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 |
---|---|---|---|---|---|
2009/12/30 | 947 | 950 | 918 | 945 | 9,400 |
2009/12/29 | 935 | 947 | 935 | 947 | 4,300 |
2009/12/28 | 920 | 945 | 920 | 935 | 6,500 |
2009/12/25 | 938 | 947 | 920 | 920 | 14,700 |
2009/12/24 | 933 | 938 | 925 | 938 | 9,300 |
2009/12/22 | 898 | 925 | 898 | 915 | 18,300 |
2009/12/21 | 890 | 890 | 878 | 888 | 4,300 |
2009/12/18 | 884 | 887 | 881 | 886 | 6,400 |
2009/12/17 | 899 | 899 | 875 | 882 | 5,900 |
2009/12/16 | 900 | 900 | 881 | 894 | 9,000 |
2009/12/15 | 880 | 882 | 853 | 875 | 6,900 |
2009/12/14 | 892 | 893 | 868 | 873 | 19,000 |
2009/12/11 | 900 | 900 | 881 | 892 | 23,000 |
2009/12/10 | 880 | 890 | 880 | 880 | 21,200 |
2009/12/09 | 869 | 889 | 863 | 880 | 7,800 |
2009/12/08 | 854 | 876 | 854 | 870 | 5,800 |
2009/12/07 | 872 | 885 | 862 | 862 | 5,300 |
2009/12/04 | 880 | 895 | 870 | 871 | 16,200 |
2009/12/03 | 870 | 900 | 857 | 895 | 18,500 |
2009/12/02 | 864 | 870 | 843 | 868 | 9,400 |
2009/12/01 | 848 | 854 | 810 | 854 | 17,400 |
2009/11/30 | 802 | 839 | 802 | 839 | 17,500 |
2009/11/27 | 800 | 806 | 800 | 802 | 4,800 |
2009/11/26 | 799 | 807 | 799 | 800 | 4,700 |
2009/11/25 | 792 | 799 | 787 | 799 | 21,100 |
2009/11/24 | 802 | 802 | 787 | 792 | 10,300 |
2009/11/20 | 825 | 825 | 806 | 806 | 11,200 |
2009/11/19 | 830 | 830 | 813 | 825 | 5,400 |
2009/11/18 | 838 | 842 | 828 | 829 | 13,200 |
2009/11/17 | 835 | 835 | 815 | 828 | 8,500 |
2009/11/16 | 839 | 839 | 822 | 827 | 5,800 |
2009/11/13 | 824 | 830 | 821 | 823 | 10,200 |
2009/11/12 | 846 | 846 | 823 | 824 | 8,500 |
2009/11/11 | 859 | 859 | 842 | 846 | 10,400 |
2009/11/10 | 836 | 864 | 823 | 854 | 13,100 |
2009/11/09 | 850 | 850 | 826 | 845 | 6,300 |
2009/11/06 | 858 | 858 | 843 | 849 | 7,200 |
2009/11/05 | 850 | 868 | 848 | 859 | 5,500 |
2009/11/04 | 858 | 870 | 855 | 870 | 6,900 |
2009/11/02 | 857 | 870 | 857 | 868 | 7,300 |
2009/10/30 | 885 | 887 | 868 | 871 | 18,700 |
2009/10/29 | 848 | 883 | 831 | 863 | 10,500 |
2009/10/28 | 880 | 883 | 843 | 847 | 6,100 |
2009/10/27 | 880 | 899 | 849 | 880 | 34,700 |
2009/10/26 | 861 | 881 | 861 | 880 | 18,700 |
2009/10/23 | 860 | 870 | 860 | 861 | 8,800 |
2009/10/22 | 846 | 860 | 833 | 860 | 6,200 |
2009/10/21 | 840 | 850 | 829 | 847 | 7,600 |
2009/10/20 | 849 | 853 | 840 | 845 | 9,400 |
2009/10/19 | 844 | 849 | 833 | 840 | 11,600 |
2009/10/16 | 826 | 848 | 826 | 844 | 6,400 |
2009/10/15 | 859 | 859 | 836 | 836 | 8,600 |
2009/10/14 | 857 | 858 | 830 | 839 | 11,500 |
2009/10/13 | 854 | 860 | 846 | 847 | 5,400 |
2009/10/09 | 846 | 850 | 827 | 850 | 6,000 |
2009/10/08 | 830 | 848 | 824 | 836 | 4,300 |
2009/10/07 | 837 | 837 | 820 | 830 | 5,800 |
2009/10/06 | 830 | 830 | 820 | 827 | 6,900 |
2009/10/05 | 810 | 858 | 805 | 856 | 8,900 |
2009/10/02 | 815 | 816 | 805 | 809 | 8,600 |
