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
2005/12/30 1,150 1,150 1,130 1,136 11,800
2005/12/29 1,158 1,158 1,123 1,146 18,800
2005/12/28 1,141 1,153 1,137 1,149 7,400
2005/12/27 1,160 1,160 1,136 1,142 15,400
2005/12/26 1,160 1,169 1,152 1,152 15,400
2005/12/22 1,160 1,170 1,155 1,156 19,400
2005/12/21 1,159 1,174 1,156 1,171 15,100
2005/12/20 1,137 1,167 1,137 1,157 16,700
2005/12/19 1,172 1,175 1,151 1,175 12,700
2005/12/16 1,151 1,158 1,135 1,149 12,600
2005/12/15 1,173 1,173 1,156 1,159 5,500
2005/12/14 1,185 1,185 1,163 1,173 18,000
2005/12/13 1,195 1,195 1,171 1,171 27,500
2005/12/12 1,195 1,197 1,168 1,180 12,200
2005/12/09 1,160 1,183 1,150 1,166 33,300
2005/12/08 1,190 1,190 1,168 1,189 9,500
2005/12/07 1,190 1,194 1,177 1,192 16,300
2005/12/06 1,170 1,190 1,170 1,177 13,300
2005/12/05 1,155 1,170 1,155 1,170 16,500
2005/12/02 1,148 1,155 1,142 1,150 15,400
2005/12/01 1,130 1,142 1,130 1,142 13,300
2005/11/30 1,151 1,165 1,129 1,129 18,200
2005/11/29 1,165 1,165 1,155 1,160 21,100
2005/11/28 1,163 1,165 1,160 1,161 11,100
2005/11/25 1,160 1,165 1,155 1,162 32,400
2005/11/24 1,150 1,162 1,146 1,160 20,200
2005/11/22 1,139 1,163 1,139 1,162 10,200
2005/11/21 1,168 1,168 1,138 1,138 20,800
2005/11/18 1,158 1,170 1,141 1,170 20,100
2005/11/17 1,145 1,158 1,141 1,141 19,000
2005/11/16 1,140 1,149 1,133 1,144 27,900
2005/11/15 1,140 1,148 1,136 1,140 11,900
2005/11/14 1,130 1,143 1,130 1,140 19,200
2005/11/11 1,128 1,134 1,120 1,126 24,900
2005/11/10 1,115 1,138 1,115 1,128 17,400
2005/11/09 1,121 1,125 1,111 1,111 16,100
2005/11/08 1,110 1,122 1,100 1,121 68,400
2005/11/07 1,114 1,116 1,100 1,105 36,500
2005/11/04 1,129 1,130 1,103 1,114 35,000
2005/11/02 1,120 1,124 1,101 1,122 26,400
2005/11/01 1,100 1,114 1,096 1,114 13,200
2005/10/31 1,088 1,092 1,081 1,092 19,100
2005/10/28 1,088 1,088 1,070 1,070 26,100
2005/10/27 1,061 1,089 1,061 1,089 11,600
2005/10/26 1,063 1,072 1,052 1,059 17,700
2005/10/25 1,082 1,088 1,050 1,052 76,400
2005/10/24 1,107 1,107 1,081 1,082 13,400
2005/10/21 1,080 1,089 1,077 1,089 12,000
2005/10/20 1,065 1,088 1,065 1,077 12,300
2005/10/19 1,085 1,086 1,051 1,063 38,800
2005/10/18 1,114 1,114 1,085 1,087 21,400
2005/10/17 1,130 1,130 1,094 1,097 28,800
2005/10/14 1,126 1,126 1,091 1,091 23,300
2005/10/13 1,125 1,143 1,078 1,086 42,700
2005/10/12 1,150 1,150 1,125 1,125 21,800
2005/10/11 1,134 1,135 1,121 1,133 19,800
2005/10/07 1,170 1,170 1,135 1,138 17,300
2005/10/06 1,211 1,215 1,183 1,183 71,200
2005/10/05 1,200 1,201 1,164 1,188 14,400
