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 |
---|---|---|---|---|---|
2010/12/30 | 995 | 997 | 977 | 980 | 8,900 |
2010/12/29 | 981 | 1,003 | 981 | 1,003 | 4,500 |
2010/12/28 | 997 | 997 | 982 | 984 | 3,000 |
2010/12/27 | 989 | 994 | 965 | 991 | 16,900 |
2010/12/24 | 1,013 | 1,014 | 985 | 989 | 18,800 |
2010/12/22 | 1,017 | 1,020 | 1,012 | 1,013 | 5,400 |
2010/12/21 | 1,032 | 1,032 | 1,013 | 1,017 | 11,900 |
2010/12/20 | 1,018 | 1,034 | 1,017 | 1,032 | 12,600 |
2010/12/17 | 1,014 | 1,020 | 1,007 | 1,015 | 15,000 |
2010/12/16 | 1,024 | 1,028 | 1,010 | 1,024 | 15,600 |
2010/12/15 | 1,018 | 1,026 | 1,013 | 1,025 | 24,600 |
2010/12/14 | 1,010 | 1,018 | 1,010 | 1,018 | 28,300 |
2010/12/13 | 991 | 1,020 | 991 | 1,010 | 29,900 |
2010/12/10 | 984 | 992 | 984 | 989 | 55,200 |
2010/12/09 | 981 | 985 | 976 | 984 | 8,300 |
2010/12/08 | 980 | 985 | 974 | 985 | 19,300 |
2010/12/07 | 978 | 980 | 968 | 980 | 17,600 |
2010/12/06 | 960 | 976 | 956 | 973 | 11,600 |
2010/12/03 | 965 | 973 | 955 | 960 | 24,700 |
2010/12/02 | 948 | 953 | 941 | 949 | 9,000 |
2010/12/01 | 935 | 942 | 933 | 940 | 8,200 |
2010/11/30 | 946 | 958 | 933 | 936 | 10,800 |
2010/11/29 | 941 | 956 | 941 | 951 | 8,400 |
2010/11/26 | 943 | 951 | 933 | 934 | 15,700 |
2010/11/25 | 941 | 948 | 941 | 941 | 21,500 |
2010/11/24 | 940 | 954 | 932 | 941 | 18,000 |
2010/11/22 | 953 | 957 | 952 | 955 | 6,400 |
2010/11/19 | 964 | 966 | 948 | 955 | 8,600 |
2010/11/18 | 947 | 959 | 946 | 959 | 9,100 |
2010/11/17 | 931 | 946 | 931 | 946 | 2,300 |
2010/11/16 | 946 | 948 | 931 | 935 | 13,300 |
2010/11/15 | 937 | 947 | 937 | 943 | 13,600 |
2010/11/12 | 959 | 971 | 941 | 941 | 19,300 |
2010/11/11 | 971 | 989 | 965 | 973 | 14,500 |
2010/11/10 | 976 | 994 | 976 | 984 | 6,600 |
2010/11/09 | 980 | 984 | 977 | 983 | 2,700 |
2010/11/08 | 980 | 984 | 977 | 983 | 4,700 |
2010/11/05 | 970 | 978 | 962 | 975 | 13,500 |
2010/11/04 | 954 | 971 | 953 | 959 | 9,100 |
2010/11/02 | 954 | 970 | 938 | 939 | 13,300 |
2010/11/01 | 938 | 964 | 930 | 964 | 17,500 |
2010/10/29 | 965 | 967 | 937 | 938 | 26,100 |
2010/10/28 | 941 | 952 | 932 | 935 | 25,400 |
2010/10/27 | 939 | 954 | 939 | 949 | 12,800 |
2010/10/26 | 963 | 979 | 927 | 930 | 25,700 |
2010/10/25 | 972 | 973 | 963 | 963 | 23,800 |
2010/10/22 | 955 | 973 | 954 | 972 | 13,300 |
2010/10/21 | 967 | 967 | 950 | 955 | 12,300 |
2010/10/20 | 979 | 979 | 962 | 966 | 16,100 |
