4956 コニシ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,749	1,749	1,673	1,673	97,900	836.50
2020-12-29	1,711	1,754	1,711	1,749	43,600	874.50
2020-12-28	1,663	1,699	1,663	1,698	32,300	849
2020-12-25	1,589	1,659	1,589	1,658	28,300	829
2020-12-24	1,623	1,628	1,573	1,583	32,700	791.50
2020-12-23	1,615	1,617	1,590	1,600	36,300	800
2020-12-22	1,598	1,614	1,584	1,590	19,900	795
2020-12-21	1,602	1,631	1,596	1,628	19,300	814
2020-12-18	1,616	1,623	1,585	1,602	49,500	801
2020-12-17	1,648	1,657	1,601	1,616	30,900	808
2020-12-16	1,698	1,708	1,654	1,654	27,600	827
2020-12-15	1,643	1,696	1,643	1,683	42,800	841.50
2020-12-14	1,626	1,661	1,625	1,643	33,700	821.50
2020-12-11	1,617	1,626	1,590	1,625	40,600	812.50
2020-12-10	1,592	1,621	1,588	1,608	18,700	804
2020-12-09	1,572	1,612	1,572	1,602	21,100	801
2020-12-08	1,595	1,602	1,570	1,571	31,600	785.50
2020-12-07	1,637	1,640	1,600	1,606	17,600	803
2020-12-04	1,627	1,627	1,612	1,620	11,900	810
2020-12-03	1,593	1,645	1,593	1,638	23,300	819
2020-12-02	1,640	1,648	1,583	1,607	76,500	803.50
2020-12-01	1,592	1,641	1,592	1,633	45,100	816.50
2020-11-30	1,665	1,671	1,588	1,592	73,000	796
2020-11-27	1,638	1,685	1,624	1,665	64,700	832.50
2020-11-26	1,642	1,645	1,591	1,638	27,700	819
2020-11-25	1,642	1,665	1,642	1,642	39,900	821
2020-11-24	1,640	1,658	1,629	1,642	46,100	821
2020-11-20	1,592	1,596	1,577	1,585	16,900	792.50
2020-11-19	1,570	1,597	1,570	1,596	22,400	798
2020-11-18	1,578	1,584	1,564	1,573	23,000	786.50
2020-11-17	1,596	1,601	1,561	1,585	33,000	792.50
2020-11-16	1,587	1,613	1,576	1,592	45,900	796
2020-11-13	1,606	1,606	1,559	1,565	28,700	782.50
2020-11-12	1,621	1,622	1,595	1,606	26,200	803
2020-11-11	1,583	1,632	1,571	1,624	71,300	812
2020-11-10	1,581	1,588	1,525	1,536	71,900	768
2020-11-09	1,564	1,564	1,539	1,541	45,500	770.50
2020-11-06	1,544	1,562	1,530	1,555	36,900	777.50
2020-11-05	1,500	1,541	1,481	1,533	42,300	766.50
2020-11-04	1,538	1,538	1,493	1,507	35,000	753.50
2020-11-02	1,528	1,570	1,503	1,511	58,700	755.50
2020-10-30	1,518	1,529	1,491	1,518	34,800	759
2020-10-29	1,503	1,511	1,488	1,488	20,100	744
2020-10-28	1,495	1,533	1,495	1,525	44,700	762.50
2020-10-27	1,518	1,523	1,491	1,508	27,700	754
2020-10-26	1,504	1,588	1,504	1,518	83,600	759
2020-10-23	1,479	1,496	1,463	1,477	36,700	738.50
2020-10-22	1,477	1,489	1,471	1,479	16,800	739.50
2020-10-21	1,460	1,497	1,460	1,484	21,100	742
2020-10-20	1,490	1,497	1,456	1,460	24,000	730
2020-10-19	1,487	1,514	1,484	1,490	40,200	745
2020-10-16	1,474	1,494	1,471	1,484	17,200	742
2020-10-15	1,507	1,508	1,476	1,492	18,400	746
2020-10-14	1,556	1,557	1,502	1,506	32,200	753
2020-10-13	1,575	1,575	1,550	1,565	25,600	782.50
2020-10-12	1,577	1,608	1,555	1,572	28,500	786
2020-10-09	1,610	1,610	1,573	1,583	27,200	791.50
2020-10-08	1,595	1,609	1,582	1,598	49,300	799
2020-10-07	1,579	1,589	1,565	1,567	28,100	783.50
2020-10-06	1,590	1,597	1,576	1,594	28,000	797
