4956 コニシ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,355	1,368	1,338	1,353	69,900	1,353
2023-12-28	1,351	1,357	1,330	1,355	49,200	1,355
2023-12-27	2,670	2,714	2,670	2,703	37,400	1,351.50
2023-12-26	2,675	2,675	2,627	2,645	64,000	1,322.50
2023-12-25	2,650	2,692	2,650	2,671	23,800	1,335.50
2023-12-22	2,610	2,645	2,596	2,645	28,700	1,322.50
2023-12-21	2,560	2,626	2,560	2,611	38,600	1,305.50
2023-12-20	2,556	2,600	2,555	2,582	30,300	1,291
2023-12-19	2,512	2,554	2,499	2,546	32,200	1,273
2023-12-18	2,517	2,517	2,447	2,489	35,000	1,244.50
2023-12-15	2,531	2,547	2,514	2,542	58,900	1,271
2023-12-14	2,533	2,551	2,497	2,531	51,600	1,265.50
2023-12-13	2,521	2,558	2,502	2,514	32,900	1,257
2023-12-12	2,502	2,534	2,495	2,521	69,200	1,260.50
2023-12-11	2,440	2,469	2,412	2,463	39,900	1,231.50
2023-12-08	2,471	2,508	2,413	2,424	66,600	1,212
2023-12-07	2,536	2,551	2,507	2,515	26,700	1,257.50
2023-12-06	2,481	2,576	2,481	2,567	48,900	1,283.50
2023-12-05	2,534	2,604	2,506	2,509	57,900	1,254.50
2023-12-04	2,551	2,570	2,525	2,558	27,000	1,279
2023-12-01	2,569	2,627	2,552	2,584	53,600	1,292
2023-11-30	2,511	2,614	2,487	2,582	179,600	1,291
2023-11-29	2,448	2,511	2,442	2,511	386,900	1,255.50
2023-11-28	2,477	2,477	2,439	2,451	46,400	1,225.50
2023-11-27	2,481	2,508	2,460	2,474	41,400	1,237
2023-11-24	2,476	2,506	2,470	2,492	51,500	1,246
2023-11-22	2,500	2,534	2,471	2,475	87,200	1,237.50
2023-11-21	2,431	2,481	2,431	2,460	56,600	1,230
2023-11-20	2,486	2,518	2,476	2,479	55,800	1,239.50
2023-11-17	2,476	2,491	2,443	2,486	32,700	1,243
2023-11-16	2,461	2,504	2,412	2,447	32,300	1,223.50
2023-11-15	2,530	2,536	2,499	2,511	38,100	1,255.50
2023-11-14	2,512	2,530	2,487	2,489	29,700	1,244.50
2023-11-13	2,550	2,550	2,462	2,490	37,400	1,245
2023-11-10	2,492	2,538	2,492	2,513	50,800	1,256.50
2023-11-09	2,452	2,521	2,452	2,511	46,700	1,255.50
2023-11-08	2,520	2,520	2,448	2,468	63,400	1,234
2023-11-07	2,484	2,558	2,484	2,520	54,000	1,260
2023-11-06	2,443	2,530	2,443	2,523	108,700	1,261.50
2023-11-02	2,291	2,362	2,287	2,361	82,800	1,180.50
2023-11-01	2,320	2,320	2,236	2,291	107,100	1,145.50
2023-10-31	2,204	2,231	2,171	2,220	155,600	1,110
2023-10-30	2,180	2,186	2,148	2,176	97,500	1,088
2023-10-27	2,132	2,172	2,116	2,172	77,100	1,086
2023-10-26	2,173	2,173	2,114	2,132	60,400	1,066
2023-10-25	2,159	2,187	2,151	2,155	61,300	1,077.50
2023-10-24	2,204	2,204	2,102	2,159	38,800	1,079.50
2023-10-23	2,211	2,224	2,178	2,178	57,800	1,089