2005/10/04 1,202 1,215 1,200 1,209 22,600
2005/10/03 1,229 1,229 1,180 1,220 17,600
2005/09/30 1,184 1,245 1,183 1,240 48,800
2005/09/29 1,180 1,198 1,179 1,182 33,400
2005/09/28 1,150 1,185 1,150 1,177 26,200
2005/09/27 1,150 1,162 1,150 1,150 20,100
2005/09/26 1,149 1,155 1,135 1,155 33,300
2005/09/22 1,143 1,145 1,132 1,132 30,200
2005/09/21 1,129 1,144 1,127 1,141 29,400
2005/09/20 1,125 1,129 1,119 1,122 22,200
2005/09/16 1,128 1,130 1,116 1,119 22,900
2005/09/15 1,126 1,141 1,125 1,125 16,700
2005/09/14 1,151 1,152 1,140 1,140 16,800
2005/09/13 1,152 1,161 1,148 1,150 14,500
2005/09/12 1,188 1,188 1,149 1,149 10,800
2005/09/09 1,144 1,173 1,133 1,168 51,400
2005/09/08 1,150 1,156 1,115 1,125 5,600
2005/09/07 1,188 1,188 1,147 1,149 10,600
2005/09/06 1,200 1,200 1,180 1,180 16,500
2005/09/05 1,175 1,200 1,175 1,190 34,700
2005/09/02 1,165 1,188 1,165 1,179 21,400
2005/09/01 1,140 1,177 1,140 1,170 49,300
2005/08/31 1,136 1,147 1,136 1,139 6,400
2005/08/30 1,146 1,150 1,142 1,146 10,300
2005/08/29 1,156 1,160 1,145 1,145 15,300
2005/08/26 1,166 1,170 1,155 1,162 24,800
2005/08/25 1,184 1,184 1,135 1,165 25,200
2005/08/24 1,182 1,185 1,172 1,184 10,000
2005/08/23 1,180 1,188 1,178 1,182 4,700
2005/08/22 1,172 1,186 1,150 1,175 18,200
2005/08/19 1,176 1,176 1,131 1,169 15,100
2005/08/18 1,190 1,190 1,161 1,176 19,400
2005/08/17 1,183 1,194 1,177 1,185 9,700
2005/08/16 1,176 1,195 1,172 1,173 10,900
2005/08/15 1,219 1,219 1,177 1,177 13,300
2005/08/12 1,200 1,215 1,200 1,206 33,500
2005/08/11 1,190 1,206 1,190 1,191 30,100
2005/08/10 1,180 1,191 1,176 1,191 29,400
2005/08/09 1,178 1,180 1,174 1,179 11,800
2005/08/08 1,172 1,180 1,169 1,178 39,000
2005/08/05 1,173 1,177 1,161 1,172 22,000
2005/08/04 1,142 1,175 1,142 1,172 33,900
2005/08/03 1,160 1,170 1,140 1,162 35,900
2005/08/02 1,160 1,170 1,155 1,156 24,400
2005/08/01 1,165 1,175 1,155 1,160 16,900
2005/07/29 1,161 1,175 1,160 1,167 38,500
2005/07/28 1,169 1,169 1,160 1,160 11,100
2005/07/27 1,150 1,170 1,140 1,170 35,000
2005/07/26 1,141 1,150 1,135 1,150 17,400
2005/07/25 1,140 1,160 1,140 1,141 39,300
2005/07/22 1,139 1,155 1,135 1,140 30,500
2005/07/21 1,114 1,155 1,110 1,140 39,900
2005/07/20 1,119 1,129 1,094 1,113 16,500
2005/07/19 1,095 1,119 1,095 1,119 10,800
2005/07/15 1,122 1,122 1,093 1,093 9,000
2005/07/14 1,121 1,137 1,085 1,129 20,200
2005/07/13 1,121 1,140 1,120 1,130 15,500
2005/07/12 1,126 1,140 1,125 1,133 51,100
2005/07/11 1,128 1,128 1,121 1,126 10,500
2005/07/08 1,090 1,125 1,090 1,121 10,300
2005/07/07 1,128 1,128 1,096 1,096 5,000