2020-10-05	1,543	1,590	1,543	1,569	43,500	784.50
2020-10-02	1,540	1,581	1,516	1,516	58,400	758
2020-09-30	1,538	1,560	1,516	1,540	51,900	770
2020-09-29	1,590	1,590	1,427	1,549	109,000	774.50
2020-09-28	1,496	1,615	1,491	1,594	95,100	797
2020-09-25	1,492	1,505	1,469	1,471	67,300	735.50
2020-09-24	1,513	1,528	1,486	1,492	45,800	746
2020-09-23	1,482	1,529	1,482	1,522	41,500	761
2020-09-18	1,505	1,532	1,490	1,522	66,400	761
2020-09-17	1,512	1,513	1,484	1,497	34,500	748.50
2020-09-16	1,493	1,517	1,477	1,512	43,400	756
2020-09-15	1,493	1,493	1,464	1,477	24,400	738.50
2020-09-14	1,495	1,505	1,478	1,483	39,400	741.50
2020-09-11	1,456	1,487	1,454	1,480	48,400	740
2020-09-10	1,449	1,471	1,434	1,464	27,200	732
2020-09-09	1,443	1,453	1,423	1,440	47,400	720
2020-09-08	1,459	1,482	1,447	1,473	33,900	736.50
2020-09-07	1,441	1,458	1,440	1,450	12,600	725
2020-09-04	1,444	1,457	1,440	1,447	18,300	723.50
2020-09-03	1,480	1,485	1,456	1,471	19,200	735.50
2020-09-02	1,445	1,459	1,427	1,459	20,900	729.50
2020-09-01	1,466	1,472	1,443	1,443	42,500	721.50
2020-08-31	1,475	1,503	1,475	1,487	21,100	743.50
2020-08-28	1,483	1,516	1,454	1,475	32,100	737.50
2020-08-27	1,524	1,524	1,487	1,493	14,500	746.50
2020-08-26	1,519	1,525	1,499	1,517	43,100	758.50
2020-08-25	1,493	1,514	1,493	1,505	38,500	752.50
2020-08-24	1,475	1,485	1,463	1,479	25,100	739.50
2020-08-21	1,447	1,479	1,445	1,479	20,900	739.50
2020-08-20	1,446	1,455	1,437	1,439	20,800	719.50
2020-08-19	1,469	1,477	1,450	1,457	13,100	728.50
2020-08-18	1,468	1,491	1,468	1,478	28,500	739
2020-08-17	1,498	1,498	1,467	1,474	17,500	737
2020-08-14	1,490	1,512	1,480	1,481	32,200	740.50
2020-08-13	1,484	1,490	1,454	1,485	41,300	742.50
2020-08-12	1,476	1,484	1,458	1,478	41,400	739
2020-08-11	1,404	1,467	1,404	1,467	55,900	733.50
2020-08-07	1,443	1,443	1,397	1,400	36,100	700
2020-08-06	1,430	1,449	1,414	1,443	25,200	721.50
2020-08-05	1,416	1,443	1,395	1,432	27,800	716
2020-08-04	1,414	1,427	1,386	1,427	27,000	713.50
2020-08-03	1,411	1,430	1,378	1,398	27,800	699
2020-07-31	1,514	1,538	1,444	1,451	26,400	725.50
2020-07-30	1,507	1,536	1,505	1,510	29,500	755
2020-07-29	1,511	1,532	1,495	1,505	30,100	752.50
2020-07-28	1,515	1,524	1,486	1,511	54,300	755.50
2020-07-27	1,480	1,514	1,469	1,513	62,100	756.50
2020-07-22	1,526	1,535	1,476	1,480	26,100	740
2020-07-21	1,494	1,545	1,483	1,526	73,300	763
2020-07-20	1,492	1,494	1,465	1,493	18,300	746.50
2020-07-17	1,488	1,488	1,450	1,475	17,100	737.50
2020-07-16	1,494	1,494	1,457	1,469	13,800	734.50
2020-07-15	1,479	1,497	1,458	1,488	24,000	744
2020-07-14	1,467	1,470	1,450	1,465	22,700	732.50
2020-07-13	1,425	1,459	1,414	1,458	34,100	729
2020-07-10	1,441	1,446	1,392	1,395	41,600	697.50
2020-07-09	1,423	1,465	1,404	1,449	36,500	724.50
2020-07-08	1,472	1,498	1,426	1,429	48,600	714.50
2020-07-07	1,517	1,517	1,480	1,488	21,600	744
2020-07-06	1,491	1,515	1,476	1,510	33,100	755
2020-07-03	1,526	1,526	1,456	1,487	42,700	743.50