2023-10-20	2,157	2,184	2,146	2,179	43,800	1,089.50
2023-10-19	2,184	2,201	2,178	2,189	46,000	1,094.50
2023-10-18	2,248	2,251	2,204	2,232	53,800	1,116
2023-10-17	2,237	2,257	2,219	2,235	46,700	1,117.50
2023-10-16	2,257	2,274	2,222	2,236	47,500	1,118
2023-10-13	2,250	2,290	2,250	2,265	44,700	1,132.50
2023-10-12	2,287	2,305	2,265	2,300	32,800	1,150
2023-10-11	2,320	2,339	2,273	2,285	57,900	1,142.50
2023-10-10	2,271	2,290	2,247	2,290	47,400	1,145
2023-10-06	2,185	2,236	2,185	2,221	44,100	1,110.50
2023-10-05	2,147	2,207	2,145	2,200	66,200	1,100
2023-10-04	2,159	2,193	2,133	2,138	79,600	1,069
2023-10-03	2,261	2,261	2,216	2,224	40,800	1,112
2023-10-02	2,295	2,332	2,279	2,279	57,200	1,139.50
2023-09-29	2,352	2,352	2,271	2,280	71,100	1,140
2023-09-28	2,357	2,384	2,340	2,352	63,300	1,176
2023-09-27	2,440	2,453	2,361	2,419	106,900	1,209.50
2023-09-26	2,393	2,406	2,357	2,400	50,700	1,200
2023-09-25	2,411	2,435	2,405	2,409	47,300	1,204.50
2023-09-22	2,417	2,444	2,392	2,411	53,700	1,205.50
2023-09-21	2,480	2,509	2,459	2,467	50,800	1,233.50
2023-09-20	2,615	2,628	2,487	2,487	131,200	1,243.50
2023-09-19	2,608	2,642	2,589	2,642	116,800	1,321
2023-09-15	2,617	2,646	2,593	2,639	112,800	1,319.50
2023-09-14	2,596	2,632	2,593	2,617	48,700	1,308.50
2023-09-13	2,628	2,628	2,583	2,596	42,800	1,298
2023-09-12	2,600	2,629	2,586	2,628	37,300	1,314
2023-09-11	2,593	2,593	2,552	2,574	34,600	1,287
2023-09-08	2,592	2,629	2,534	2,567	94,300	1,283.50
2023-09-07	2,605	2,621	2,581	2,592	64,600	1,296
2023-09-06	2,593	2,624	2,568	2,623	70,700	1,311.50
2023-09-05	2,586	2,612	2,570	2,603	96,000	1,301.50
2023-09-04	2,534	2,588	2,513	2,583	66,100	1,291.50
2023-09-01	2,508	2,550	2,506	2,534	69,200	1,267
2023-08-31	2,434	2,500	2,434	2,492	136,300	1,246
2023-08-30	2,431	2,441	2,410	2,434	40,700	1,217
2023-08-29	2,450	2,450	2,417	2,431	33,400	1,215.50
2023-08-28	2,398	2,453	2,387	2,450	53,100	1,225
2023-08-25	2,384	2,403	2,379	2,381	39,100	1,190.50
2023-08-24	2,388	2,401	2,373	2,401	32,400	1,200.50
2023-08-23	2,370	2,405	2,370	2,405	27,600	1,202.50
2023-08-22	2,351	2,391	2,320	2,391	42,900	1,195.50
2023-08-21	2,384	2,399	2,346	2,346	45,500	1,173
2023-08-18	2,412	2,412	2,374	2,382	50,800	1,191
2023-08-17	2,445	2,449	2,401	2,434	53,400	1,217
2023-08-16	2,434	2,463	2,415	2,460	43,100	1,230
2023-08-15	2,393	2,443	2,390	2,435	30,100	1,217.50
2023-08-14	2,406	2,418	2,391	2,403	31,700	1,201.50
2023-08-10	2,332	2,406	2,332	2,406	51,700	1,203
