4956 コニシ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,750	1,760	1,713	1,732	15,500	866
2021-12-29	1,752	1,776	1,752	1,775	24,500	887.50
2021-12-28	1,750	1,767	1,723	1,758	35,300	879
2021-12-27	1,753	1,753	1,702	1,737	78,400	868.50
2021-12-24	1,747	1,763	1,742	1,757	30,600	878.50
2021-12-23	1,718	1,732	1,718	1,732	11,700	866
2021-12-22	1,733	1,736	1,695	1,703	25,600	851.50
2021-12-21	1,695	1,738	1,689	1,723	30,100	861.50
2021-12-20	1,721	1,721	1,662	1,662	28,500	831
2021-12-17	1,774	1,774	1,719	1,732	34,300	866
2021-12-16	1,776	1,791	1,763	1,774	33,200	887
2021-12-15	1,759	1,786	1,757	1,760	48,500	880
2021-12-14	1,726	1,757	1,726	1,752	29,300	876
2021-12-13	1,744	1,752	1,716	1,724	21,300	862
2021-12-10	1,755	1,755	1,726	1,734	40,000	867
2021-12-09	1,753	1,764	1,711	1,718	39,700	859
2021-12-08	1,779	1,783	1,742	1,764	38,300	882
2021-12-07	1,712	1,763	1,712	1,763	44,700	881.50
2021-12-06	1,698	1,714	1,688	1,703	42,900	851.50
2021-12-03	1,642	1,690	1,642	1,690	31,700	845
2021-12-02	1,617	1,656	1,614	1,619	37,700	809.50
2021-12-01	1,577	1,648	1,577	1,634	44,000	817
2021-11-30	1,617	1,658	1,587	1,598	76,000	799
2021-11-29	1,660	1,667	1,618	1,621	39,900	810.50
2021-11-26	1,722	1,727	1,676	1,682	45,300	841
2021-11-25	1,713	1,743	1,713	1,721	7,100	860.50
2021-11-24	1,735	1,735	1,713	1,713	8,900	856.50
2021-11-22	1,720	1,726	1,716	1,722	10,500	861
2021-11-19	1,719	1,738	1,710	1,731	18,700	865.50
2021-11-18	1,750	1,750	1,710	1,717	19,300	858.50
2021-11-17	1,760	1,760	1,723	1,726	25,500	863
2021-11-16	1,758	1,774	1,750	1,750	13,000	875
2021-11-15	1,771	1,771	1,747	1,751	13,800	875.50
2021-11-12	1,708	1,757	1,708	1,754	24,200	877
2021-11-11	1,720	1,729	1,710	1,711	11,700	855.50
2021-11-10	1,730	1,738	1,724	1,733	11,800	866.50
2021-11-09	1,753	1,762	1,730	1,730	20,600	865
2021-11-08	1,758	1,765	1,747	1,757	27,700	878.50
2021-11-05	1,761	1,764	1,743	1,760	17,600	880
2021-11-04	1,773	1,774	1,735	1,759	49,300	879.50
2021-11-02	1,805	1,805	1,768	1,768	29,100	884
2021-11-01	1,760	1,807	1,746	1,807	50,100	903.50
2021-10-29	1,750	1,811	1,737	1,765	48,000	882.50
2021-10-28	1,758	1,794	1,744	1,765	53,500	882.50
2021-10-27	1,761	1,779	1,761	1,770	12,700	885
2021-10-26	1,770	1,789	1,757	1,763	38,500	881.50
2021-10-25	1,760	1,785	1,750	1,770	33,900	885
2021-10-22	1,747	1,772	1,742	1,764	22,500	882
2021-10-21	1,814	1,820	1,764	1,766	17,800	883
2021-10-20	1,814	1,820	1,796	1,802	26,300	901
2021-10-19	1,796	1,805	1,783	1,801	16,900	900.50
2021-10-18	1,796	1,807	1,761	1,785	37,000	892.50
2021-10-15	1,757	1,798	1,757	1,796	30,900	898
2021-10-14	1,760	1,763	1,738	1,750	21,300	875
2021-10-13	1,801	1,801	1,766	1,774	34,300	887
2021-10-12	1,782	1,804	1,777	1,801	65,400	900.50
2021-10-11	1,801	1,808	1,755	1,806	84,300	903
2021-10-08	1,769	1,840	1,738	1,835	196,200	917.50
2021-10-07	1,702	1,714	1,658	1,660	36,000	830
2021-10-06	1,707	1,745	1,687	1,700	47,400	850
2021-10-05	1,701	1,729	1,684	1,686	52,800	843
