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
2000/12/29 922 922 912 915 1,900
2000/12/28 935 936 930 932 1,800
2000/12/27 935 935 932 932 1,400
2000/12/26 940 946 935 935 16,100
2000/12/25 928 941 928 940 9,400
2000/12/22 891 930 890 928 1,700
2000/12/21 900 902 860 890 8,500
2000/12/20 944 944 901 932 2,800
2000/12/19 940 950 930 950 4,800
2000/12/18 945 950 944 944 3,500
2000/12/15 950 950 945 945 1,400
2000/12/14 954 965 950 950 7,600
2000/12/13 952 961 952 954 7,100
2000/12/12 944 952 944 952 9,700
2000/12/11 943 950 943 944 7,400
2000/12/08 895 950 895 943 16,600
2000/12/07 920 920 910 920 2,800
2000/12/06 933 933 910 910 2,400
2000/12/05 925 931 899 900 5,300
2000/12/04 940 940 920 921 2,700
2000/12/01 905 940 905 940 4,900
2000/11/30 908 908 897 900 7,600
2000/11/29 920 920 903 903 2,600
2000/11/28 919 919 909 909 7,400
2000/11/27 924 924 921 921 2,400
2000/11/24 920 921 919 919 19,800
2000/11/22 910 925 910 920 2,500
2000/11/21 925 927 920 924 7,600
2000/11/20 910 925 910 925 12,100
2000/11/17 885 910 885 908 3,600
2000/11/16 890 910 886 909 7,600
2000/11/15 908 910 890 890 8,400
2000/11/14 932 932 901 903 4,000
2000/11/13 935 935 932 933 1,800
2000/11/10 910 925 910 925 5,500
2000/11/09 930 930 901 910 2,000
2000/11/08 920 934 920 930 15,900
2000/11/07 925 926 915 926 2,100
2000/11/06 920 936 911 936 6,400
2000/11/02 910 925 910 910 500
2000/11/01 896 900 890 900 6,100
2000/10/31 890 896 890 891 4,700
2000/10/30 926 926 900 902 4,300
2000/10/27 890 920 890 916 3,600
2000/10/26 890 901 890 893 13,400
2000/10/25 905 905 880 890 21,900
2000/10/24 919 920 900 901 5,200
2000/10/23 925 928 904 919 5,800
2000/10/20 921 930 921 925 4,500
2000/10/19 905 914 900 914 5,700
2000/10/18 910 930 902 929 5,400
2000/10/17 930 930 926 929 6,200
2000/10/16 941 960 920 930 12,800
2000/10/13 950 950 930 939 11,100
2000/10/12 958 960 953 954 4,800
2000/10/11 965 965 950 960 6,800
2000/10/10 975 975 950 960 3,900
2000/10/06 995 995 970 987 4,400
2000/10/05 1,006 1,006 995 996 1,400
2000/10/04 998 1,006 987 1,006 3,400
2000/10/03 1,006 1,006 988 988 4,700
2000/10/02 1,039 1,039 972 996 10,100
2000/09/29 1,000 1,010 990 1,010 10,800
2000/09/28 1,019 1,019 990 990 700
2000/09/27 1,020 1,035 1,020 1,020 4,200
2000/09/26 1,021 1,035 1,011 1,011 8,500
2000/09/25 1,015 1,030 1,015 1,025 19,400
2000/09/22 1,010 1,028 1,010 1,015 3,800
2000/09/21 980 1,030 980 1,010 7,300
2000/09/20 1,000 1,020 980 980 9,900
2000/09/19 993 1,000 990 1,000 8,000
2000/09/18 990 993 972 993 7,800
2000/09/14 1,000 1,000 990 992 5,000
2000/09/13 985 1,000 985 1,000 3,000
2000/09/12 990 1,000 985 985 7,600
2000/09/11 990 999 980 980 1,500
2000/09/08 990 1,000 990 991 8,000
2000/09/07 1,001 1,001 990 991 1,600
2000/09/06 1,002 1,029 1,000 1,029 5,000
2000/09/05 1,003 1,003 1,002 1,002 1,200
2000/09/04 1,003 1,003 1,000 1,002 2,800
2000/09/01 1,030 1,030 1,000 1,002 7,100
2000/08/31 1,017 1,017 1,000 1,002 7,600
2000/08/30 1,042 1,042 1,015 1,016 1,900
2000/08/29 1,001 1,002 1,001 1,002 8,300
2000/08/28 1,059 1,060 1,036 1,037 7,900
2000/08/25 1,059 1,069 1,000 1,059 18,900
2000/08/24 1,049 1,059 1,044 1,059 4,700
2000/08/23 1,025 1,026 998 999 20,500
2000/08/22 1,026 1,026 1,002 1,025 2,700