2023-08-09	2,343	2,343	2,305	2,331	45,100	1,165.50
2023-08-08	2,305	2,352	2,305	2,352	46,400	1,176
2023-08-07	2,247	2,315	2,231	2,305	51,400	1,152.50
2023-08-04	2,243	2,266	2,238	2,266	33,500	1,133
2023-08-03	2,247	2,271	2,227	2,243	89,900	1,121.50
2023-08-02	2,259	2,300	2,230	2,266	71,000	1,133
2023-08-01	2,244	2,305	2,200	2,289	87,100	1,144.50
2023-07-31	2,226	2,285	2,226	2,277	105,700	1,138.50
2023-07-28	2,162	2,215	2,158	2,212	102,100	1,106
2023-07-27	2,195	2,195	2,150	2,174	33,200	1,087
2023-07-26	2,206	2,214	2,191	2,198	34,200	1,099
2023-07-25	2,198	2,220	2,187	2,201	45,200	1,100.50
2023-07-24	2,196	2,209	2,181	2,198	36,300	1,099
2023-07-21	2,171	2,181	2,153	2,170	47,100	1,085
2023-07-20	2,194	2,200	2,158	2,169	29,800	1,084.50
2023-07-19	2,205	2,208	2,178	2,194	32,600	1,097
2023-07-18	2,135	2,175	2,135	2,165	37,100	1,082.50
2023-07-14	2,144	2,144	2,091	2,125	44,900	1,062.50
2023-07-13	2,144	2,149	2,115	2,125	28,800	1,062.50
2023-07-12	2,178	2,178	2,122	2,129	33,400	1,064.50
2023-07-11	2,207	2,221	2,168	2,170	31,500	1,085
2023-07-10	2,194	2,227	2,190	2,207	66,000	1,103.50
2023-07-07	2,156	2,196	2,138	2,170	60,900	1,085
2023-07-06	2,203	2,215	2,179	2,182	40,900	1,091
2023-07-05	2,243	2,244	2,212	2,220	41,400	1,110
2023-07-04	2,288	2,288	2,246	2,249	43,600	1,124.50
2023-07-03	2,287	2,338	2,287	2,307	40,400	1,153.50
2023-06-30	2,302	2,324	2,277	2,287	40,700	1,143.50
2023-06-29	2,330	2,358	2,309	2,322	40,500	1,161
2023-06-28	2,302	2,330	2,288	2,328	79,300	1,164
2023-06-27	2,288	2,310	2,288	2,300	43,500	1,150
2023-06-26	2,330	2,333	2,272	2,300	45,200	1,150
2023-06-23	2,394	2,394	2,299	2,333	121,600	1,166.50
2023-06-22	2,374	2,396	2,358	2,373	115,900	1,186.50
2023-06-21	2,378	2,499	2,371	2,404	444,500	1,202
2023-06-20	2,180	2,187	2,150	2,178	35,700	1,089
2023-06-19	2,216	2,226	2,189	2,204	35,400	1,102
2023-06-16	2,217	2,228	2,178	2,184	86,700	1,092
2023-06-15	2,221	2,246	2,206	2,226	22,000	1,113
2023-06-14	2,246	2,280	2,222	2,232	39,400	1,116
2023-06-13	2,193	2,236	2,193	2,220	33,900	1,110
2023-06-12	2,200	2,202	2,172	2,191	27,200	1,095.50
2023-06-09	2,153	2,199	2,153	2,183	70,700	1,091.50
2023-06-08	2,158	2,165	2,139	2,152	53,300	1,076
2023-06-07	2,147	2,165	2,120	2,128	62,800	1,064
2023-06-06	2,125	2,156	2,104	2,148	31,100	1,074
2023-06-05	2,164	2,167	2,134	2,153	62,500	1,076.50
2023-06-02	2,068	2,122	2,068	2,114	41,600	1,057
2023-06-01	2,031	2,068	2,027	2,058	45,300	1,029
