	1,605	1,613	1,593	1,607	32,100	803.50
2019-06-07	1,563	1,594	1,562	1,591	39,900	795.50
2019-06-06	1,580	1,591	1,563	1,567	28,500	783.50
2019-06-05	1,537	1,580	1,525	1,579	39,700	789.50
2019-06-04	1,493	1,515	1,470	1,512	52,400	756
2019-06-03	1,522	1,537	1,484	1,488	45,000	744
2019-05-31	1,551	1,573	1,544	1,571	74,300	785.50
2019-05-30	1,537	1,568	1,537	1,564	39,300	782
2019-05-29	1,553	1,578	1,547	1,558	44,600	779
2019-05-28	1,553	1,594	1,549	1,593	84,000	796.50
2019-05-27	1,577	1,585	1,551	1,555	35,600	777.50
2019-05-24	1,549	1,575	1,547	1,572	48,400	786
2019-05-23	1,544	1,560	1,542	1,550	55,800	775
2019-05-22	1,537	1,551	1,533	1,550	57,400	775
2019-05-21	1,518	1,543	1,515	1,530	57,700	765
2019-05-20	1,525	1,535	1,523	1,526	34,800	763
2019-05-17	1,529	1,537	1,515	1,525	30,700	762.50
2019-05-16	1,509	1,513	1,491	1,509	33,900	754.50
2019-05-15	1,523	1,526	1,502	1,515	29,800	757.50
2019-05-14	1,474	1,520	1,474	1,520	57,200	760
2019-05-13	1,500	1,519	1,497	1,499	66,100	749.50
2019-05-10	1,476	1,512	1,469	1,500	100,900	750
2019-05-09	1,531	1,533	1,460	1,466	86,200	733
2019-05-08	1,610	1,619	1,539	1,544	88,400	772
2019-05-07	1,686	1,688	1,624	1,659	173,300	829.50
2019-04-26	1,696	1,727	1,689	1,709	57,800	854.50
2019-04-25	1,659	1,709	1,650	1,696	47,300	848
2019-04-24	1,700	1,700	1,642	1,647	49,900	823.50
2019-04-23	1,711	1,715	1,678	1,689	45,700	844.50
2019-04-22	1,716	1,729	1,704	1,716	16,500	858
2019-04-19	1,746	1,752	1,715	1,721	21,200	860.50
2019-04-18	1,767	1,767	1,713	1,722	36,500	861
2019-04-17	1,773	1,782	1,755	1,767	39,600	883.50
2019-04-16	1,784	1,794	1,755	1,779	85,800	889.50
2019-04-15	1,780	1,805	1,763	1,778	78,100	889
2019-04-12	1,736	1,748	1,716	1,741	78,900	870.50
2019-04-11	1,702	1,726	1,693	1,721	58,300	860.50
2019-04-10	1,665	1,708	1,658	1,700	61,800	850
2019-04-09	1,676	1,684	1,645	1,683	33,000	841.50
2019-04-08	1,715	1,715	1,661	1,680	33,500	840
2019-04-05	1,747	1,747	1,695	1,712	27,400	856
2019-04-04	1,726	1,765	1,724	1,740	45,900	870
2019-04-03	1,691	1,744	1,691	1,737	71,700	868.50
2019-04-02	1,692	1,700	1,664	1,686	58,600	843
2019-04-01	1,644	1,699	1,639	1,691	80,800	845.50
2019-03-29	1,616	1,630	1,581	1,604	62,500	802
2019-03-28	1,608	1,608	1,580	1,587	67,300	793.50
2019-03-27	1,633	1,640	1,611	1,640	61,800	820
2019-03-26	1,591	1,642	1,576	1,634	110,400	817
2019-03-25	1,638	1,638	1,575	1,578	54,600	789
2019-03-22	1,619	1,659	1,613	1,659	115,400	829.50
2019-03-20	1,634	1,635	1,592	1,603	78,400	801.50