2009/10/01 | 872 | 872 | 850 | 865 | 3,500 |
2009/09/30 | 874 | 887 | 862 | 872 | 2,400 |
2009/09/29 | 888 | 893 | 878 | 889 | 11,500 |
2009/09/28 | 853 | 888 | 853 | 888 | 13,200 |
2009/09/25 | 850 | 855 | 850 | 853 | 14,600 |
2009/09/24 | 835 | 850 | 835 | 850 | 12,700 |
2009/09/18 | 835 | 835 | 812 | 835 | 11,900 |
2009/09/17 | 813 | 823 | 812 | 816 | 5,700 |
2009/09/16 | 824 | 830 | 813 | 813 | 8,900 |
2009/09/15 | 808 | 815 | 807 | 815 | 3,400 |
2009/09/14 | 825 | 827 | 805 | 806 | 9,100 |
2009/09/11 | 827 | 837 | 827 | 827 | 25,800 |
2009/09/10 | 801 | 832 | 801 | 827 | 11,300 |
2009/09/09 | 810 | 822 | 808 | 811 | 11,000 |
2009/09/08 | 809 | 816 | 800 | 806 | 5,400 |
2009/09/07 | 832 | 832 | 814 | 819 | 4,200 |
2009/09/04 | 821 | 830 | 813 | 825 | 10,400 |
2009/09/03 | 814 | 832 | 813 | 831 | 9,300 |
2009/09/02 | 807 | 820 | 803 | 815 | 17,300 |
2009/09/01 | 820 | 845 | 818 | 844 | 24,100 |
2009/08/31 | 825 | 839 | 825 | 827 | 10,800 |
2009/08/28 | 825 | 829 | 817 | 825 | 28,600 |
2009/08/27 | 812 | 820 | 803 | 819 | 32,800 |
2009/08/26 | 800 | 813 | 800 | 811 | 23,700 |
2009/08/25 | 799 | 800 | 796 | 796 | 33,400 |
2009/08/24 | 788 | 804 | 787 | 796 | 37,200 |
2009/08/21 | 782 | 789 | 781 | 789 | 33,300 |
2009/08/20 | 791 | 795 | 785 | 787 | 9,000 |
2009/08/19 | 777 | 790 | 777 | 790 | 8,600 |
2009/08/18 | 787 | 790 | 776 | 784 | 7,300 |
2009/08/17 | 786 | 792 | 776 | 788 | 22,400 |
2009/08/14 | 785 | 798 | 778 | 786 | 15,700 |
2009/08/13 | 775 | 789 | 775 | 778 | 11,500 |
2009/08/12 | 780 | 781 | 765 | 765 | 36,700 |
2009/08/11 | 780 | 782 | 770 | 772 | 12,500 |
2009/08/10 | 778 | 782 | 773 | 777 | 16,000 |
2009/08/07 | 757 | 776 | 754 | 776 | 19,500 |
2009/08/06 | 764 | 764 | 755 | 755 | 12,000 |
2009/08/05 | 761 | 766 | 754 | 763 | 16,200 |
2009/08/04 | 760 | 761 | 750 | 759 | 17,800 |
2009/08/03 | 768 | 768 | 753 | 755 | 9,900 |
2009/07/31 | 754 | 767 | 752 | 752 | 24,400 |
2009/07/30 | 757 | 757 | 753 | 753 | 13,000 |
2009/07/29 | 750 | 757 | 750 | 751 | 19,600 |
2009/07/28 | 765 | 771 | 745 | 755 | 30,400 |
2009/07/27 | 763 | 768 | 763 | 765 | 32,900 |
2009/07/24 | 757 | 763 | 757 | 763 | 11,900 |
2009/07/23 | 761 | 777 | 753 | 755 | 21,400 |
2009/07/22 | 753 | 768 | 753 | 761 | 22,800 |
2009/07/21 | 759 | 765 | 757 | 757 | 13,200 |
2009/07/17 | 759 | 762 | 752 | 752 | 7,900 |
2009/07/16 | 756 | 766 | 753 | 754 | 14,200 |
2009/07/15 | 754 | 760 | 745 | 745 | 15,800 |
2009/07/14 | 755 | 761 | 755 | 755 | 13,900 |
2009/07/13 | 760 | 764 | 756 | 758 | 27,900 |
2009/07/10 | 764 | 766 | 756 | 756 | 39,000 |
2009/07/09 | 761 | 776 | 756 | 761 | 39,300 |
2009/07/08 | 760 | 763 | 753 | 759 | 26,000 |
2009/07/07 | 755 | 764 | 755 | 761 | 12,800 |
2009/07/06 | 763 | 768 | 757 | 759 | 14,300 |
2009/07/03 | 765 | 770 | 753 | 761 | 23,700 |