2021-10-04	1,730	1,730	1,703	1,710	31,100	855
2021-10-01	1,772	1,772	1,702	1,707	47,200	853.50
2021-09-30	1,775	1,803	1,774	1,791	59,800	895.50
2021-09-29	1,783	1,792	1,740	1,775	72,900	887.50
2021-09-28	1,842	1,845	1,788	1,843	74,700	921.50
2021-09-27	1,900	1,911	1,837	1,842	93,200	921
2021-09-24	1,786	1,838	1,786	1,827	56,200	913.50
2021-09-22	1,803	1,803	1,776	1,785	42,200	892.50
2021-09-21	1,830	1,833	1,801	1,803	52,700	901.50
2021-09-17	1,840	1,888	1,825	1,888	108,900	944
2021-09-16	1,846	1,850	1,809	1,840	75,200	920
2021-09-15	1,865	1,865	1,807	1,848	55,600	924
2021-09-14	1,847	1,891	1,827	1,891	56,700	945.50
2021-09-13	1,832	1,844	1,814	1,843	44,200	921.50
2021-09-10	1,805	1,836	1,805	1,833	77,200	916.50
2021-09-09	1,787	1,804	1,779	1,802	39,900	901
2021-09-08	1,774	1,800	1,760	1,796	61,500	898
2021-09-07	1,739	1,769	1,720	1,765	67,800	882.50
2021-09-06	1,737	1,755	1,702	1,726	48,300	863
2021-09-03	1,707	1,739	1,693	1,736	36,500	868
2021-09-02	1,683	1,696	1,662	1,693	33,600	846.50
2021-09-01	1,678	1,683	1,660	1,683	27,700	841.50
2021-08-31	1,684	1,706	1,670	1,678	48,200	839
2021-08-30	1,683	1,700	1,672	1,700	23,800	850
2021-08-27	1,701	1,707	1,661	1,674	24,600	837
2021-08-26	1,701	1,712	1,682	1,703	29,900	851.50
2021-08-25	1,744	1,749	1,673	1,693	91,300	846.50
2021-08-24	1,711	1,720	1,697	1,704	33,900	852
2021-08-23	1,701	1,721	1,688	1,706	39,600	853
2021-08-20	1,684	1,686	1,661	1,670	28,900	835
2021-08-19	1,685	1,707	1,679	1,684	39,400	842
2021-08-18	1,664	1,710	1,664	1,691	62,500	845.50
2021-08-17	1,637	1,673	1,637	1,651	38,300	825.50
2021-08-16	1,672	1,672	1,625	1,631	51,400	815.50
2021-08-13	1,679	1,689	1,677	1,679	17,600	839.50
2021-08-12	1,700	1,704	1,679	1,679	39,200	839.50
2021-08-11	1,669	1,680	1,665	1,679	29,700	839.50
2021-08-10	1,637	1,651	1,635	1,635	35,400	817.50
2021-08-06	1,663	1,663	1,610	1,650	34,200	825
2021-08-05	1,642	1,667	1,641	1,661	46,000	830.50
2021-08-04	1,624	1,642	1,618	1,642	19,700	821
2021-08-03	1,655	1,655	1,615	1,620	20,500	810
2021-08-02	1,644	1,675	1,628	1,662	44,100	831
2021-07-30	1,657	1,667	1,620	1,620	39,100	810
2021-07-29	1,664	1,675	1,648	1,673	17,200	836.50
2021-07-28	1,634	1,661	1,634	1,657	19,600	828.50
2021-07-27	1,665	1,665	1,632	1,648	41,900	824
2021-07-26	1,673	1,673	1,646	1,665	23,100	832.50
2021-07-21	1,600	1,621	1,598	1,618	23,300	809
2021-07-20	1,601	1,611	1,579	1,583	26,500	791.50
2021-07-19	1,615	1,628	1,594	1,601	35,900	800.50
2021-07-16	1,615	1,650	1,615	1,635	20,400	817.50
2021-07-15	1,663	1,668	1,623	1,631	41,000	815.50
2021-07-14	1,637	1,656	1,623	1,651	20,000	825.50
2021-07-13	1,642	1,647	1,629	1,643	35,500	821.50
2021-07-12	1,598	1,627	1,596	1,615	47,400	807.50
2021-07-09	1,563	1,572	1,533	1,558	80,700	779
2021-07-08	1,608	1,624	1,595	1,595	53,200	797.50
2021-07-07	1,600	1,620	1,600	1,608	32,200	804
2021-07-06	1,616	1,634	1,607	1,626	16,600	813
2021-07-05	1,619	1,629	1,611	1,616	44,900	808
2021-07-02	1,640	1,644	1,618	1,634	51,300	817