2023-05-31	2,050	2,086	2,040	2,066	109,600	1,033
2023-05-30	2,120	2,194	2,093	2,100	33,800	1,050
2023-05-29	2,201	2,201	2,124	2,128	32,000	1,064
2023-05-26	2,175	2,200	2,155	2,174	76,200	1,087
2023-05-25	2,151	2,183	2,135	2,171	32,400	1,085.50
2023-05-24	2,188	2,195	2,169	2,177	28,900	1,088.50
2023-05-23	2,215	2,228	2,168	2,190	45,400	1,095
2023-05-22	2,172	2,214	2,164	2,209	41,200	1,104.50
2023-05-19	2,248	2,267	2,187	2,196	34,400	1,098
2023-05-18	2,275	2,275	2,230	2,266	33,600	1,133
2023-05-17	2,272	2,288	2,253	2,266	30,500	1,133
2023-05-16	2,260	2,278	2,228	2,271	29,800	1,135.50
2023-05-15	2,230	2,248	2,212	2,223	29,200	1,111.50
2023-05-12	2,200	2,214	2,187	2,207	32,600	1,103.50
2023-05-11	2,148	2,196	2,125	2,196	23,000	1,098
2023-05-10	2,155	2,173	2,132	2,161	36,900	1,080.50
2023-05-09	2,114	2,181	2,114	2,174	48,000	1,087
2023-05-08	2,098	2,147	2,098	2,105	32,700	1,052.50
2023-05-02	2,120	2,125	2,084	2,119	26,800	1,059.50
2023-05-01	2,074	2,119	2,061	2,118	67,900	1,059
2023-04-28	1,981	2,032	1,970	2,032	74,600	1,016
2023-04-27	1,922	1,953	1,922	1,941	39,000	970.50
2023-04-26	1,959	1,961	1,916	1,934	48,600	967
2023-04-25	1,972	1,999	1,971	1,981	26,900	990.50
2023-04-24	1,975	1,980	1,953	1,969	16,400	984.50
2023-04-21	1,931	1,957	1,915	1,947	13,900	973.50
2023-04-20	1,925	1,943	1,911	1,931	24,100	965.50
2023-04-19	1,928	1,928	1,893	1,925	30,900	962.50
2023-04-18	1,894	1,939	1,894	1,928	30,700	964
2023-04-17	1,896	1,896	1,849	1,875	26,900	937.50
2023-04-14	1,873	1,907	1,873	1,902	24,800	951
2023-04-13	1,867	1,885	1,862	1,873	19,600	936.50
2023-04-12	1,816	1,878	1,816	1,869	25,100	934.50
2023-04-11	1,853	1,853	1,821	1,833	28,500	916.50
2023-04-10	1,846	1,847	1,814	1,828	21,400	914
2023-04-07	1,808	1,848	1,808	1,838	29,100	919
2023-04-06	1,838	1,847	1,809	1,809	37,800	904.50
2023-04-05	1,893	1,893	1,863	1,863	28,300	931.50
2023-04-04	1,924	1,951	1,893	1,918	72,200	959
2023-04-03	1,957	1,957	1,925	1,951	26,500	975.50
2023-03-31	1,904	1,923	1,894	1,915	32,500	957.50
2023-03-30	1,914	1,914	1,857	1,883	31,800	941.50
2023-03-29	1,853	1,931	1,830	1,919	63,000	959.50
2023-03-28	1,860	1,865	1,820	1,830	15,700	915
2023-03-27	1,850	1,858	1,833	1,849	22,000	924.50
2023-03-24	1,814	1,826	1,800	1,816	23,200	908
2023-03-23	1,790	1,818	1,785	1,815	18,800	907.50
2023-03-22	1,841	1,841	1,810	1,816	27,500	908
2023-03-20	1,815	1,818	1,779	1,791	20,300	895.50
2023-03-17	1,831	1,835	1,815	1,832	21,800	916
