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
2008/12/30 842 860 842 859 10,900
2008/12/29 850 854 840 842 11,200
2008/12/26 831 842 824 840 69,400
2008/12/25 800 826 791 823 5,200
2008/12/24 804 815 777 788 2,400
2008/12/22 815 843 815 829 7,900
2008/12/19 835 835 821 825 18,400
2008/12/18 850 859 828 835 27,100
2008/12/17 850 850 830 848 21,900
2008/12/16 831 845 820 845 18,900
2008/12/15 810 825 794 824 22,100
2008/12/12 771 794 762 786 40,400
2008/12/11 772 777 755 770 60,500
2008/12/10 761 770 761 770 57,300
2008/12/09 761 766 750 761 33,000
2008/12/08 756 769 751 761 22,800
2008/12/05 771 771 742 745 33,500
2008/12/04 760 775 748 772 28,700
2008/12/03 770 784 755 756 38,500
2008/12/02 771 789 762 775 7,400
2008/12/01 800 800 775 776 10,100
2008/11/28 797 802 780 789 22,000
2008/11/27 797 807 797 797 7,400
2008/11/26 807 819 797 797 25,900
2008/11/25 800 807 789 807 22,100
2008/11/21 770 790 731 789 14,400
2008/11/20 804 804 761 779 16,500
2008/11/19 795 806 788 801 23,300
2008/11/18 797 799 771 788 12,500
2008/11/17 746 798 746 787 12,800
2008/11/14 777 778 735 735 4,500
2008/11/13 700 727 700 727 4,600
2008/11/12 760 770 738 738 5,900
2008/11/11 798 798 759 769 13,700
2008/11/10 800 810 775 788 21,100
2008/11/07 800 800 770 787 14,700
2008/11/06 762 830 756 790 21,600
2008/11/05 704 800 704 762 49,700
2008/11/04 700 700 680 700 7,300
2008/10/31 698 708 683 704 27,800
2008/10/30 694 700 672 700 78,500
2008/10/29 685 685 654 674 19,500
2008/10/28 630 649 623 645 24,600
2008/10/27 661 670 633 633 16,300
2008/10/24 685 696 650 661 39,000
2008/10/23 668 685 659 685 18,800
2008/10/22 695 727 686 688 16,000
2008/10/21 725 739 700 707 18,200
2008/10/20 698 710 692 698 15,900
2008/10/17 697 709 684 698 9,000
2008/10/16 670 689 651 669 10,300
2008/10/15 698 702 676 702 11,200
2008/10/14 700 710 670 700 18,900
2008/10/10 715 715 650 650 33,300
2008/10/09 732 770 725 725 16,200
2008/10/08 790 795 729 730 29,000
2008/10/07 805 835 800 800 31,200
2008/10/06 815 859 814 845 9,200
2008/10/03 836 836 816 822 10,500
2008/10/02 877 878 810 816 30,000
2008/10/01 905 908 880 882 25,400
2008/09/30 921 921 891 900 10,700
2008/09/29 959 975 930 931 17,800
2008/09/26 949 965 948 959 31,100
2008/09/25 934 959 934 948 10,800
2008/09/24 937 938 915 934 6,300
2008/09/22 980 980 932 938 12,500
2008/09/19 979 998 970 989 25,300
2008/09/18 900 1,000 883 999 18,700
2008/09/17 930 930 888 904 14,800
2008/09/16 866 898 866 889 13,800
2008/09/12 955 958 941 953 24,600
2008/09/11 945 964 931 955 19,800
2008/09/10 906 960 906 945 22,600
2008/09/09 935 945 913 916 8,500
2008/09/08 926 980 926 932 13,200
2008/09/05 932 948 929 930 6,500
2008/09/04 928 964 920 960 19,100
2008/09/03 921 938 920 938 8,100
2008/09/02 941 968 914 919 12,700
2008/09/01 989 989 941 941 13,700
