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 |