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
2010/12/30 995 997 977 980 8,900
2010/12/29 981 1,003 981 1,003 4,500
2010/12/28 997 997 982 984 3,000
2010/12/27 989 994 965 991 16,900
2010/12/24 1,013 1,014 985 989 18,800
2010/12/22 1,017 1,020 1,012 1,013 5,400
2010/12/21 1,032 1,032 1,013 1,017 11,900
2010/12/20 1,018 1,034 1,017 1,032 12,600
2010/12/17 1,014 1,020 1,007 1,015 15,000
2010/12/16 1,024 1,028 1,010 1,024 15,600
2010/12/15 1,018 1,026 1,013 1,025 24,600
2010/12/14 1,010 1,018 1,010 1,018 28,300
2010/12/13 991 1,020 991 1,010 29,900
2010/12/10 984 992 984 989 55,200
2010/12/09 981 985 976 984 8,300
2010/12/08 980 985 974 985 19,300
2010/12/07 978 980 968 980 17,600
2010/12/06 960 976 956 973 11,600
2010/12/03 965 973 955 960 24,700
2010/12/02 948 953 941 949 9,000
2010/12/01 935 942 933 940 8,200
2010/11/30 946 958 933 936 10,800
2010/11/29 941 956 941 951 8,400
2010/11/26 943 951 933 934 15,700
2010/11/25 941 948 941 941 21,500
2010/11/24 940 954 932 941 18,000
2010/11/22 953 957 952 955 6,400
2010/11/19 964 966 948 955 8,600
2010/11/18 947 959 946 959 9,100
2010/11/17 931 946 931 946 2,300
2010/11/16 946 948 931 935 13,300
2010/11/15 937 947 937 943 13,600
2010/11/12 959 971 941 941 19,300
2010/11/11 971 989 965 973 14,500
2010/11/10 976 994 976 984 6,600
2010/11/09 980 984 977 983 2,700
2010/11/08 980 984 977 983 4,700
2010/11/05 970 978 962 975 13,500
2010/11/04 954 971 953 959 9,100
2010/11/02 954 970 938 939 13,300
2010/11/01 938 964 930 964 17,500
2010/10/29 965 967 937 938 26,100
2010/10/28 941 952 932 935 25,400
2010/10/27 939 954 939 949 12,800
2010/10/26 963 979 927 930 25,700
2010/10/25 972 973 963 963 23,800
2010/10/22 955 973 954 972 13,300
2010/10/21 967 967 950 955 12,300
2010/10/20 979 979 962 966 16,100
2010/10/19 985 1,014 985 998 11,900
2010/10/18 964 1,007 964 986 14,300
2010/10/15 1,045 1,045 956 963 23,800
2010/10/14 978 1,059 978 1,045 29,300
2010/10/13 944 988 940 979 28,600
2010/10/12 991 999 943 943 30,000
2010/10/08 1,025 1,028 990 990 19,600
2010/10/07 1,021 1,037 1,009 1,036 10,200
2010/10/06 1,062 1,062 1,006 1,022 13,700
2010/10/05 978 1,050 978 1,041 19,900
2010/10/04 1,019 1,020 991 991 10,400
2010/10/01 998 1,020 982 1,000 16,900
2010/09/30 1,030 1,031 1,000 1,008 14,600
2010/09/29 1,008 1,031 1,004 1,031 10,300
2010/09/28 994 1,016 990 1,008 7,100
2010/09/27 983 1,016 980 1,014 15,800
2010/09/24 988 999 980 983 21,100
2010/09/22 992 1,010 986 988 6,400
2010/09/21 1,010 1,019 999 1,001 6,900
2010/09/17 996 1,020 996 1,009 9,600
2010/09/16 996 1,002 984 996 5,700
2010/09/15 986 1,004 966 994 13,200
2010/09/14 980 1,000 980 986 14,500
2010/09/13 961 964 952 955 4,100
2010/09/10 945 975 945 967 24,800
2010/09/09 942 954 939 946 4,600
2010/09/08 987 987 936 942 6,900
2010/09/07 983 1,020 983 999 5,600
2010/09/06 975 1,000 975 995 12,200
2010/09/03 969 989 969 975 2,400
2010/09/02 977 988 938 974 5,500
2010/09/01 925 963 913 947 15,100