2009/07/02 | 776 | 782 | 766 | 770 | 29,700 |
2009/07/01 | 767 | 786 | 767 | 775 | 14,700 |
2009/06/30 | 773 | 788 | 763 | 777 | 21,100 |
2009/06/29 | 804 | 804 | 771 | 772 | 30,900 |
2009/06/26 | 795 | 801 | 793 | 799 | 9,700 |
2009/06/25 | 774 | 800 | 774 | 791 | 19,300 |
2009/06/24 | 761 | 772 | 760 | 769 | 13,700 |
2009/06/23 | 773 | 773 | 753 | 760 | 14,500 |
2009/06/22 | 776 | 783 | 767 | 767 | 18,800 |
2009/06/19 | 776 | 840 | 764 | 775 | 36,200 |
2009/06/18 | 767 | 775 | 763 | 775 | 17,300 |
2009/06/17 | 782 | 782 | 760 | 761 | 27,200 |
2009/06/16 | 800 | 800 | 768 | 772 | 24,100 |
2009/06/15 | 804 | 805 | 795 | 798 | 7,300 |
2009/06/12 | 803 | 813 | 790 | 802 | 43,300 |
2009/06/11 | 808 | 810 | 803 | 804 | 16,000 |
2009/06/10 | 801 | 810 | 795 | 808 | 15,900 |
2009/06/09 | 801 | 811 | 801 | 802 | 10,200 |
2009/06/08 | 830 | 830 | 806 | 806 | 8,100 |
2009/06/05 | 840 | 840 | 820 | 820 | 8,500 |
2009/06/04 | 834 | 840 | 823 | 823 | 12,400 |
2009/06/03 | 854 | 854 | 824 | 824 | 8,700 |
2009/06/02 | 837 | 841 | 827 | 835 | 13,600 |
2009/06/01 | 845 | 845 | 811 | 817 | 16,400 |
2009/05/29 | 860 | 860 | 820 | 835 | 18,900 |
2009/05/28 | 867 | 871 | 858 | 867 | 29,200 |
2009/05/27 | 870 | 870 | 854 | 867 | 13,800 |
2009/05/26 | 810 | 890 | 800 | 861 | 51,700 |
2009/05/25 | 800 | 802 | 797 | 800 | 9,600 |
2009/05/22 | 802 | 802 | 793 | 793 | 3,800 |
2009/05/21 | 800 | 809 | 799 | 800 | 6,200 |
2009/05/20 | 780 | 800 | 780 | 800 | 5,300 |
2009/05/19 | 790 | 790 | 750 | 773 | 12,600 |
2009/05/18 | 788 | 800 | 772 | 772 | 12,400 |
2009/05/15 | 792 | 813 | 784 | 808 | 3,400 |
2009/05/14 | 807 | 819 | 789 | 792 | 6,000 |
2009/05/13 | 815 | 825 | 814 | 817 | 5,100 |
2009/05/12 | 782 | 804 | 782 | 793 | 3,700 |
2009/05/11 | 803 | 822 | 783 | 791 | 6,600 |
2009/05/08 | 796 | 818 | 779 | 818 | 5,900 |
2009/05/07 | 828 | 832 | 787 | 788 | 15,400 |
2009/05/01 | 800 | 800 | 770 | 788 | 23,200 |
2009/04/30 | 757 | 770 | 752 | 758 | 9,500 |
2009/04/28 | 749 | 761 | 747 | 747 | 12,900 |
2009/04/27 | 746 | 753 | 745 | 747 | 10,600 |
2009/04/24 | 744 | 754 | 744 | 744 | 4,900 |
2009/04/23 | 759 | 760 | 740 | 744 | 11,400 |
2009/04/22 | 752 | 765 | 725 | 761 | 27,400 |
2009/04/21 | 757 | 757 | 741 | 742 | 12,300 |
2009/04/20 | 753 | 759 | 745 | 759 | 3,700 |
2009/04/17 | 748 | 751 | 745 | 745 | 4,400 |
2009/04/16 | 743 | 766 | 743 | 746 | 5,800 |
2009/04/15 | 762 | 762 | 742 | 744 | 3,500 |
2009/04/14 | 742 | 749 | 733 | 739 | 9,400 |
2009/04/13 | 745 | 750 | 740 | 742 | 3,300 |
2009/04/10 | 759 | 759 | 739 | 742 | 4,900 |
2009/04/09 | 732 | 756 | 732 | 754 | 3,700 |
2009/04/08 | 746 | 746 | 732 | 732 | 8,500 |
2009/04/07 | 770 | 772 | 755 | 755 | 3,800 |
2009/04/06 | 774 | 789 | 750 | 750 | 3,700 |
2009/04/03 | 764 | 764 | 751 | 753 | 3,000 |