2008/08/29 998 998 970 979 36,700
2008/08/28 974 974 949 958 5,200
2008/08/27 998 1,000 970 977 11,200
2008/08/26 980 998 980 998 11,700
2008/08/25 942 992 922 980 14,200
2008/08/22 921 921 911 912 4,400
2008/08/21 930 930 905 919 6,200
2008/08/20 918 932 910 932 5,900
2008/08/19 935 936 907 917 11,300
2008/08/18 907 966 907 965 13,400
2008/08/15 901 909 896 907 9,400
2008/08/14 945 945 900 911 12,000
2008/08/13 955 956 914 915 16,200
2008/08/12 967 970 935 935 17,000
2008/08/11 982 992 979 986 3,000
2008/08/08 955 985 955 982 4,200
2008/08/07 985 985 953 955 16,500
2008/08/06 982 998 978 985 17,900
2008/08/05 975 996 975 980 7,700
2008/08/04 976 995 971 986 4,600
2008/08/01 993 1,015 975 986 8,000
2008/07/31 1,009 1,010 990 993 10,900
2008/07/30 961 989 961 988 10,200
2008/07/29 979 979 961 968 9,200
2008/07/28 979 985 976 979 2,200
2008/07/25 1,010 1,016 975 975 24,400
2008/07/24 975 1,010 975 1,010 9,500
2008/07/23 996 1,005 978 978 9,600
2008/07/22 970 997 960 996 9,400
2008/07/18 967 972 952 960 7,100
2008/07/17 963 976 954 957 9,200
2008/07/16 961 980 951 973 8,900
2008/07/15 1,013 1,013 951 951 23,300
2008/07/14 962 1,016 962 1,013 30,100
2008/07/11 961 971 960 961 10,400
2008/07/10 960 975 960 960 6,200
2008/07/09 967 981 950 960 9,000
2008/07/08 1,006 1,006 950 977 8,600
2008/07/07 1,020 1,020 995 1,015 13,800
2008/07/04 952 1,015 952 1,015 13,400
2008/07/03 970 975 937 968 8,500
2008/07/02 977 977 950 968 5,000
2008/07/01 973 984 972 977 8,200
2008/06/30 1,000 1,014 981 981 18,900
2008/06/27 960 1,020 960 1,020 20,500
2008/06/26 1,010 1,020 990 990 16,700
2008/06/25 962 1,010 955 1,010 13,100
2008/06/24 950 960 942 955 6,400
2008/06/23 950 962 940 959 5,300
2008/06/20 974 1,000 950 950 10,600
2008/06/19 992 998 933 934 12,800
2008/06/18 991 1,010 990 993 6,200
2008/06/17 990 997 985 991 3,200
2008/06/16 981 993 972 977 4,700
2008/06/13 1,001 1,021 970 971 26,600
2008/06/12 1,000 1,048 977 1,040 42,500
2008/06/11 963 970 961 962 10,100
2008/06/10 969 970 947 961 6,800
2008/06/09 960 960 944 950 10,500
2008/06/06 971 975 951 960 9,400
2008/06/05 946 975 946 975 9,100
2008/06/04 926 962 926 954 6,100
2008/06/03 946 960 925 925 13,600
2008/06/02 936 962 936 952 6,400
2008/05/30 944 957 944 946 5,400
2008/05/29 894 949 893 934 11,000
2008/05/28 913 920 881 893 16,900
2008/05/27 910 932 910 916 7,000
2008/05/26 957 979 911 913 18,800
2008/05/23 967 976 953 957 19,400
2008/05/22 970 971 955 967 31,200
2008/05/21 1,025 1,035 967 974 13,900
2008/05/20 1,015 1,035 1,010 1,013 12,300
2008/05/19 1,009 1,039 1,009 1,035 4,700
2008/05/16 1,063 1,063 1,025 1,029 10,200
2008/05/15 1,040 1,100 1,019 1,063 22,700
2008/05/14 997 1,030 981 1,000 38,900
2008/05/13 948 980 948 968 12,500
2008/05/12 942 953 933 946 12,600
2008/05/09 985 985 961 962 11,300
2008/05/08 999 999 975 995 7,000