2023-03-16	1,794	1,809	1,787	1,804	31,500	902
2023-03-15	1,815	1,865	1,815	1,852	19,800	926
2023-03-14	1,857	1,870	1,785	1,815	32,600	907.50
2023-03-13	1,915	1,915	1,885	1,908	22,200	954
2023-03-10	1,981	1,982	1,926	1,929	55,000	964.50
2023-03-09	1,969	1,995	1,969	1,992	42,700	996
2023-03-08	1,922	1,953	1,913	1,948	80,000	974
2023-03-07	1,940	1,951	1,923	1,930	76,200	965
2023-03-06	1,971	1,973	1,918	1,938	63,100	969
2023-03-03	1,896	1,945	1,885	1,931	59,600	965.50
2023-03-02	1,879	1,906	1,871	1,881	41,000	940.50
2023-03-01	1,859	1,899	1,859	1,879	27,600	939.50
2023-02-28	1,862	1,885	1,849	1,859	66,000	929.50
2023-02-27	1,808	1,852	1,808	1,851	14,700	925.50
2023-02-24	1,791	1,818	1,791	1,808	14,000	904
2023-02-22	1,784	1,808	1,770	1,779	20,400	889.50
2023-02-21	1,803	1,827	1,798	1,814	15,600	907
2023-02-20	1,797	1,799	1,763	1,777	18,800	888.50
2023-02-17	1,794	1,802	1,783	1,785	9,800	892.50
2023-02-16	1,807	1,822	1,799	1,814	16,900	907
2023-02-15	1,810	1,817	1,789	1,794	12,700	897
2023-02-14	1,789	1,807	1,789	1,805	13,100	902.50
2023-02-13	1,792	1,799	1,760	1,763	10,900	881.50
2023-02-10	1,748	1,801	1,738	1,791	11,600	895.50
2023-02-09	1,751	1,792	1,751	1,788	12,100	894
2023-02-08	1,748	1,775	1,748	1,769	10,600	884.50
2023-02-07	1,788	1,788	1,740	1,746	21,100	873
2023-02-06	1,759	1,779	1,751	1,779	19,000	889.50
2023-02-03	1,768	1,774	1,739	1,740	29,800	870
2023-02-02	1,816	1,817	1,789	1,792	17,400	896
2023-02-01	1,840	1,844	1,797	1,806	27,300	903
2023-01-31	1,820	1,854	1,811	1,835	35,000	917.50
2023-01-30	1,811	1,820	1,792	1,805	46,500	902.50
2023-01-27	1,808	1,819	1,808	1,811	13,500	905.50
2023-01-26	1,828	1,835	1,802	1,805	26,300	902.50
2023-01-25	1,826	1,836	1,822	1,827	22,800	913.50
2023-01-24	1,820	1,847	1,819	1,841	38,300	920.50
2023-01-23	1,786	1,823	1,784	1,815	42,700	907.50
2023-01-20	1,756	1,772	1,748	1,770	19,300	885
2023-01-19	1,747	1,765	1,747	1,756	31,900	878
2023-01-18	1,745	1,771	1,734	1,768	30,300	884
2023-01-17	1,710	1,738	1,710	1,732	24,400	866
2023-01-16	1,696	1,713	1,690	1,701	33,200	850.50
2023-01-13	1,711	1,741	1,698	1,712	24,000	856
2023-01-12	1,727	1,747	1,721	1,723	14,200	861.50
2023-01-11	1,699	1,737	1,699	1,727	25,600	863.50
2023-01-10	1,690	1,704	1,680	1,695	31,400	847.50
2023-01-06	1,670	1,694	1,665	1,690	33,400	845
2023-01-05	1,678	1,691	1,651	1,672	32,600	836
2023-01-04	1,681	1,698	1,674	1,681	38,200	840.50

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