2010/10/19 | 985 | 1,014 | 985 | 998 | 11,900 |
2010/10/18 | 964 | 1,007 | 964 | 986 | 14,300 |
2010/10/15 | 1,045 | 1,045 | 956 | 963 | 23,800 |
2010/10/14 | 978 | 1,059 | 978 | 1,045 | 29,300 |
2010/10/13 | 944 | 988 | 940 | 979 | 28,600 |
2010/10/12 | 991 | 999 | 943 | 943 | 30,000 |
2010/10/08 | 1,025 | 1,028 | 990 | 990 | 19,600 |
2010/10/07 | 1,021 | 1,037 | 1,009 | 1,036 | 10,200 |
2010/10/06 | 1,062 | 1,062 | 1,006 | 1,022 | 13,700 |
2010/10/05 | 978 | 1,050 | 978 | 1,041 | 19,900 |
2010/10/04 | 1,019 | 1,020 | 991 | 991 | 10,400 |
2010/10/01 | 998 | 1,020 | 982 | 1,000 | 16,900 |
2010/09/30 | 1,030 | 1,031 | 1,000 | 1,008 | 14,600 |
2010/09/29 | 1,008 | 1,031 | 1,004 | 1,031 | 10,300 |
2010/09/28 | 994 | 1,016 | 990 | 1,008 | 7,100 |
2010/09/27 | 983 | 1,016 | 980 | 1,014 | 15,800 |
2010/09/24 | 988 | 999 | 980 | 983 | 21,100 |
2010/09/22 | 992 | 1,010 | 986 | 988 | 6,400 |
2010/09/21 | 1,010 | 1,019 | 999 | 1,001 | 6,900 |
2010/09/17 | 996 | 1,020 | 996 | 1,009 | 9,600 |
2010/09/16 | 996 | 1,002 | 984 | 996 | 5,700 |
2010/09/15 | 986 | 1,004 | 966 | 994 | 13,200 |
2010/09/14 | 980 | 1,000 | 980 | 986 | 14,500 |
2010/09/13 | 961 | 964 | 952 | 955 | 4,100 |
2010/09/10 | 945 | 975 | 945 | 967 | 24,800 |
2010/09/09 | 942 | 954 | 939 | 946 | 4,600 |
2010/09/08 | 987 | 987 | 936 | 942 | 6,900 |
2010/09/07 | 983 | 1,020 | 983 | 999 | 5,600 |
2010/09/06 | 975 | 1,000 | 975 | 995 | 12,200 |
2010/09/03 | 969 | 989 | 969 | 975 | 2,400 |
2010/09/02 | 977 | 988 | 938 | 974 | 5,500 |
2010/09/01 | 925 | 963 | 913 | 947 | 15,100 |
2010/08/31 | 941 | 959 | 924 | 926 | 14,300 |
2010/08/30 | 946 | 990 | 946 | 982 | 10,400 |
2010/08/27 | 950 | 957 | 925 | 931 | 17,600 |
2010/08/26 | 948 | 950 | 948 | 950 | 9,500 |
2010/08/25 | 928 | 949 | 928 | 948 | 7,600 |
2010/08/24 | 911 | 928 | 911 | 928 | 7,000 |
2010/08/23 | 920 | 936 | 914 | 914 | 4,800 |
2010/08/20 | 939 | 943 | 918 | 919 | 4,100 |
2010/08/19 | 929 | 939 | 918 | 939 | 5,600 |
2010/08/18 | 942 | 942 | 912 | 931 | 5,500 |
2010/08/17 | 909 | 912 | 906 | 912 | 4,800 |
2010/08/16 | 909 | 931 | 909 | 914 | 4,300 |
2010/08/13 | 925 | 929 | 913 | 922 | 14,900 |
2010/08/12 | 920 | 936 | 920 | 932 | 5,600 |
2010/08/11 | 932 | 933 | 925 | 925 | 16,600 |
2010/08/10 | 940 | 940 | 933 | 933 | 4,300 |
2010/08/09 | 942 | 955 | 942 | 955 | 3,900 |