2008/05/07 1,000 1,000 988 991 16,400
2008/05/02 933 980 925 980 6,300
2008/05/01 937 956 933 933 4,800
2008/04/30 999 999 966 966 4,400
2008/04/28 989 1,000 989 1,000 10,900
2008/04/25 944 1,000 944 989 29,100
2008/04/24 944 955 943 944 2,900
2008/04/23 925 958 925 946 4,800
2008/04/22 938 958 927 937 6,900
2008/04/21 939 974 939 958 11,100
2008/04/18 956 956 930 949 12,200
2008/04/17 955 960 935 936 6,300
2008/04/16 960 964 942 955 3,900
2008/04/15 931 974 911 960 22,800
2008/04/14 951 951 921 931 11,100
2008/04/11 953 969 930 939 36,700
2008/04/10 933 950 913 913 3,600
2008/04/09 970 970 954 961 2,700
2008/04/08 927 963 927 950 9,200
2008/04/07 944 950 931 945 3,300
2008/04/04 957 973 949 950 8,100
2008/04/03 974 974 947 967 6,900
2008/04/02 950 970 940 969 11,700
2008/04/01 910 950 910 950 8,800
2008/03/31 965 965 920 920 5,300
2008/03/28 940 971 935 970 11,000
2008/03/27 919 948 919 936 17,700
2008/03/26 929 945 919 919 22,200
2008/03/25 959 959 910 919 12,700
2008/03/24 855 900 854 889 8,900
2008/03/21 848 858 841 858 13,400
2008/03/19 820 848 810 848 8,500
2008/03/18 791 793 781 792 5,100
2008/03/17 795 796 780 781 8,000
2008/03/14 798 826 797 800 29,300
2008/03/13 829 829 790 798 47,300
2008/03/12 886 890 781 830 34,200
2008/03/11 888 901 880 880 7,600
2008/03/10 890 899 882 898 6,100
2008/03/07 902 910 885 890 5,900
2008/03/06 915 930 912 912 2,700
2008/03/05 905 918 893 911 9,100
2008/03/04 881 913 881 886 5,900
2008/03/03 890 908 887 892 10,700
2008/02/29 939 945 926 938 9,400
2008/02/28 960 960 930 940 11,600
2008/02/27 943 960 932 960 15,000
2008/02/26 920 933 920 920 21,900
2008/02/25 897 937 897 920 18,100
2008/02/22 890 922 886 893 4,500
2008/02/21 895 917 882 914 11,800
2008/02/20 904 906 875 875 13,100
2008/02/19 900 909 883 902 10,100
2008/02/18 898 921 880 880 4,400
2008/02/15 908 908 881 896 6,200
2008/02/14 899 910 880 898 7,900
2008/02/13 863 866 840 840 22,600
2008/02/12 901 901 864 872 8,700
2008/02/08 912 925 905 911 3,900
2008/02/07 900 923 885 922 5,300
2008/02/06 950 950 905 905 18,700
2008/02/05 1,019 1,020 983 983 4,500
2008/02/04 1,001 1,020 990 1,020 9,900
2008/02/01 921 1,010 921 1,000 23,500
2008/01/31 959 993 891 910 24,000
2008/01/30 916 938 906 909 5,400
2008/01/29 918 920 893 906 3,300
2008/01/28 880 919 880 880 7,600
2008/01/25 856 888 856 880 12,800
2008/01/24 858 867 844 856 6,500
2008/01/23 840 856 840 848 7,100
2008/01/22 860 870 820 830 20,000
2008/01/21 865 866 860 860 8,700
2008/01/18 881 881 858 875 11,900
2008/01/17 860 891 860 881 12,500
2008/01/16 832 878 821 852 17,400
2008/01/15 890 900 860 873 12,500
2008/01/11 903 917 885 885 21,900
2008/01/10 901 914 885 913 14,900
2008/01/09 915 925 890 896 30,800
2008/01/08 921 933 915 915 18,600
2008/01/07 919 931 919 931 8,800
2008/01/04 994 995 919 919 14,000

このページの先頭へ