2021-07-01	1,614	1,652	1,614	1,632	92,900	816
2021-06-30	1,633	1,653	1,611	1,614	86,000	807
2021-06-29	1,610	1,624	1,593	1,617	122,400	808.50
2021-06-28	1,644	1,644	1,607	1,629	115,000	814.50
2021-06-25	1,620	1,652	1,620	1,644	41,300	822
2021-06-24	1,621	1,623	1,577	1,612	100,900	806
2021-06-23	1,631	1,638	1,623	1,625	51,100	812.50
2021-06-22	1,621	1,628	1,596	1,621	75,700	810.50
2021-06-21	1,601	1,627	1,581	1,599	101,900	799.50
2021-06-18	1,600	1,616	1,584	1,602	92,800	801
2021-06-17	1,570	1,584	1,570	1,577	40,900	788.50
2021-06-16	1,539	1,566	1,539	1,561	41,700	780.50
2021-06-15	1,535	1,542	1,525	1,538	27,000	769
2021-06-14	1,535	1,544	1,524	1,535	20,400	767.50
2021-06-11	1,501	1,524	1,497	1,519	53,100	759.50
2021-06-10	1,507	1,517	1,495	1,507	38,100	753.50
2021-06-09	1,539	1,539	1,516	1,516	18,400	758
2021-06-08	1,552	1,555	1,530	1,534	25,900	767
2021-06-07	1,562	1,568	1,552	1,553	18,100	776.50
2021-06-04	1,576	1,576	1,552	1,552	19,300	776
2021-06-03	1,551	1,577	1,551	1,564	28,800	782
2021-06-02	1,549	1,565	1,539	1,551	26,100	775.50
2021-06-01	1,542	1,558	1,528	1,549	37,200	774.50
2021-05-31	1,574	1,574	1,531	1,531	29,300	765.50
2021-05-28	1,529	1,574	1,529	1,569	42,200	784.50
2021-05-27	1,575	1,575	1,507	1,507	74,100	753.50
2021-05-26	1,570	1,582	1,560	1,562	31,300	781
2021-05-25	1,617	1,617	1,563	1,569	64,300	784.50
2021-05-24	1,613	1,625	1,601	1,617	21,700	808.50
2021-05-21	1,620	1,628	1,588	1,611	48,000	805.50
2021-05-20	1,587	1,623	1,587	1,601	33,800	800.50
2021-05-19	1,566	1,605	1,565	1,586	41,000	793
2021-05-18	1,553	1,567	1,538	1,566	27,400	783
2021-05-17	1,542	1,556	1,533	1,546	22,200	773
2021-05-14	1,534	1,566	1,525	1,525	40,300	762.50
2021-05-13	1,523	1,540	1,505	1,505	29,100	752.50
2021-05-12	1,558	1,562	1,517	1,523	35,500	761.50
2021-05-11	1,602	1,613	1,558	1,558	45,700	779
2021-05-10	1,612	1,626	1,608	1,614	18,400	807
2021-05-07	1,630	1,642	1,614	1,614	22,100	807
2021-05-06	1,602	1,639	1,597	1,621	42,100	810.50
2021-04-30	1,642	1,775	1,642	1,675	54,700	837.50
2021-04-28	1,652	1,671	1,640	1,640	31,800	820
2021-04-27	1,680	1,681	1,646	1,649	35,500	824.50
2021-04-26	1,692	1,701	1,680	1,680	21,900	840
2021-04-23	1,719	1,719	1,678	1,691	23,600	845.50
2021-04-22	1,735	1,740	1,702	1,719	22,000	859.50
2021-04-21	1,696	1,714	1,679	1,707	35,100	853.50
2021-04-20	1,746	1,752	1,721	1,721	19,600	860.50
2021-04-19	1,772	1,793	1,762	1,781	10,400	890.50
2021-04-16	1,776	1,783	1,758	1,772	11,000	886
2021-04-15	1,767	1,780	1,765	1,776	10,900	888
2021-04-14	1,774	1,778	1,756	1,770	30,100	885
2021-04-13	1,784	1,798	1,776	1,793	15,600	896.50
2021-04-12	1,768	1,789	1,765	1,779	17,100	889.50
2021-04-09	1,732	1,773	1,732	1,754	23,000	877
2021-04-08	1,772	1,772	1,728	1,732	45,500	866
2021-04-07	1,758	1,792	1,758	1,792	26,200	896
2021-04-06	1,813	1,828	1,759	1,766	36,200	883
2021-04-05	1,810	1,812	1,782	1,812	20,900	906
2021-04-02	1,819	1,819	1,789	1,805	11,400	902.50
