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
2004/12/30 1,020 1,020 1,004 1,004 4,700
2004/12/29 1,010 1,015 1,002 1,009 11,900
2004/12/28 1,020 1,020 1,000 1,007 15,100
2004/12/27 1,050 1,050 999 1,000 27,800
2004/12/24 1,048 1,070 1,037 1,050 13,800
2004/12/22 1,026 1,040 1,026 1,032 6,400
2004/12/21 1,015 1,028 1,015 1,026 8,400
2004/12/20 1,014 1,020 1,010 1,015 6,400
2004/12/17 994 1,010 992 1,010 3,700
2004/12/16 1,011 1,015 998 1,005 3,100
2004/12/15 1,023 1,029 1,011 1,011 19,900
2004/12/14 998 1,022 997 1,022 15,000
2004/12/13 1,001 1,008 995 997 8,100
2004/12/10 985 994 975 994 37,000
2004/12/09 985 1,005 976 995 10,600
2004/12/08 982 1,005 982 995 14,000
2004/12/07 980 992 980 982 4,200
2004/12/06 985 986 958 978 30,800
2004/12/03 983 985 971 985 6,700
2004/12/02 981 993 980 981 7,900
2004/12/01 986 986 949 980 9,400
2004/11/30 985 985 980 981 8,300
2004/11/29 968 980 967 980 5,300
2004/11/26 977 978 967 967 3,800
2004/11/25 943 977 943 967 11,300
2004/11/24 951 962 942 942 4,900
2004/11/22 956 970 951 955 6,300
2004/11/19 963 974 961 961 11,200
2004/11/18 981 986 951 962 28,500
2004/11/17 985 989 980 980 12,100
2004/11/16 989 1,000 985 985 3,900
2004/11/15 982 995 981 990 10,200
2004/11/12 981 991 981 989 6,800
2004/11/11 998 1,002 984 986 10,700
2004/11/10 999 1,005 996 999 3,400
2004/11/09 1,019 1,030 993 1,009 7,500
2004/11/08 1,000 1,017 993 993 12,600
2004/11/05 1,030 1,040 1,010 1,019 8,300
2004/11/04 1,050 1,050 1,016 1,025 1,800
2004/11/02 1,021 1,038 1,021 1,038 1,800
2004/11/01 1,013 1,040 1,013 1,020 6,100
2004/10/29 1,013 1,049 1,002 1,049 10,400
2004/10/28 1,044 1,058 1,044 1,053 1,300
2004/10/27 1,062 1,062 1,042 1,061 4,100
2004/10/26 1,043 1,050 1,030 1,042 3,900
2004/10/25 1,065 1,085 1,043 1,043 13,100
2004/10/22 1,099 1,099 1,046 1,065 4,800
2004/10/21 1,050 1,100 1,041 1,100 9,300
2004/10/20 1,057 1,066 1,030 1,049 14,400
2004/10/19 1,050 1,058 1,049 1,051 6,300
2004/10/18 1,060 1,060 1,039 1,049 1,800
2004/10/15 1,057 1,057 1,037 1,039 3,200
2004/10/14 1,071 1,071 1,021 1,057 13,100
2004/10/13 1,051 1,071 1,043 1,051 3,400
2004/10/12 1,075 1,075 980 1,041 22,300
2004/10/08 1,063 1,076 1,063 1,076 1,900
2004/10/07 1,084 1,084 1,079 1,083 2,300
2004/10/06 1,070 1,085 1,070 1,085 7,100
2004/10/05 1,080 1,085 1,070 1,085 5,000
2004/10/04 1,030 1,070 1,030 1,069 5,000
2004/10/01 1,026 1,050 1,026 1,050 2,300
2004/09/30 1,024 1,044 1,024 1,030 3,200
2004/09/29 1,033 1,044 1,022 1,024 2,900
2004/09/28 1,014 1,050 1,014 1,033 2,800
2004/09/27 1,070 1,070 1,020 1,033 7,900
2004/09/24 1,072 1,075 1,050 1,070 14,400
2004/09/22 1,051 1,072 1,051 1,072 5,600
2004/09/21 1,076 1,076 1,052 1,070 13,200
2004/09/17 1,094 1,094 1,074 1,075 2,400
2004/09/16 1,084 1,094 1,044 1,094 6,500
2004/09/15 1,095 1,095 1,062 1,084 7,700
2004/09/14 1,097 1,098 1,061 1,090 4,500
2004/09/13 1,100 1,100 1,084 1,097 4,300
2004/09/10 1,100 1,100 1,084 1,099 29,500
2004/09/09 1,096 1,098 1,080 1,091 12,100
2004/09/08 1,100 1,100 1,084 1,084 3,900
2004/09/07 1,110 1,110 1,079 1,091 9,500