2010/08/06 | 938 | 948 | 933 | 941 | 4,900 |
2010/08/05 | 933 | 939 | 931 | 938 | 4,200 |
2010/08/04 | 937 | 950 | 921 | 928 | 8,200 |
2010/08/03 | 938 | 950 | 938 | 945 | 2,800 |
2010/08/02 | 946 | 957 | 934 | 935 | 4,900 |
2010/07/30 | 979 | 979 | 944 | 946 | 7,800 |
2010/07/29 | 1,038 | 1,047 | 988 | 988 | 17,000 |
2010/07/28 | 978 | 1,005 | 978 | 996 | 12,000 |
2010/07/27 | 978 | 980 | 976 | 977 | 7,700 |
2010/07/26 | 966 | 980 | 966 | 976 | 6,300 |
2010/07/23 | 953 | 966 | 953 | 963 | 5,700 |
2010/07/22 | 938 | 951 | 938 | 951 | 6,500 |
2010/07/21 | 943 | 949 | 943 | 943 | 3,800 |
2010/07/20 | 931 | 951 | 930 | 947 | 6,300 |
2010/07/16 | 969 | 970 | 929 | 933 | 12,000 |
2010/07/15 | 1,043 | 1,054 | 979 | 984 | 13,300 |
2010/07/14 | 999 | 1,027 | 994 | 1,013 | 7,500 |
2010/07/13 | 995 | 999 | 994 | 994 | 16,400 |
2010/07/12 | 984 | 997 | 984 | 994 | 4,400 |
2010/07/09 | 975 | 988 | 971 | 984 | 5,300 |
2010/07/08 | 954 | 972 | 948 | 968 | 4,300 |
2010/07/07 | 970 | 970 | 941 | 944 | 4,400 |
2010/07/06 | 940 | 974 | 940 | 970 | 5,000 |
2010/07/05 | 973 | 977 | 953 | 956 | 8,200 |
2010/07/02 | 973 | 979 | 973 | 974 | 5,600 |
2010/07/01 | 964 | 975 | 951 | 973 | 11,400 |
2010/06/30 | 939 | 973 | 925 | 969 | 8,400 |
2010/06/29 | 934 | 997 | 933 | 954 | 20,000 |
2010/06/28 | 916 | 932 | 915 | 927 | 8,500 |
2010/06/25 | 919 | 921 | 915 | 916 | 16,600 |
2010/06/24 | 919 | 920 | 914 | 919 | 3,800 |
2010/06/23 | 921 | 923 | 913 | 922 | 9,000 |
2010/06/22 | 924 | 930 | 924 | 929 | 3,300 |
2010/06/21 | 924 | 935 | 923 | 931 | 11,100 |
2010/06/18 | 930 | 930 | 919 | 929 | 10,800 |
2010/06/17 | 935 | 935 | 928 | 930 | 6,900 |
2010/06/16 | 933 | 933 | 925 | 930 | 4,000 |
2010/06/15 | 924 | 925 | 924 | 925 | 1,400 |
2010/06/14 | 924 | 929 | 923 | 924 | 2,800 |
2010/06/11 | 923 | 927 | 923 | 923 | 24,700 |
2010/06/10 | 920 | 923 | 919 | 923 | 5,900 |
2010/06/09 | 932 | 935 | 921 | 924 | 5,000 |
2010/06/08 | 920 | 941 | 919 | 940 | 10,600 |
2010/06/07 | 921 | 939 | 921 | 933 | 8,600 |
2010/06/04 | 935 | 935 | 923 | 927 | 9,200 |
2010/06/03 | 944 | 956 | 938 | 945 | 10,500 |
2010/06/02 | 945 | 968 | 937 | 959 | 5,900 |
2010/06/01 | 948 | 978 | 935 | 975 | 6,000 |
2010/05/31 | 932 | 955 | 932 | 955 | 7,200 |
2010/05/28 | 989 | 989 | 941 | 947 | 14,500 |
2010/05/27 | 993 | 996 | 958 | 961 | 18,000 |
2010/05/26 | 987 | 1,001 | 987 | 993 | 13,900 |