2010/08/31 941 959 924 926 14,300
2010/08/30 946 990 946 982 10,400
2010/08/27 950 957 925 931 17,600
2010/08/26 948 950 948 950 9,500
2010/08/25 928 949 928 948 7,600
2010/08/24 911 928 911 928 7,000
2010/08/23 920 936 914 914 4,800
2010/08/20 939 943 918 919 4,100
2010/08/19 929 939 918 939 5,600
2010/08/18 942 942 912 931 5,500
2010/08/17 909 912 906 912 4,800
2010/08/16 909 931 909 914 4,300
2010/08/13 925 929 913 922 14,900
2010/08/12 920 936 920 932 5,600
2010/08/11 932 933 925 925 16,600
2010/08/10 940 940 933 933 4,300
2010/08/09 942 955 942 955 3,900
2010/08/06 938 948 933 941 4,900
2010/08/05 933 939 931 938 4,200
2010/08/04 937 950 921 928 8,200
2010/08/03 938 950 938 945 2,800
2010/08/02 946 957 934 935 4,900
2010/07/30 979 979 944 946 7,800
2010/07/29 1,038 1,047 988 988 17,000
2010/07/28 978 1,005 978 996 12,000
2010/07/27 978 980 976 977 7,700
2010/07/26 966 980 966 976 6,300
2010/07/23 953 966 953 963 5,700
2010/07/22 938 951 938 951 6,500
2010/07/21 943 949 943 943 3,800
2010/07/20 931 951 930 947 6,300
2010/07/16 969 970 929 933 12,000
2010/07/15 1,043 1,054 979 984 13,300
2010/07/14 999 1,027 994 1,013 7,500
2010/07/13 995 999 994 994 16,400
2010/07/12 984 997 984 994 4,400
2010/07/09 975 988 971 984 5,300
2010/07/08 954 972 948 968 4,300
2010/07/07 970 970 941 944 4,400
2010/07/06 940 974 940 970 5,000
2010/07/05 973 977 953 956 8,200
2010/07/02 973 979 973 974 5,600
2010/07/01 964 975 951 973 11,400
2010/06/30 939 973 925 969 8,400
2010/06/29 934 997 933 954 20,000
2010/06/28 916 932 915 927 8,500
2010/06/25 919 921 915 916 16,600
2010/06/24 919 920 914 919 3,800
2010/06/23 921 923 913 922 9,000
2010/06/22 924 930 924 929 3,300
2010/06/21 924 935 923 931 11,100
2010/06/18 930 930 919 929 10,800
2010/06/17 935 935 928 930 6,900
2010/06/16 933 933 925 930 4,000
2010/06/15 924 925 924 925 1,400
2010/06/14 924 929 923 924 2,800
2010/06/11 923 927 923 923 24,700
2010/06/10 920 923 919 923 5,900
2010/06/09 932 935 921 924 5,000
2010/06/08 920 941 919 940 10,600
2010/06/07 921 939 921 933 8,600
2010/06/04 935 935 923 927 9,200
2010/06/03 944 956 938 945 10,500
2010/06/02 945 968 937 959 5,900
2010/06/01 948 978 935 975 6,000
2010/05/31 932 955 932 955 7,200
2010/05/28 989 989 941 947 14,500
2010/05/27 993 996 958 961 18,000
2010/05/26 987 1,001 987 993 13,900
2010/05/25 1,014 1,015 974 987 28,200
2010/05/24 1,008 1,018 1,008 1,014 10,500
2010/05/21 1,030 1,030 1,002 1,003 13,600
2010/05/20 1,050 1,065 1,046 1,056 9,500
2010/05/19 1,037 1,082 1,026 1,072 13,600
2010/05/18 1,022 1,035 1,012 1,034 14,900
2010/05/17 1,000 1,020 1,000 1,012 22,300
2010/05/14 1,028 1,044 1,016 1,017 20,600
2010/05/13 1,050 1,060 1,022 1,037 21,900
2010/05/12 1,050 1,053 1,037 1,048 7,600
2010/05/11 1,065 1,066 1,042 1,045 9,900
2010/05/10 1,016 1,046 1,011 1,046 10,100
2010/05/07 1,000 1,025 1,000 1,020 14,800
2010/05/06 1,070 1,072 1,037 1,050 17,900
2010/04/30 1,068 1,102 1,068 1,089 18,000
2010/04/28 1,080 1,080 1,062 1,065 18,400