2009/04/02 | 760 | 771 | 745 | 754 | 12,500 |
2009/04/01 | 745 | 754 | 730 | 734 | 6,500 |
2009/03/31 | 840 | 840 | 711 | 735 | 28,300 |
2009/03/30 | 790 | 798 | 787 | 787 | 18,700 |
2009/03/27 | 792 | 804 | 787 | 787 | 12,600 |
2009/03/26 | 785 | 804 | 778 | 784 | 30,600 |
2009/03/25 | 787 | 787 | 767 | 778 | 9,100 |
2009/03/24 | 800 | 800 | 754 | 765 | 26,100 |
2009/03/23 | 778 | 778 | 755 | 761 | 6,300 |
2009/03/19 | 757 | 757 | 749 | 753 | 6,200 |
2009/03/18 | 755 | 757 | 746 | 746 | 9,800 |
2009/03/17 | 747 | 757 | 741 | 745 | 9,900 |
2009/03/16 | 748 | 761 | 742 | 747 | 9,000 |
2009/03/13 | 704 | 730 | 704 | 718 | 26,700 |
2009/03/12 | 721 | 734 | 721 | 734 | 4,700 |
2009/03/11 | 755 | 755 | 710 | 723 | 6,700 |
2009/03/10 | 711 | 735 | 711 | 717 | 3,900 |
2009/03/09 | 736 | 741 | 712 | 712 | 10,400 |
2009/03/06 | 749 | 766 | 741 | 741 | 24,400 |
2009/03/05 | 770 | 783 | 769 | 769 | 16,100 |
2009/03/04 | 745 | 761 | 740 | 761 | 11,100 |
2009/03/03 | 736 | 760 | 736 | 760 | 2,100 |
2009/03/02 | 770 | 779 | 745 | 746 | 22,100 |
2009/02/27 | 752 | 770 | 752 | 770 | 8,500 |
2009/02/26 | 742 | 762 | 742 | 752 | 12,700 |
2009/02/25 | 750 | 756 | 740 | 742 | 15,300 |
2009/02/24 | 730 | 750 | 730 | 740 | 3,300 |
2009/02/23 | 745 | 747 | 731 | 735 | 6,800 |
2009/02/20 | 770 | 770 | 743 | 745 | 9,300 |
2009/02/19 | 770 | 770 | 765 | 770 | 8,200 |
2009/02/18 | 770 | 776 | 762 | 770 | 10,000 |
2009/02/17 | 768 | 779 | 765 | 770 | 4,500 |
2009/02/16 | 770 | 770 | 761 | 768 | 14,900 |
2009/02/13 | 733 | 770 | 733 | 760 | 12,600 |
2009/02/12 | 756 | 770 | 736 | 737 | 5,800 |
2009/02/10 | 760 | 773 | 756 | 773 | 5,400 |
2009/02/09 | 742 | 746 | 720 | 737 | 12,600 |
2009/02/06 | 757 | 768 | 746 | 747 | 4,700 |
2009/02/05 | 794 | 794 | 745 | 746 | 22,500 |
2009/02/04 | 771 | 792 | 771 | 777 | 5,800 |
2009/02/03 | 752 | 801 | 751 | 795 | 7,700 |
2009/02/02 | 750 | 771 | 750 | 762 | 3,700 |
2009/01/30 | 802 | 802 | 763 | 768 | 9,100 |
2009/01/29 | 824 | 825 | 807 | 822 | 14,400 |
2009/01/28 | 778 | 874 | 778 | 824 | 27,500 |
2009/01/27 | 785 | 824 | 773 | 774 | 18,200 |
2009/01/26 | 766 | 782 | 760 | 765 | 5,100 |
2009/01/23 | 774 | 775 | 751 | 756 | 24,300 |
2009/01/22 | 759 | 774 | 752 | 774 | 7,700 |
2009/01/21 | 757 | 788 | 750 | 750 | 20,500 |
2009/01/20 | 774 | 777 | 760 | 777 | 8,000 |
2009/01/19 | 762 | 784 | 762 | 773 | 8,800 |
2009/01/16 | 779 | 794 | 752 | 762 | 20,400 |
2009/01/15 | 755 | 800 | 755 | 770 | 17,500 |
2009/01/14 | 770 | 797 | 750 | 775 | 27,300 |
2009/01/13 | 800 | 830 | 742 | 760 | 34,900 |
2009/01/09 | 840 | 843 | 802 | 825 | 14,800 |
2009/01/08 | 818 | 847 | 812 | 820 | 13,200 |
2009/01/07 | 917 | 924 | 825 | 825 | 52,100 |
2009/01/06 | 940 | 940 | 910 | 917 | 6,800 |
2009/01/05 | 950 | 950 | 929 | 940 | 12,500 |