2010/05/25 | 1,014 | 1,015 | 974 | 987 | 28,200 |
2010/05/24 | 1,008 | 1,018 | 1,008 | 1,014 | 10,500 |
2010/05/21 | 1,030 | 1,030 | 1,002 | 1,003 | 13,600 |
2010/05/20 | 1,050 | 1,065 | 1,046 | 1,056 | 9,500 |
2010/05/19 | 1,037 | 1,082 | 1,026 | 1,072 | 13,600 |
2010/05/18 | 1,022 | 1,035 | 1,012 | 1,034 | 14,900 |
2010/05/17 | 1,000 | 1,020 | 1,000 | 1,012 | 22,300 |
2010/05/14 | 1,028 | 1,044 | 1,016 | 1,017 | 20,600 |
2010/05/13 | 1,050 | 1,060 | 1,022 | 1,037 | 21,900 |
2010/05/12 | 1,050 | 1,053 | 1,037 | 1,048 | 7,600 |
2010/05/11 | 1,065 | 1,066 | 1,042 | 1,045 | 9,900 |
2010/05/10 | 1,016 | 1,046 | 1,011 | 1,046 | 10,100 |
2010/05/07 | 1,000 | 1,025 | 1,000 | 1,020 | 14,800 |
2010/05/06 | 1,070 | 1,072 | 1,037 | 1,050 | 17,900 |
2010/04/30 | 1,068 | 1,102 | 1,068 | 1,089 | 18,000 |
2010/04/28 | 1,080 | 1,080 | 1,062 | 1,065 | 18,400 |
2010/04/27 | 1,100 | 1,113 | 1,091 | 1,097 | 14,500 |
2010/04/26 | 1,099 | 1,114 | 1,096 | 1,114 | 18,200 |
2010/04/23 | 1,082 | 1,096 | 1,071 | 1,087 | 19,600 |
2010/04/22 | 1,099 | 1,099 | 1,070 | 1,082 | 13,500 |
2010/04/21 | 1,078 | 1,100 | 1,077 | 1,100 | 12,300 |
2010/04/20 | 1,057 | 1,081 | 1,057 | 1,069 | 11,300 |
2010/04/19 | 1,051 | 1,064 | 1,048 | 1,057 | 13,700 |
2010/04/16 | 1,087 | 1,087 | 1,067 | 1,076 | 11,100 |
2010/04/15 | 1,086 | 1,091 | 1,062 | 1,075 | 11,900 |
2010/04/14 | 1,094 | 1,097 | 1,071 | 1,086 | 12,200 |
2010/04/13 | 1,085 | 1,085 | 1,068 | 1,078 | 11,100 |
2010/04/12 | 1,100 | 1,103 | 1,081 | 1,091 | 12,600 |
2010/04/09 | 1,068 | 1,105 | 1,068 | 1,100 | 13,900 |
2010/04/08 | 1,090 | 1,090 | 1,066 | 1,079 | 16,400 |
2010/04/07 | 1,105 | 1,105 | 1,080 | 1,083 | 19,700 |
2010/04/06 | 1,095 | 1,104 | 1,085 | 1,092 | 19,200 |
2010/04/05 | 1,077 | 1,087 | 1,069 | 1,087 | 12,000 |
2010/04/02 | 1,080 | 1,080 | 1,052 | 1,078 | 6,300 |
2010/04/01 | 1,092 | 1,092 | 1,068 | 1,074 | 19,500 |
2010/03/31 | 1,100 | 1,106 | 1,081 | 1,091 | 20,800 |
2010/03/30 | 1,040 | 1,099 | 1,024 | 1,094 | 33,200 |
2010/03/29 | 1,017 | 1,050 | 1,012 | 1,042 | 16,400 |
2010/03/26 | 1,029 | 1,057 | 1,022 | 1,057 | 40,200 |
2010/03/25 | 1,015 | 1,029 | 1,015 | 1,022 | 47,100 |
2010/03/24 | 1,009 | 1,015 | 999 | 1,015 | 9,900 |
2010/03/23 | 1,013 | 1,013 | 952 | 999 | 17,700 |
2010/03/19 | 1,015 | 1,020 | 1,011 | 1,017 | 11,000 |
2010/03/18 | 1,014 | 1,015 | 1,005 | 1,013 | 3,900 |