2021-04-01	1,814	1,818	1,789	1,793	51,300	896.50
2021-03-31	1,790	1,826	1,779	1,795	53,400	897.50
2021-03-30	1,870	1,870	1,792	1,799	62,200	899.50
2021-03-29	1,899	1,899	1,838	1,888	92,000	944
2021-03-26	1,889	1,898	1,857	1,889	63,200	944.50
2021-03-25	1,813	1,873	1,810	1,867	63,300	933.50
2021-03-24	1,786	1,804	1,773	1,794	52,400	897
2021-03-23	1,792	1,823	1,775	1,779	62,100	889.50
2021-03-22	1,813	1,813	1,759	1,784	47,500	892
2021-03-19	1,794	1,824	1,760	1,815	101,000	907.50
2021-03-18	1,789	1,795	1,773	1,794	49,200	897
2021-03-17	1,739	1,790	1,716	1,784	45,300	892
2021-03-16	1,738	1,748	1,719	1,742	57,500	871
2021-03-15	1,723	1,739	1,704	1,734	55,300	867
2021-03-12	1,709	1,718	1,692	1,717	52,100	858.50
2021-03-11	1,719	1,729	1,704	1,723	51,500	861.50
2021-03-10	1,730	1,749	1,704	1,715	51,200	857.50
2021-03-09	1,742	1,769	1,730	1,763	53,700	881.50
2021-03-08	1,737	1,739	1,709	1,733	45,100	866.50
2021-03-05	1,703	1,713	1,680	1,712	78,000	856
2021-03-04	1,695	1,704	1,669	1,703	36,400	851.50
2021-03-03	1,690	1,694	1,655	1,689	31,500	844.50
2021-03-02	1,695	1,695	1,632	1,681	45,300	840.50
2021-03-01	1,643	1,695	1,640	1,680	51,100	840
2021-02-26	1,664	1,694	1,641	1,643	69,600	821.50
2021-02-25	1,663	1,674	1,652	1,664	56,800	832
2021-02-24	1,663	1,677	1,630	1,663	43,900	831.50
2021-02-22	1,660	1,679	1,660	1,678	24,400	839
2021-02-19	1,657	1,657	1,637	1,654	19,200	827
2021-02-18	1,656	1,662	1,639	1,657	34,800	828.50
2021-02-17	1,634	1,659	1,632	1,656	19,600	828
2021-02-16	1,649	1,649	1,609	1,632	27,500	816
2021-02-15	1,660	1,660	1,635	1,649	20,500	824.50
2021-02-12	1,635	1,643	1,624	1,637	23,300	818.50
2021-02-10	1,640	1,643	1,609	1,619	15,700	809.50
2021-02-09	1,645	1,646	1,625	1,642	32,200	821
2021-02-08	1,608	1,659	1,606	1,657	39,000	828.50
2021-02-05	1,610	1,617	1,589	1,603	34,900	801.50
2021-02-04	1,607	1,609	1,582	1,602	24,300	801
2021-02-03	1,590	1,632	1,590	1,631	33,100	815.50
2021-02-02	1,547	1,601	1,540	1,583	40,100	791.50
2021-02-01	1,566	1,577	1,539	1,541	39,900	770.50
2021-01-29	1,582	1,617	1,576	1,582	53,400	791
2021-01-28	1,516	1,595	1,515	1,582	55,200	791
2021-01-27	1,540	1,544	1,519	1,530	36,800	765
2021-01-26	1,546	1,546	1,514	1,534	58,200	767
2021-01-25	1,556	1,577	1,530	1,546	47,900	773
2021-01-22	1,568	1,579	1,553	1,556	35,400	778
2021-01-21	1,555	1,615	1,555	1,599	52,900	799.50
2021-01-20	1,583	1,585	1,542	1,543	32,200	771.50
2021-01-19	1,576	1,601	1,576	1,583	35,400	791.50
2021-01-18	1,570	1,600	1,563	1,590	14,600	795
2021-01-15	1,655	1,655	1,597	1,597	21,000	798.50
2021-01-14	1,638	1,660	1,638	1,657	30,400	828.50
2021-01-13	1,655	1,661	1,601	1,642	36,600	821
2021-01-12	1,652	1,674	1,648	1,670	34,100	835
2021-01-08	1,646	1,662	1,629	1,659	43,500	829.50
2021-01-07	1,638	1,650	1,610	1,649	45,100	824.50
2021-01-06	1,590	1,604	1,588	1,598	19,600	799
2021-01-05	1,608	1,621	1,584	1,592	38,200	796
2021-01-04	1,662	1,662	1,606	1,609	29,200	804.50

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