2000/08/21 1,070 1,110 1,026 1,040 5,200
2000/08/18 1,050 1,050 1,001 1,040 193,700
2000/08/17 980 1,020 970 980 13,900
2000/08/16 995 995 970 970 20,600
2000/08/15 995 998 990 995 17,500
2000/08/14 995 1,001 990 995 9,600
2000/08/11 998 1,000 985 995 10,900
2000/08/10 995 995 983 989 5,200
2000/08/09 995 1,000 995 999 3,900
2000/08/08 995 1,005 994 1,000 10,500
2000/08/07 1,000 1,000 998 1,000 7,900
2000/08/04 982 1,000 982 997 6,400
2000/08/03 990 1,002 970 982 13,400
2000/08/02 1,002 1,002 990 1,000 15,300
2000/08/01 990 1,015 990 1,002 13,800
2000/07/31 1,000 1,030 993 995 8,500
2000/07/28 1,042 1,042 991 999 11,300
2000/07/27 1,042 1,045 1,040 1,042 6,000
2000/07/26 1,070 1,070 1,041 1,041 10,200
2000/07/25 1,060 1,070 1,049 1,070 24,200
2000/07/24 1,085 1,144 1,060 1,060 4,900
2000/07/21 1,090 1,102 1,090 1,090 2,100
2000/07/19 1,104 1,105 1,100 1,105 10,500
2000/07/18 1,112 1,114 1,110 1,110 4,100
2000/07/17 1,136 1,136 1,112 1,112 6,500
2000/07/14 1,140 1,140 1,116 1,116 10,000
2000/07/13 1,150 1,157 1,132 1,132 4,000
2000/07/12 1,153 1,161 1,151 1,151 4,900
2000/07/11 1,170 1,170 1,153 1,170 9,800
2000/07/10 1,150 1,170 1,140 1,170 7,700
2000/07/07 1,150 1,151 1,131 1,145 2,500
2000/07/06 1,190 1,190 1,127 1,150 8,000
2000/07/05 1,183 1,190 1,150 1,190 9,500
2000/07/04 1,150 1,175 1,150 1,175 11,800
2000/07/03 1,120 1,150 1,111 1,126 17,800
2000/06/30 1,090 1,120 1,090 1,114 5,200
2000/06/29 1,120 1,120 1,111 1,111 2,900
2000/06/28 1,120 1,140 1,100 1,120 10,600
2000/06/27 1,110 1,120 1,102 1,120 8,000
2000/06/26 1,110 1,111 1,110 1,110 12,100
2000/06/23 1,110 1,110 1,105 1,110 17,700
2000/06/22 1,110 1,110 1,080 1,105 8,500
2000/06/21 1,100 1,110 1,090 1,108 24,100
2000/06/20 1,100 1,110 1,080 1,096 12,200
2000/06/19 1,082 1,110 1,082 1,100 7,400
2000/06/16 1,110 1,110 1,082 1,082 8,500
2000/06/15 1,100 1,116 1,100 1,100 6,200
2000/06/14 1,110 1,114 1,100 1,110 16,300
2000/06/13 1,100 1,114 1,100 1,110 8,400
2000/06/12 1,090 1,100 1,075 1,100 9,800
2000/06/09 1,070 1,090 1,070 1,076 7,800
2000/06/08 1,088 1,089 1,060 1,070 5,200
2000/06/07 1,060 1,090 1,060 1,089 4,600
2000/06/06 1,050 1,069 1,050 1,067 2,500
2000/06/05 1,091 1,110 1,050 1,100 11,200
2000/06/02 1,110 1,110 1,087 1,109 6,300
2000/06/01 1,102 1,110 1,087 1,110 7,200
2000/05/31 1,101 1,121 1,101 1,102 11,200
2000/05/30 1,120 1,120 1,100 1,100 8,400
2000/05/29 1,107 1,140 1,090 1,120 10,500
2000/05/26 1,120 1,120 1,080 1,087 12,000
2000/05/25 1,081 1,120 1,080 1,120 20,400
2000/05/24 1,100 1,100 1,080 1,081 14,300
2000/05/23 1,100 1,100 1,082 1,100 12,100
2000/05/22 1,120 1,120 1,090 1,100 10,800
2000/05/19 1,120 1,120 1,080 1,114 10,400
2000/05/18 1,100 1,120 1,080 1,100 10,600
2000/05/17 1,085 1,100 1,055 1,100 22,500
2000/05/16 1,073 1,073 1,051 1,051 15,800
2000/05/15 1,066 1,066 1,039 1,049 36,900
2000/05/12 1,059 1,081 1,059 1,060 12,300
2000/05/11 1,070 1,070 1,051 1,059 7,800
2000/05/10 1,075 1,075 1,060 1,070 6,500
2000/05/09 1,085 1,085 1,070 1,075 8,800
2000/05/08 1,081 1,081 1,070 1,075 7,700
2000/05/02 1,090 1,090 1,070 1,071 4,800
2000/05/01 1,030 1,090 1,020 1,090 13,100
2000/04/28 1,056 1,100 1,030 1,030 17,300
2000/04/27 1,060 1,060 1,051 1,055 8,800