2004/09/06 1,092 1,112 1,092 1,110 12,000
2004/09/03 1,100 1,101 1,071 1,090 12,400
2004/09/02 1,100 1,105 1,100 1,100 6,500
2004/09/01 1,099 1,102 1,084 1,100 16,000
2004/08/31 1,090 1,094 1,080 1,080 4,500
2004/08/30 1,059 1,100 1,059 1,094 7,000
2004/08/27 1,089 1,099 1,088 1,099 7,800
2004/08/26 1,086 1,092 1,063 1,089 23,700
2004/08/25 1,070 1,091 1,070 1,082 2,300
2004/08/24 1,064 1,084 1,060 1,068 4,200
2004/08/23 1,096 1,096 1,079 1,084 3,700
2004/08/20 1,100 1,100 1,086 1,090 15,900
2004/08/19 1,087 1,108 1,084 1,106 35,500
2004/08/18 1,070 1,083 1,060 1,083 30,700
2004/08/17 1,077 1,083 1,066 1,080 10,900
2004/08/16 1,061 1,079 1,055 1,078 13,500
2004/08/13 1,060 1,078 1,058 1,058 30,300
2004/08/12 1,070 1,080 1,068 1,077 20,400
2004/08/11 1,063 1,069 1,059 1,068 10,800
2004/08/10 1,050 1,063 1,050 1,061 15,400
2004/08/09 1,040 1,060 1,040 1,056 13,400
2004/08/06 1,050 1,063 1,040 1,050 15,000
2004/08/05 1,051 1,059 1,040 1,055 9,200
2004/08/04 1,050 1,063 1,050 1,051 16,900
2004/08/03 1,060 1,065 1,050 1,064 14,900
2004/08/02 1,050 1,062 1,050 1,060 28,800
2004/07/30 1,030 1,045 1,028 1,040 30,800
2004/07/29 1,020 1,024 1,011 1,020 9,800
2004/07/28 1,010 1,020 1,009 1,020 8,400
2004/07/27 1,020 1,021 1,000 1,011 20,900
2004/07/26 1,016 1,030 1,016 1,020 11,900
2004/07/23 1,022 1,033 1,015 1,015 38,300
2004/07/22 1,010 1,036 1,010 1,022 21,100
2004/07/21 999 1,068 998 1,030 55,600
2004/07/20 1,010 1,010 999 999 14,800
2004/07/16 1,014 1,014 1,005 1,010 22,000
2004/07/15 1,015 1,025 1,014 1,014 16,600
2004/07/14 1,020 1,032 1,013 1,021 26,900
2004/07/13 1,015 1,035 1,015 1,020 5,000
2004/07/12 1,021 1,037 1,012 1,032 39,300
2004/07/09 1,020 1,027 1,018 1,021 17,000
2004/07/08 1,025 1,039 1,020 1,028 25,300
2004/07/07 1,032 1,032 1,015 1,015 18,600
2004/07/06 1,028 1,040 1,028 1,032 16,800
2004/07/05 1,014 1,024 1,010 1,017 18,700
2004/07/02 1,022 1,031 1,011 1,015 38,600
2004/07/01 1,035 1,051 1,035 1,051 47,500
2004/06/30 1,018 1,031 1,009 1,031 45,000
2004/06/29 1,020 1,022 1,002 1,012 27,700
2004/06/28 1,004 1,020 1,001 1,020 27,100
2004/06/25 990 1,003 990 997 28,400
2004/06/24 974 991 974 990 24,700
2004/06/23 990 996 963 964 67,700
2004/06/22 980 995 980 990 14,200
2004/06/21 970 1,010 970 1,000 58,200
2004/06/18 958 965 942 965 17,200
2004/06/17 953 957 951 957 10,800
2004/06/16 943 953 941 951 12,500
2004/06/15 942 947 934 934 6,900
2004/06/14 954 956 945 946 23,100
2004/06/11 942 945 929 929 39,900
2004/06/10 934 945 934 942 17,800
2004/06/09 938 938 927 934 14,300
2004/06/08 925 935 925 933 7,800
2004/06/07 937 945 927 935 18,300
2004/06/04 932 939 865 939 21,200
2004/06/03 941 948 918 918 10,600
2004/06/02 930 931 921 921 4,700
2004/06/01 950 950 920 920 12,500
2004/05/31 950 950 931 945 9,300
2004/05/28 933 944 930 931 13,800
2004/05/27 921 941 920 930 28,500
2004/05/26 913 924 912 918 14,000
2004/05/25 907 917 907 912 17,100
2004/05/24 915 918 907 907 12,500
2004/05/21 905 910 905 910 13,600
2004/05/20 913 920 895 913 17,200
2004/05/19 904 905 894 903 7,400
2004/05/18 885 890 882 882 23,100
2004/05/17 920 920 885 888 16,400