2010/03/17 | 1,014 | 1,014 | 1,003 | 1,012 | 7,400 |
2010/03/16 | 1,000 | 1,015 | 990 | 1,007 | 18,400 |
2010/03/15 | 1,020 | 1,020 | 998 | 1,007 | 17,900 |
2010/03/12 | 1,022 | 1,022 | 986 | 1,011 | 32,000 |
2010/03/11 | 994 | 1,010 | 989 | 997 | 10,400 |
2010/03/10 | 1,000 | 1,010 | 985 | 994 | 16,200 |
2010/03/09 | 997 | 1,017 | 996 | 1,004 | 20,300 |
2010/03/08 | 1,000 | 1,013 | 994 | 997 | 29,700 |
2010/03/05 | 1,015 | 1,019 | 993 | 1,000 | 29,600 |
2010/03/04 | 1,018 | 1,020 | 989 | 1,000 | 20,300 |
2010/03/03 | 985 | 1,017 | 976 | 1,008 | 28,500 |
2010/03/02 | 971 | 977 | 963 | 976 | 6,600 |
2010/03/01 | 966 | 975 | 960 | 963 | 13,800 |
2010/02/26 | 940 | 954 | 940 | 951 | 17,500 |
2010/02/25 | 933 | 940 | 932 | 940 | 24,700 |
2010/02/24 | 929 | 939 | 915 | 932 | 21,200 |
2010/02/23 | 940 | 950 | 924 | 929 | 21,100 |
2010/02/22 | 940 | 941 | 937 | 940 | 16,400 |
2010/02/19 | 939 | 940 | 905 | 931 | 15,000 |
2010/02/18 | 934 | 940 | 920 | 926 | 7,700 |
2010/02/17 | 926 | 936 | 915 | 934 | 12,700 |
2010/02/16 | 909 | 926 | 905 | 915 | 7,200 |
2010/02/15 | 894 | 908 | 893 | 903 | 8,300 |
2010/02/12 | 890 | 905 | 890 | 894 | 11,100 |
2010/02/10 | 890 | 892 | 886 | 890 | 4,900 |
2010/02/09 | 888 | 893 | 882 | 890 | 12,400 |
2010/02/08 | 889 | 909 | 882 | 903 | 13,800 |
2010/02/05 | 911 | 911 | 889 | 895 | 9,900 |
2010/02/04 | 915 | 917 | 892 | 911 | 14,200 |
2010/02/03 | 900 | 927 | 900 | 911 | 7,900 |
2010/02/02 | 916 | 938 | 892 | 899 | 36,300 |
2010/02/01 | 947 | 947 | 890 | 928 | 34,100 |
2010/01/29 | 872 | 873 | 857 | 857 | 9,600 |
2010/01/28 | 883 | 883 | 872 | 873 | 8,400 |
2010/01/27 | 896 | 899 | 877 | 877 | 15,000 |
2010/01/26 | 897 | 900 | 896 | 896 | 13,900 |
2010/01/25 | 895 | 905 | 895 | 896 | 15,700 |
2010/01/22 | 890 | 895 | 873 | 895 | 11,600 |
2010/01/21 | 893 | 907 | 884 | 896 | 15,200 |
2010/01/20 | 894 | 899 | 882 | 893 | 10,700 |
2010/01/19 | 903 | 903 | 887 | 894 | 10,000 |
2010/01/18 | 910 | 920 | 902 | 903 | 6,100 |
2010/01/15 | 918 | 920 | 905 | 910 | 12,800 |
2010/01/14 | 929 | 935 | 925 | 927 | 10,000 |
2010/01/13 | 928 | 935 | 912 | 923 | 8,200 |
2010/01/12 | 928 | 930 | 911 | 928 | 3,800 |
2010/01/08 | 911 | 928 | 909 | 919 | 7,400 |
2010/01/07 | 925 | 925 | 901 | 906 | 7,400 |
2010/01/06 | 940 | 940 | 925 | 940 | 6,400 |
2010/01/05 | 961 | 961 | 912 | 912 | 4,600 |
2010/01/04 | 944 | 944 | 931 | 931 | 2,900 |