2010/04/27 1,100 1,113 1,091 1,097 14,500
2010/04/26 1,099 1,114 1,096 1,114 18,200
2010/04/23 1,082 1,096 1,071 1,087 19,600
2010/04/22 1,099 1,099 1,070 1,082 13,500
2010/04/21 1,078 1,100 1,077 1,100 12,300
2010/04/20 1,057 1,081 1,057 1,069 11,300
2010/04/19 1,051 1,064 1,048 1,057 13,700
2010/04/16 1,087 1,087 1,067 1,076 11,100
2010/04/15 1,086 1,091 1,062 1,075 11,900
2010/04/14 1,094 1,097 1,071 1,086 12,200
2010/04/13 1,085 1,085 1,068 1,078 11,100
2010/04/12 1,100 1,103 1,081 1,091 12,600
2010/04/09 1,068 1,105 1,068 1,100 13,900
2010/04/08 1,090 1,090 1,066 1,079 16,400
2010/04/07 1,105 1,105 1,080 1,083 19,700
2010/04/06 1,095 1,104 1,085 1,092 19,200
2010/04/05 1,077 1,087 1,069 1,087 12,000
2010/04/02 1,080 1,080 1,052 1,078 6,300
2010/04/01 1,092 1,092 1,068 1,074 19,500
2010/03/31 1,100 1,106 1,081 1,091 20,800
2010/03/30 1,040 1,099 1,024 1,094 33,200
2010/03/29 1,017 1,050 1,012 1,042 16,400
2010/03/26 1,029 1,057 1,022 1,057 40,200
2010/03/25 1,015 1,029 1,015 1,022 47,100
2010/03/24 1,009 1,015 999 1,015 9,900
2010/03/23 1,013 1,013 952 999 17,700
2010/03/19 1,015 1,020 1,011 1,017 11,000
2010/03/18 1,014 1,015 1,005 1,013 3,900
2010/03/17 1,014 1,014 1,003 1,012 7,400
2010/03/16 1,000 1,015 990 1,007 18,400
2010/03/15 1,020 1,020 998 1,007 17,900
2010/03/12 1,022 1,022 986 1,011 32,000
2010/03/11 994 1,010 989 997 10,400
2010/03/10 1,000 1,010 985 994 16,200
2010/03/09 997 1,017 996 1,004 20,300
2010/03/08 1,000 1,013 994 997 29,700
2010/03/05 1,015 1,019 993 1,000 29,600
2010/03/04 1,018 1,020 989 1,000 20,300
2010/03/03 985 1,017 976 1,008 28,500
2010/03/02 971 977 963 976 6,600
2010/03/01 966 975 960 963 13,800
2010/02/26 940 954 940 951 17,500
2010/02/25 933 940 932 940 24,700
2010/02/24 929 939 915 932 21,200
2010/02/23 940 950 924 929 21,100
2010/02/22 940 941 937 940 16,400
2010/02/19 939 940 905 931 15,000
2010/02/18 934 940 920 926 7,700
2010/02/17 926 936 915 934 12,700
2010/02/16 909 926 905 915 7,200
2010/02/15 894 908 893 903 8,300
2010/02/12 890 905 890 894 11,100
2010/02/10 890 892 886 890 4,900
2010/02/09 888 893 882 890 12,400
2010/02/08 889 909 882 903 13,800
2010/02/05 911 911 889 895 9,900
2010/02/04 915 917 892 911 14,200
2010/02/03 900 927 900 911 7,900
2010/02/02 916 938 892 899 36,300
2010/02/01 947 947 890 928 34,100
2010/01/29 872 873 857 857 9,600
2010/01/28 883 883 872 873 8,400
2010/01/27 896 899 877 877 15,000
2010/01/26 897 900 896 896 13,900
2010/01/25 895 905 895 896 15,700
2010/01/22 890 895 873 895 11,600
2010/01/21 893 907 884 896 15,200
2010/01/20 894 899 882 893 10,700
2010/01/19 903 903 887 894 10,000
2010/01/18 910 920 902 903 6,100
2010/01/15 918 920 905 910 12,800
2010/01/14 929 935 925 927 10,000
2010/01/13 928 935 912 923 8,200
2010/01/12 928 930 911 928 3,800
2010/01/08 911 928 909 919 7,400
2010/01/07 925 925 901 906 7,400
2010/01/06 940 940 925 940 6,400
2010/01/05 961 961 912 912 4,600
2010/01/04 944 944 931 931 2,900

このページの先頭へ