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 |