日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コニシ(4956)の株価時系列情報

コニシ(4956)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 899 899 899 899 100
1998/12/25 900 900 882 882 1,500
1998/12/24 905 905 900 900 500
1998/12/22 892 915 890 900 5,300
1998/12/21 880 882 880 882 2,300
1998/12/18 899 899 880 880 1,700
1998/12/17 900 900 900 900 300
1998/12/16 910 910 905 905 1,400
1998/12/15 916 916 910 910 14,700
1998/12/14 931 931 916 916 4,400
1998/12/11 900 918 900 901 7,000
1998/12/10 900 919 895 919 1,900
1998/12/09 880 880 880 880 400
1998/12/08 882 892 875 876 3,800
1998/12/07 888 890 872 872 7,100
1998/12/04 900 900 875 875 900
1998/12/03 930 930 930 930 600
1998/12/02 930 950 930 935 4,200
1998/12/01 980 990 980 980 4,200
1998/11/30 980 990 980 980 14,500
1998/11/27 960 990 950 971 7,500
1998/11/26 910 930 910 930 13,800
1998/11/25 895 905 891 900 28,700
1998/11/24 874 900 872 885 18,000
1998/11/20 800 805 800 804 28,500
1998/11/19 790 800 790 799 18,800
1998/11/18 810 810 795 795 10,700
1998/11/17 810 810 810 810 1,000
1998/11/16 820 820 800 800 6,800
1998/11/13 820 820 805 820 2,500
1998/11/12 820 820 810 810 1,200
1998/11/11 826 830 820 820 1,600
1998/11/09 835 835 835 835 2,300
1998/11/06 830 835 825 835 300
1998/11/05 840 840 840 840 1,500
1998/11/04 830 830 830 830 3,700
1998/11/02 840 840 830 830 1,700
1998/10/30 840 840 840 840 300
1998/10/29 840 840 840 840 200
1998/10/28 850 850 850 850 6,900
1998/10/27 900 900 900 900 1,000
1998/10/26 910 910 910 910 100
1998/10/23 880 880 880 880 1,000
1998/10/22 900 900 880 890 2,900
1998/10/21 890 890 881 881 1,300
1998/10/14 920 920 920 920 200
1998/10/12 970 970 970 970 500
1998/10/08 970 970 970 970 100
1998/10/06 1,000 1,000 1,000 1,000 100
1998/10/05 1,030 1,030 1,000 1,000 7,200
1998/10/01 1,051 1,051 1,051 1,051 200
1998/09/28 1,081 1,081 1,081 1,081 100
1998/09/25 1,181 1,181 1,141 1,141 300
1998/09/24 1,190 1,190 1,190 1,190 200
1998/09/22 1,210 1,210 1,210 1,210 4,600
1998/09/18 1,230 1,240 1,205 1,205 5,500
1998/09/17 1,212 1,212 1,205 1,205 300
1998/09/16 1,205 1,205 1,205 1,205 1,000
1998/09/11 1,320 1,320 1,200 1,201 3,300
1998/09/10 1,240 1,240 1,240 1,240 500
1998/09/07 1,210 1,300 1,210 1,300 200
1998/09/01 1,250 1,250 1,250 1,250 500
1998/08/28 1,344 1,344 1,250 1,250 1,700
1998/08/27 1,364 1,364 1,364 1,364 2,300
1998/08/26 1,379 1,379 1,379 1,379 800
1998/08/25 1,380 1,380 1,380 1,380 100
1998/08/24 1,400 1,400 1,400 1,400 200
1998/08/21 1,380 1,380 1,380 1,380 500
1998/08/20 1,375 1,375 1,375 1,375 600
1998/08/18 1,272 1,272 1,272 1,272 200
1998/08/17 1,250 1,251 1,250 1,250 500
1998/08/11 1,250 1,250 1,250 1,250 200
1998/08/06 1,299 1,299 1,298 1,298 600
1998/08/05 1,319 1,319 1,319 1,319 1,300
1998/08/04 1,310 1,310 1,289 1,289 800
1998/08/03 1,310 1,310 1,310 1,310 400
1998/07/30 1,290 1,290 1,290 1,290 3,300
1998/07/28 1,230 1,260 1,220 1,222 2,300
1998/07/27 1,270 1,270 1,270 1,270 2,000
1998/07/23 1,310 1,310 1,310 1,310 200
1998/07/21 1,290 1,290 1,290 1,290 500