2000/04/26 1,100 1,100 1,070 1,078 8,700
2000/04/25 1,062 1,100 1,050 1,099 26,000
2000/04/24 1,100 1,121 1,060 1,060 12,000
2000/04/21 1,190 1,190 1,060 1,060 10,700
2000/04/20 1,100 1,180 1,100 1,100 6,000
2000/04/19 1,190 1,190 1,050 1,060 5,800
2000/04/18 1,088 1,095 1,030 1,090 13,500
2000/04/17 1,100 1,100 1,040 1,088 6,400
2000/04/14 1,101 1,120 1,100 1,120 3,300
2000/04/13 1,150 1,150 1,101 1,101 4,800
2000/04/12 1,167 1,167 1,134 1,135 3,600
2000/04/11 1,130 1,167 1,120 1,167 8,100
2000/04/10 1,100 1,140 1,050 1,080 6,900
2000/04/07 1,110 1,150 1,110 1,120 4,200
2000/04/06 1,130 1,131 1,100 1,100 5,600
2000/04/05 1,160 1,160 1,130 1,151 2,100
2000/04/04 1,200 1,200 1,170 1,170 4,600
2000/04/03 1,185 1,185 1,160 1,180 4,900
2000/03/31 1,185 1,185 1,125 1,160 2,100
2000/03/30 1,230 1,235 1,185 1,185 7,500
2000/03/29 1,200 1,249 1,200 1,200 4,500
2000/03/28 1,250 1,250 1,200 1,200 9,400
2000/03/27 1,190 1,250 1,170 1,250 23,600
2000/03/24 1,150 1,159 1,130 1,150 19,500
2000/03/23 1,060 1,130 1,060 1,101 15,900
2000/03/22 1,060 1,060 1,050 1,060 9,500
2000/03/21 1,050 1,050 1,010 1,049 24,100
2000/03/17 1,000 1,010 995 1,007 11,500
2000/03/16 965 1,000 965 987 7,700
2000/03/15 980 983 950 964 43,500
2000/03/14 960 1,030 950 980 67,200
2000/03/13 966 975 950 960 39,100
2000/03/10 990 1,000 962 966 51,000
2000/03/09 961 993 961 990 18,200
2000/03/08 1,020 1,029 1,012 1,012 3,700
2000/03/07 1,032 1,032 1,019 1,024 43,200
2000/03/06 1,032 1,035 1,030 1,032 19,000
2000/03/03 1,035 1,057 1,030 1,054 7,300
2000/03/02 1,030 1,040 1,030 1,039 6,300
2000/03/01 1,050 1,065 1,030 1,030 26,800
2000/02/29 1,045 1,052 1,041 1,052 7,700
2000/02/28 1,065 1,069 1,041 1,065 20,200
2000/02/25 1,050 1,070 1,050 1,065 2,900
2000/02/24 1,060 1,080 1,050 1,050 6,000
2000/02/23 1,040 1,061 1,040 1,049 8,700
2000/02/22 1,040 1,080 1,040 1,040 5,500
2000/02/21 1,100 1,100 1,050 1,060 3,800
2000/02/18 1,100 1,100 1,047 1,047 6,900
2000/02/17 1,041 1,048 1,041 1,047 4,000
2000/02/16 1,041 1,041 1,035 1,041 6,300
2000/02/15 1,090 1,090 1,040 1,040 9,300
2000/02/14 1,130 1,130 1,080 1,080 7,600
2000/02/10 1,100 1,109 1,051 1,099 13,100
2000/02/09 1,146 1,146 1,146 1,146 200
2000/02/08 1,115 1,115 1,100 1,106 3,600
2000/02/07 1,150 1,150 1,100 1,112 6,700
2000/02/04 1,120 1,140 1,120 1,131 7,000
2000/02/03 1,140 1,140 1,115 1,130 12,700
2000/02/02 1,100 1,119 1,071 1,100 5,700
2000/02/01 1,050 1,090 1,050 1,080 7,500
2000/01/31 1,021 1,061 1,021 1,059 4,100
2000/01/28 1,050 1,050 1,020 1,020 19,800
2000/01/27 1,020 1,070 1,020 1,030 8,500
2000/01/26 1,030 1,050 1,011 1,019 29,400
2000/01/25 1,035 1,060 1,025 1,030 32,200
2000/01/24 1,043 1,043 1,025 1,030 28,800
2000/01/21 1,060 1,063 1,045 1,045 13,700
2000/01/20 1,080 1,080 1,060 1,070 13,600
2000/01/19 1,080 1,081 1,070 1,070 16,300
2000/01/18 1,110 1,110 1,080 1,080 31,200
2000/01/17 1,099 1,150 1,099 1,130 19,600
2000/01/14 1,100 1,100 1,071 1,100 3,000
2000/01/13 1,075 1,100 1,050 1,070 7,000
2000/01/12 1,100 1,100 1,060 1,075 12,200
2000/01/11 1,100 1,110 1,090 1,100 8,400
2000/01/07 1,060 1,100 1,060 1,100 7,500
2000/01/06 1,092 1,100 1,072 1,090 4,800
2000/01/05 1,100 1,100 1,050 1,050 5,800
2000/01/04 1,180 1,180 1,100 1,100 3,500

このページの先頭へ