2020-07-02	1,504	1,525	1,495	1,514	52,700	757
2020-07-01	1,503	1,514	1,472	1,491	45,400	745.50
2020-06-30	1,540	1,541	1,507	1,507	37,100	753.50
2020-06-29	1,513	1,526	1,495	1,514	69,900	757
2020-06-26	1,500	1,516	1,488	1,513	22,400	756.50
2020-06-25	1,479	1,501	1,479	1,479	53,300	739.50
2020-06-24	1,498	1,498	1,464	1,479	18,000	739.50
2020-06-23	1,498	1,508	1,469	1,492	30,600	746
2020-06-22	1,499	1,500	1,485	1,490	11,200	745
2020-06-19	1,523	1,523	1,487	1,508	55,000	754
2020-06-18	1,493	1,515	1,473	1,515	24,500	757.50
2020-06-17	1,500	1,510	1,482	1,494	33,800	747
2020-06-16	1,423	1,503	1,412	1,499	58,700	749.50
2020-06-15	1,443	1,450	1,393	1,393	36,900	696.50
2020-06-12	1,490	1,500	1,405	1,456	89,500	728
2020-06-11	1,546	1,546	1,488	1,495	40,100	747.50
2020-06-10	1,540	1,558	1,535	1,552	36,900	776
2020-06-09	1,535	1,539	1,501	1,539	34,800	769.50
2020-06-08	1,538	1,540	1,506	1,516	36,000	758
2020-06-05	1,530	1,547	1,524	1,541	41,100	770.50
2020-06-04	1,543	1,543	1,512	1,542	33,100	771
2020-06-03	1,554	1,554	1,506	1,526	33,000	763
2020-06-02	1,510	1,534	1,503	1,523	35,800	761.50
2020-06-01	1,501	1,535	1,498	1,504	35,700	752
2020-05-29	1,535	1,548	1,515	1,527	65,100	763.50
2020-05-28	1,514	1,546	1,496	1,545	52,000	772.50
2020-05-27	1,498	1,499	1,469	1,499	43,700	749.50
2020-05-26	1,476	1,496	1,468	1,492	32,800	746
2020-05-25	1,458	1,477	1,441	1,464	23,800	732
2020-05-22	1,480	1,480	1,447	1,452	14,800	726
2020-05-21	1,495	1,497	1,474	1,487	20,600	743.50
2020-05-20	1,489	1,498	1,469	1,485	30,300	742.50
2020-05-19	1,528	1,528	1,463	1,480	37,100	740
2020-05-18	1,506	1,506	1,453	1,468	37,000	734
2020-05-15	1,508	1,509	1,428	1,506	43,400	753
2020-05-14	1,519	1,519	1,476	1,483	56,300	741.50
2020-05-13	1,502	1,536	1,500	1,515	40,800	757.50
2020-05-12	1,491	1,523	1,491	1,520	43,800	760
2020-05-11	1,442	1,521	1,442	1,492	110,300	746
2020-05-08	1,425	1,477	1,417	1,425	72,500	712.50
2020-05-07	1,427	1,453	1,401	1,407	46,400	703.50
2020-05-01	1,404	1,442	1,401	1,441	50,300	720.50
2020-04-30	1,447	1,454	1,410	1,412	42,200	706
2020-04-28	1,406	1,406	1,360	1,391	29,100	695.50
2020-04-27	1,372	1,411	1,372	1,406	39,800	703
2020-04-24	1,400	1,406	1,360	1,360	106,300	680
2020-04-23	1,400	1,426	1,382	1,400	48,300	700
2020-04-22	1,385	1,409	1,364	1,386	45,100	693
2020-04-21	1,406	1,424	1,384	1,402	39,300	701
2020-04-20	1,424	1,443	1,400	1,414	24,300	707
2020-04-17	1,452	1,487	1,407	1,423	44,900	711.50
2020-04-16	1,373	1,423	1,347	1,423	46,400	711.50
2020-04-15	1,452	1,452	1,343	1,356	56,200	678
2020-04-14	1,399	1,458	1,393	1,436	43,100	718
2020-04-13	1,399	1,415	1,372	1,388	42,300	694
2020-04-10	1,354	1,396	1,334	1,396	29,700	698
2020-04-09	1,361	1,370	1,324	1,345	26,200	672.50
2020-04-08	1,366	1,381	1,345	1,358	42,700	679
2020-04-07	1,350	1,384	1,290	1,366	34,600	683
2020-04-06	1,287	1,362	1,287	1,353	36,100	676.50
2020-04-03	1,267	1,341	1,267	1,287	27,200	643.50