2019-03-19	1,655	1,655	1,611	1,631	60,900	815.50
2019-03-18	1,663	1,671	1,643	1,660	62,600	830
2019-03-15	1,607	1,675	1,601	1,648	107,700	824
2019-03-14	1,614	1,614	1,576	1,587	67,300	793.50
2019-03-13	1,637	1,645	1,590	1,592	35,300	796
2019-03-12	1,634	1,657	1,623	1,645	76,100	822.50
2019-03-11	1,610	1,630	1,602	1,628	60,600	814
2019-03-08	1,604	1,622	1,588	1,596	85,500	798
2019-03-07	1,627	1,633	1,608	1,623	45,400	811.50
2019-03-06	1,632	1,649	1,624	1,634	65,500	817
2019-03-05	1,625	1,637	1,606	1,631	44,900	815.50
2019-03-04	1,610	1,647	1,610	1,629	68,800	814.50
2019-03-01	1,615	1,619	1,579	1,593	60,500	796.50
2019-02-28	1,616	1,627	1,581	1,624	73,000	812
2019-02-27	1,621	1,625	1,594	1,609	54,300	804.50
2019-02-26	1,637	1,639	1,614	1,622	36,300	811
2019-02-25	1,639	1,649	1,614	1,642	50,100	821
2019-02-22	1,652	1,652	1,626	1,635	38,400	817.50
2019-02-21	1,695	1,697	1,654	1,670	31,500	835
2019-02-20	1,707	1,710	1,685	1,697	23,000	848.50
2019-02-19	1,703	1,712	1,682	1,697	22,100	848.50
2019-02-18	1,683	1,712	1,676	1,710	31,800	855
2019-02-15	1,666	1,666	1,636	1,643	19,300	821.50
2019-02-14	1,708	1,715	1,667	1,674	33,400	837
2019-02-13	1,739	1,739	1,682	1,704	39,800	852
2019-02-12	1,723	1,730	1,702	1,711	62,400	855.50
2019-02-08	1,768	1,768	1,705	1,717	57,800	858.50
2019-02-07	1,790	1,798	1,778	1,793	53,600	896.50
2019-02-06	1,792	1,807	1,782	1,793	54,200	896.50
2019-02-05	1,748	1,794	1,740	1,793	94,600	896.50
2019-02-04	1,708	1,768	1,708	1,748	82,700	874
2019-02-01	1,659	1,706	1,617	1,704	119,800	852
2019-01-31	1,615	1,615	1,571	1,581	49,000	790.50
2019-01-30	1,628	1,638	1,583	1,590	53,500	795
2019-01-29	1,648	1,654	1,614	1,644	30,200	822
2019-01-28	1,652	1,670	1,648	1,648	38,600	824
2019-01-25	1,650	1,667	1,647	1,648	48,200	824
2019-01-24	1,636	1,655	1,631	1,651	31,300	825.50
2019-01-23	1,616	1,649	1,610	1,636	30,500	818
2019-01-22	1,668	1,672	1,625	1,637	34,800	818.50
2019-01-21	1,660	1,666	1,648	1,666	24,600	833
2019-01-18	1,639	1,670	1,639	1,656	27,600	828
2019-01-17	1,630	1,640	1,608	1,637	51,500	818.50
2019-01-16	1,628	1,633	1,604	1,627	30,300	813.50
2019-01-15	1,565	1,631	1,565	1,622	35,000	811
2019-01-11	1,628	1,641	1,601	1,604	27,600	802
2019-01-10	1,594	1,619	1,581	1,610	42,000	805
2019-01-09	1,651	1,659	1,612	1,618	32,000	809
2019-01-08	1,665	1,672	1,636	1,641	49,200	820.50
2019-01-07	1,620	1,652	1,620	1,649	50,300	824.50
2019-01-04	1,609	1,613	1,556	1,562	48,000	781

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