2004/05/14 903 928 903 915 15,900
2004/05/13 905 911 895 911 40,600
2004/05/12 902 907 888 905 44,500
2004/05/11 900 926 895 926 12,800
2004/05/10 954 954 880 900 35,000
2004/05/07 950 959 936 938 11,200
2004/05/06 963 964 945 947 10,800
2004/04/30 983 998 963 970 25,300
2004/04/28 997 997 982 982 6,000
2004/04/27 980 998 975 997 13,700
2004/04/26 986 986 975 979 17,300
2004/04/23 985 990 984 986 10,500
2004/04/22 981 982 972 982 6,800
2004/04/21 973 979 967 972 9,400
2004/04/20 984 984 970 983 11,000
2004/04/19 974 985 962 984 28,500
2004/04/16 974 979 969 974 11,800
2004/04/15 970 974 965 966 15,200
2004/04/14 965 975 961 969 22,700
2004/04/13 994 994 965 965 18,700
2004/04/12 977 990 977 989 4,300
2004/04/09 987 987 950 987 19,300
2004/04/08 997 1,000 985 987 28,400
2004/04/07 996 1,008 981 997 18,900
2004/04/06 1,000 1,014 975 986 18,100
2004/04/05 1,021 1,040 1,020 1,020 40,000
2004/04/02 1,010 1,020 1,008 1,020 19,200
2004/04/01 1,010 1,017 1,002 1,017 30,400
2004/03/31 1,017 1,017 995 1,010 19,400
2004/03/30 1,000 1,010 995 1,008 44,200
2004/03/29 972 1,004 972 995 33,200
2004/03/26 964 977 964 972 15,200
2004/03/25 960 970 960 964 5,100
2004/03/24 965 975 955 955 14,800
2004/03/23 965 965 959 965 9,800
2004/03/22 961 973 959 963 13,000
2004/03/19 964 975 961 961 20,000
2004/03/18 958 966 954 964 25,400
2004/03/17 940 960 940 960 11,900
2004/03/16 954 954 930 941 10,000
2004/03/15 954 954 948 950 6,000
2004/03/12 938 944 931 937 25,500
2004/03/11 950 954 940 944 12,500
2004/03/10 933 970 933 952 45,900
2004/03/09 932 935 929 934 15,300
2004/03/08 929 929 920 925 16,100
2004/03/05 911 919 906 919 28,900
2004/03/04 910 914 906 909 12,500
2004/03/03 914 914 908 911 9,900
2004/03/02 911 912 908 911 23,600
2004/03/01 914 914 900 908 16,600
2004/02/27 900 912 900 912 22,100
2004/02/26 914 914 900 908 12,700
2004/02/25 910 910 900 900 18,600
2004/02/24 905 908 900 900 8,000
2004/02/23 895 905 893 905 4,000
2004/02/20 900 904 893 893 6,000
2004/02/19 919 919 902 905 8,300
2004/02/18 918 918 908 910 19,100
2004/02/17 908 908 902 907 1,200
2004/02/16 908 911 902 907 32,700
2004/02/13 897 902 889 900 10,000
2004/02/12 900 900 890 890 3,900
2004/02/10 899 900 891 891 2,700
2004/02/09 898 910 890 892 7,100
2004/02/06 896 900 891 893 9,100
2004/02/05 890 900 881 890 6,300
2004/02/04 884 899 881 881 11,900
2004/02/03 880 890 880 886 9,500
2004/02/02 882 900 882 885 3,100
2004/01/30 890 900 879 879 7,400
2004/01/29 885 888 878 881 19,300
2004/01/28 900 900 885 891 9,500
2004/01/27 907 913 904 904 13,000
2004/01/26 907 913 906 906 14,800
2004/01/23 907 916 906 906 7,600
2004/01/22 909 916 906 906 11,600
2004/01/21 905 909 901 902 8,300
2004/01/20 901 907 900 900 4,200
2004/01/19 901 902 893 894 5,400
2004/01/16 880 886 875 881 7,600
2004/01/15 886 891 880 880 11,500
2004/01/14 891 900 886 886 8,600
2004/01/13 904 904 880 884 19,900
2004/01/09 911 911 904 904 9,100
2004/01/08 908 916 902 904 9,500
2004/01/07 925 925 911 911 5,500
2004/01/06 950 950 921 925 19,700
2004/01/05 918 932 918 931 8,300

このページの先頭へ