2005/07/06 1,128 1,139 1,110 1,130 6,200
2005/07/05 1,140 1,149 1,130 1,131 12,700
2005/07/04 1,123 1,159 1,123 1,150 23,000
2005/07/01 1,110 1,124 1,100 1,124 18,600
2005/06/30 1,100 1,116 1,085 1,115 21,500
2005/06/29 1,095 1,126 1,095 1,116 54,300
2005/06/28 1,084 1,090 1,076 1,087 16,000
2005/06/27 1,081 1,085 1,079 1,084 29,200
2005/06/24 1,076 1,090 1,076 1,080 18,300
2005/06/23 1,084 1,087 1,075 1,075 17,600
2005/06/22 1,070 1,089 1,065 1,084 22,800
2005/06/21 1,040 1,062 1,036 1,059 32,700
2005/06/20 1,053 1,053 1,028 1,035 21,200
2005/06/17 1,015 1,045 1,015 1,033 35,900
2005/06/16 1,009 1,018 1,008 1,010 16,700
2005/06/15 1,002 1,004 999 1,003 49,900
2005/06/14 999 1,000 992 996 8,000
2005/06/13 999 1,001 997 999 19,800
2005/06/10 988 1,000 988 997 32,600
2005/06/09 986 994 985 988 10,200
2005/06/08 990 996 985 985 30,700
2005/06/07 990 995 986 990 13,900
2005/06/06 996 1,000 986 990 12,300
2005/06/03 993 998 989 990 9,000
2005/06/02 1,000 1,010 989 995 46,500
2005/06/01 1,000 1,017 1,000 1,010 17,300
2005/05/31 1,000 1,005 996 1,000 8,800
2005/05/30 1,000 1,009 1,000 1,004 10,700
2005/05/27 1,008 1,008 987 999 8,900
2005/05/26 1,000 1,006 1,000 1,001 17,600
2005/05/25 1,000 1,014 1,000 1,000 13,000
2005/05/24 1,004 1,004 995 997 17,700
2005/05/23 990 1,000 990 997 8,400
2005/05/20 987 996 986 986 8,900
2005/05/19 990 992 980 985 11,000
2005/05/18 998 1,004 985 990 8,900
2005/05/17 1,009 1,009 990 1,000 10,200
2005/05/16 1,017 1,017 990 990 14,800
2005/05/13 1,006 1,006 999 1,001 7,000
2005/05/12 1,015 1,015 1,000 1,006 7,500
2005/05/11 1,010 1,011 1,000 1,011 15,400
2005/05/10 1,002 1,011 1,002 1,005 14,400
2005/05/09 1,025 1,025 1,002 1,010 26,000
2005/05/06 1,008 1,020 1,008 1,018 17,700
2005/05/02 1,024 1,040 1,020 1,028 8,900
2005/04/28 1,040 1,040 1,030 1,030 7,700
2005/04/27 1,040 1,040 1,029 1,038 8,900
2005/04/26 1,040 1,042 1,033 1,040 30,300
2005/04/25 1,049 1,050 1,032 1,032 25,400
2005/04/22 1,050 1,057 1,041 1,049 16,800
2005/04/21 1,048 1,055 1,030 1,030 25,400
2005/04/20 1,037 1,050 1,030 1,048 16,200
2005/04/19 1,008 1,036 1,005 1,030 33,700
2005/04/18 1,042 1,045 1,000 1,000 36,500
2005/04/15 1,043 1,070 1,038 1,043 64,500
2005/04/14 1,050 1,055 1,030 1,043 7,300
2005/04/13 1,040 1,057 1,037 1,057 22,100
2005/04/12 1,044 1,045 1,035 1,035 5,900
2005/04/11 1,055 1,060 1,044 1,049 5,600
2005/04/08 1,054 1,065 1,054 1,060 22,900
2005/04/07 1,062 1,071 1,059 1,066 9,200
2005/04/06 1,075 1,080 1,055 1,059 18,200
2005/04/05 1,076 1,076 1,069 1,076 7,400
2005/04/04 1,064 1,078 1,051 1,065 4,800