1998/07/08 1,290 1,290 1,290 1,290 400
1998/07/07 1,280 1,280 1,280 1,280 100
1998/07/01 1,306 1,306 1,299 1,299 3,500
1998/06/30 1,300 1,305 1,300 1,300 2,700
1998/06/29 1,299 1,299 1,299 1,299 500
1998/06/24 1,181 1,181 1,181 1,181 100
1998/06/22 1,259 1,259 1,179 1,179 1,300
1998/06/19 1,280 1,280 1,259 1,259 600
1998/06/17 1,280 1,280 1,280 1,280 2,200
1998/06/16 1,172 1,172 1,172 1,172 300
1998/06/15 1,280 1,280 1,280 1,280 10,600
1998/06/12 1,280 1,280 1,280 1,280 5,000
1998/06/11 1,160 1,160 1,140 1,140 700
1998/06/10 1,180 1,180 1,180 1,180 2,000
1998/06/08 1,306 1,306 1,300 1,300 1,400
1998/06/04 1,331 1,331 1,331 1,331 2,000
1998/06/02 1,310 1,310 1,310 1,310 4,000
1998/06/01 1,320 1,320 1,320 1,320 200
1998/05/29 1,320 1,320 1,320 1,320 100
1998/05/28 1,400 1,400 1,400 1,400 1,300
1998/05/27 1,400 1,400 1,400 1,400 400
1998/05/26 1,390 1,390 1,390 1,390 500
1998/05/21 1,403 1,403 1,400 1,400 2,100
1998/05/20 1,363 1,363 1,363 1,363 700
1998/05/18 1,322 1,323 1,322 1,323 300
1998/05/15 1,380 1,390 1,321 1,321 800
1998/05/14 1,320 1,320 1,320 1,320 200
1998/05/13 1,307 1,310 1,307 1,310 300
1998/05/12 1,300 1,320 1,300 1,320 1,100
1998/05/11 1,320 1,320 1,320 1,320 1,000
1998/05/08 1,320 1,320 1,320 1,320 100
1998/05/07 1,400 1,400 1,320 1,320 1,900
1998/05/06 1,390 1,390 1,390 1,390 800
1998/05/01 1,390 1,400 1,390 1,390 2,500
1998/04/30 1,341 1,341 1,341 1,341 600
1998/04/28 1,332 1,340 1,332 1,340 500
1998/04/27 1,332 1,332 1,332 1,332 200
1998/04/24 1,320 1,331 1,320 1,331 300
1998/04/23 1,320 1,330 1,320 1,324 1,200
1998/04/22 1,340 1,340 1,340 1,340 100
1998/04/20 1,360 1,360 1,360 1,360 800
1998/04/17 1,340 1,340 1,340 1,340 100
1998/04/13 1,400 1,400 1,400 1,400 100
1998/04/09 1,440 1,440 1,440 1,440 400
1998/03/27 1,400 1,400 1,380 1,400 1,500
1998/03/26 1,380 1,380 1,380 1,380 1,700
1998/03/25 1,380 1,380 1,380 1,380 5,700
1998/03/24 1,380 1,380 1,380 1,380 800
1998/03/23 1,400 1,400 1,400 1,400 2,300
1998/03/20 1,360 1,360 1,360 1,360 500
1998/03/19 1,360 1,360 1,360 1,360 1,000
1998/03/13 1,330 1,330 1,330 1,330 1,600
1998/03/04 1,440 1,440 1,430 1,430 3,000
1998/03/03 1,400 1,430 1,400 1,430 5,300
1998/03/02 1,450 1,450 1,410 1,410 6,400
1998/02/27 1,400 1,440 1,400 1,440 6,000
1998/02/23 1,400 1,400 1,400 1,400 800
1998/02/16 1,440 1,440 1,440 1,440 1,800
1998/02/13 1,440 1,440 1,440 1,440 300
1998/02/12 1,440 1,440 1,440 1,440 200
1998/02/10 1,440 1,440 1,440 1,440 2,000
1998/02/09 1,440 1,440 1,440 1,440 100
1998/02/03 1,440 1,450 1,440 1,450 600
1998/02/02 1,400 1,400 1,390 1,400 300
1998/01/29 1,320 1,320 1,320 1,320 300
1998/01/27 1,310 1,320 1,310 1,320 1,900
1998/01/26 1,320 1,320 1,300 1,300 2,400
1998/01/23 1,300 1,300 1,280 1,280 13,400
1998/01/22 1,280 1,280 1,280 1,280 100
1998/01/21 1,300 1,300 1,300 1,300 800
1998/01/20 1,300 1,300 1,300 1,300 100
1998/01/19 1,130 1,130 1,130 1,130 100
1998/01/13 1,150 1,150 1,150 1,150 500
1998/01/09 1,150 1,160 1,150 1,160 1,600
1998/01/06 1,180 1,180 1,180 1,180 1,000

このページの先頭へ