2020-04-02	1,305	1,336	1,262	1,292	41,200	646
2020-04-01	1,390	1,410	1,312	1,324	38,800	662
2020-03-31	1,473	1,497	1,416	1,432	78,600	716
2020-03-30	1,487	1,499	1,432	1,496	123,700	748
2020-03-27	1,402	1,500	1,402	1,487	204,800	743.50
2020-03-26	1,340	1,405	1,339	1,372	184,400	686
2020-03-25	1,321	1,357	1,292	1,339	116,800	669.50
2020-03-24	1,235	1,294	1,223	1,291	63,400	645.50
2020-03-23	1,183	1,248	1,164	1,205	127,200	602.50
2020-03-19	1,260	1,265	1,149	1,153	198,800	576.50
2020-03-18	1,240	1,293	1,223	1,233	127,000	616.50
2020-03-17	1,118	1,239	1,085	1,228	102,800	614
2020-03-16	1,204	1,228	1,138	1,141	86,600	570.50
2020-03-13	1,174	1,246	1,116	1,200	115,200	600
2020-03-12	1,228	1,258	1,197	1,234	90,000	617
2020-03-11	1,290	1,334	1,258	1,266	88,100	633
2020-03-10	1,247	1,349	1,217	1,316	90,600	658
2020-03-09	1,283	1,299	1,243	1,257	75,700	628.50
2020-03-06	1,307	1,330	1,307	1,312	67,000	656
2020-03-05	1,365	1,368	1,336	1,337	46,400	668.50
2020-03-04	1,335	1,364	1,331	1,338	59,400	669
2020-03-03	1,411	1,453	1,346	1,349	64,700	674.50
2020-03-02	1,348	1,435	1,340	1,410	90,600	705
2020-02-28	1,380	1,385	1,332	1,342	58,600	671
2020-02-27	1,423	1,456	1,405	1,424	69,900	712
2020-02-26	1,443	1,443	1,419	1,434	50,800	717
2020-02-25	1,502	1,502	1,464	1,469	76,100	734.50
2020-02-21	1,530	1,547	1,530	1,536	17,900	768
2020-02-20	1,527	1,550	1,527	1,529	23,300	764.50
2020-02-19	1,548	1,560	1,522	1,522	18,900	761
2020-02-18	1,571	1,571	1,527	1,535	21,900	767.50
2020-02-17	1,593	1,593	1,560	1,566	19,200	783
2020-02-14	1,580	1,610	1,579	1,598	33,200	799
2020-02-13	1,601	1,605	1,581	1,587	23,300	793.50
2020-02-12	1,615	1,615	1,583	1,600	30,000	800
2020-02-10	1,597	1,620	1,595	1,606	32,000	803
2020-02-07	1,633	1,633	1,605	1,618	26,200	809
2020-02-06	1,592	1,643	1,591	1,631	63,700	815.50
2020-02-05	1,562	1,592	1,556	1,574	42,600	787
2020-02-04	1,521	1,550	1,521	1,548	21,700	774
2020-02-03	1,511	1,543	1,511	1,533	25,600	766.50
2020-01-31	1,520	1,563	1,520	1,551	43,200	775.50
2020-01-30	1,570	1,578	1,544	1,560	36,200	780
2020-01-29	1,593	1,593	1,564	1,583	27,400	791.50
2020-01-28	1,580	1,596	1,560	1,586	56,000	793
2020-01-27	1,598	1,607	1,580	1,580	61,500	790
2020-01-24	1,580	1,587	1,560	1,568	55,400	784
2020-01-23	1,578	1,582	1,561	1,580	22,800	790
2020-01-22	1,570	1,591	1,567	1,583	25,100	791.50
2020-01-21	1,580	1,589	1,567	1,572	30,000	786
2020-01-20	1,536	1,580	1,536	1,573	31,100	786.50
2020-01-17	1,526	1,541	1,526	1,536	21,700	768
2020-01-16	1,530	1,534	1,526	1,527	21,900	763.50
2020-01-15	1,526	1,544	1,522	1,540	38,700	770
2020-01-14	1,543	1,550	1,526	1,529	37,700	764.50
2020-01-10	1,545	1,545	1,528	1,541	16,500	770.50
2020-01-09	1,559	1,562	1,544	1,545	41,000	772.50
2020-01-08	1,550	1,553	1,517	1,539	77,500	769.50
2020-01-07	1,491	1,519	1,491	1,510	34,700	755
2020-01-06	1,500	1,511	1,487	1,491	56,800	745.50

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