2005/04/01 1,090 1,090 1,067 1,084 13,400
2005/03/31 1,049 1,095 1,049 1,093 11,800
2005/03/30 1,101 1,102 1,024 1,049 25,600
2005/03/29 1,100 1,115 1,083 1,091 18,100
2005/03/28 1,098 1,100 1,091 1,094 17,000
2005/03/25 1,081 1,100 1,080 1,100 17,500
2005/03/24 1,095 1,099 1,080 1,080 10,700
2005/03/23 1,084 1,084 1,074 1,075 13,100
2005/03/22 1,070 1,095 1,069 1,085 11,700
2005/03/18 1,077 1,080 1,062 1,070 6,800
2005/03/17 1,074 1,080 1,065 1,075 7,100
2005/03/16 1,073 1,077 1,062 1,073 6,600
2005/03/15 1,071 1,075 1,053 1,062 9,300
2005/03/14 1,076 1,080 1,072 1,072 9,300
2005/03/11 1,072 1,080 1,068 1,072 37,300
2005/03/10 1,070 1,071 1,066 1,066 4,200
2005/03/09 1,070 1,070 1,065 1,068 3,700
2005/03/08 1,055 1,080 1,055 1,075 9,000
2005/03/07 1,069 1,069 1,053 1,067 4,400
2005/03/04 1,059 1,075 1,056 1,068 10,200
2005/03/03 1,052 1,095 1,052 1,078 20,800
2005/03/02 1,030 1,085 1,028 1,085 17,100
2005/03/01 1,054 1,057 1,044 1,049 29,400
2005/02/28 1,078 1,080 1,055 1,055 10,600
2005/02/25 1,060 1,077 1,057 1,068 22,300
2005/02/24 1,058 1,060 1,048 1,060 9,100
2005/02/23 1,044 1,055 1,040 1,047 10,900
2005/02/22 1,038 1,050 1,035 1,044 9,500
2005/02/21 1,030 1,044 1,030 1,040 5,800
2005/02/18 1,050 1,050 1,036 1,036 7,000
2005/02/17 1,040 1,050 1,036 1,050 6,100
2005/02/16 1,037 1,049 1,037 1,042 9,500
2005/02/15 1,035 1,049 1,035 1,045 26,600
2005/02/14 1,035 1,044 1,030 1,034 20,200
2005/02/10 1,015 1,037 1,002 1,023 22,500
2005/02/09 1,000 1,015 999 1,008 33,900
2005/02/08 1,013 1,027 1,013 1,017 22,800
2005/02/07 1,022 1,042 1,013 1,017 32,500
2005/02/04 1,048 1,048 1,020 1,021 37,000
2005/02/03 1,056 1,056 1,040 1,050 20,000
2005/02/02 1,058 1,059 1,035 1,059 16,000
2005/02/01 1,065 1,065 1,023 1,056 13,000
2005/01/31 1,049 1,070 1,010 1,070 19,300
2005/01/28 1,055 1,061 1,035 1,058 8,000
2005/01/27 1,070 1,070 1,058 1,062 2,300
2005/01/26 1,054 1,070 1,039 1,070 28,900
2005/01/25 1,051 1,064 1,051 1,054 9,800
2005/01/24 1,010 1,070 1,010 1,050 10,300
2005/01/21 1,032 1,034 1,019 1,020 4,700
2005/01/20 1,040 1,052 1,012 1,032 15,600
2005/01/19 1,055 1,055 1,030 1,032 2,900
2005/01/18 1,045 1,055 1,026 1,040 19,500
2005/01/17 1,015 1,046 1,006 1,046 22,200
2005/01/14 1,019 1,020 1,005 1,006 25,000
2005/01/13 1,010 1,015 1,010 1,012 3,000
2005/01/12 1,020 1,020 1,007 1,010 34,700
2005/01/11 1,015 1,022 1,006 1,022 31,800
2005/01/07 1,008 1,017 1,008 1,014 41,200
2005/01/06 999 1,020 999 1,008 5,900
2005/01/05 1,001 1,024 999 1,010 7,400
2005/01/04 1,024 1,024 1,011 1,014 1,100

このページの先頭へ