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
2011/12/30 1,068 1,068 1,048 1,053 7,800
2011/12/29 1,046 1,054 1,036 1,040 6,700
2011/12/28 1,034 1,045 1,033 1,036 12,100
2011/12/27 1,017 1,033 1,016 1,033 10,000
2011/12/26 1,015 1,024 1,015 1,016 4,000
2011/12/22 1,016 1,022 1,015 1,015 22,200
2011/12/21 1,029 1,029 1,003 1,015 5,900
2011/12/20 1,003 1,019 1,001 1,004 18,500
2011/12/19 1,005 1,016 1,002 1,003 9,300
2011/12/16 1,038 1,038 1,015 1,020 5,400
2011/12/15 1,020 1,030 1,020 1,027 5,300
2011/12/14 1,027 1,029 1,019 1,022 5,700
2011/12/13 1,039 1,039 993 1,038 16,400
2011/12/12 1,023 1,041 1,021 1,039 11,800
2011/12/09 1,011 1,025 1,011 1,021 41,700
2011/12/08 1,015 1,015 993 1,011 31,900
2011/12/07 998 1,016 995 1,015 13,400
2011/12/06 995 1,000 994 998 12,600
2011/12/05 1,005 1,014 998 998 5,100
2011/12/02 1,016 1,023 993 1,005 17,200
2011/12/01 1,024 1,042 993 1,000 28,500
2011/11/30 998 1,005 992 997 4,400
2011/11/29 981 1,020 981 1,020 6,800
2011/11/28 989 1,010 980 980 23,500
2011/11/25 972 986 972 980 15,100
2011/11/24 961 974 960 972 12,900
2011/11/22 957 981 957 976 10,400
2011/11/21 950 972 950 972 4,800
2011/11/18 950 970 950 960 12,100
2011/11/17 971 980 960 980 7,900
2011/11/16 985 985 971 979 13,300
2011/11/15 985 986 981 985 7,800
2011/11/14 1,007 1,007 983 988 7,800
2011/11/11 1,001 1,002 985 993 13,200
2011/11/10 1,004 1,025 998 1,012 14,800
2011/11/09 1,011 1,025 1,005 1,025 8,800
2011/11/08 1,010 1,014 1,009 1,011 5,000
2011/11/07 1,001 1,020 1,001 1,018 6,600
2011/11/04 1,010 1,025 1,002 1,014 16,500
2011/11/02 1,041 1,041 973 1,006 37,400
2011/11/01 1,035 1,057 1,031 1,045 7,800
2011/10/31 1,053 1,069 1,035 1,035 20,900
2011/10/28 1,124 1,126 1,050 1,053 58,700
2011/10/27 1,101 1,105 1,078 1,102 12,600
2011/10/26 1,131 1,132 1,106 1,106 9,400
2011/10/25 1,108 1,138 1,091 1,131 31,200
2011/10/24 1,063 1,121 1,063 1,108 12,800
2011/10/21 1,054 1,077 1,054 1,061 5,200
2011/10/20 1,119 1,119 1,060 1,060 7,900
2011/10/19 1,112 1,125 1,103 1,119 8,900
2011/10/18 1,111 1,139 1,111 1,116 11,600
2011/10/17 1,112 1,150 1,111 1,131 7,300
2011/10/14 1,107 1,132 1,105 1,106 13,000
2011/10/13 1,150 1,150 1,126 1,127 7,200
2011/10/12 1,130 1,146 1,127 1,130 9,400
2011/10/11 1,128 1,151 1,126 1,145 20,700
2011/10/07 1,166 1,208 1,127 1,127 27,300
2011/10/06 1,170 1,185 1,150 1,179 15,400
2011/10/05 1,169 1,175 1,111 1,111 14,900
2011/10/04 1,180 1,180 1,144 1,151 9,700
2011/10/03 1,155 1,183 1,132 1,160 11,700
2011/09/30 1,200 1,200 1,142 1,185 23,500
2011/09/29 1,160 1,186 1,160 1,186 27,200
2011/09/28 1,149 1,175 1,144 1,175 35,200
2011/09/27 1,128 1,150 1,119 1,150 10,000
2011/09/26 1,097 1,109 1,087 1,098 7,400
2011/09/22 1,089 1,097 1,059 1,097 12,900
2011/09/21 1,123 1,123 1,089 1,089 7,000
2011/09/20 1,103 1,129 1,101 1,105 13,800
2011/09/16 1,079 1,179 1,062 1,179 22,700
2011/09/15 1,050 1,079 1,050 1,079 6,000
2011/09/14 1,072 1,081 1,034 1,048 6,300
2011/09/13 1,051 1,078 1,050 1,071 4,900
2011/09/12 1,030 1,052 1,022 1,051 3,300
2011/09/09 1,068 1,080 1,056 1,056 20,100
2011/09/08 1,056 1,079 1,034 1,076 10,600
2011/09/07 1,075 1,086 1,050 1,054 10,300
2011/09/06 1,096 1,098 1,073 1,074 6,300
2011/09/05 1,102 1,102 1,089 1,096 2,200
2011/09/02 1,108 1,115 1,092 1,098 4,200
2011/09/01 1,101 1,118 1,085 1,108 8,600
2011/08/31 1,100 1,115 1,079 1,087 5,900
2011/08/30 1,120 1,120 1,080 1,101 7,600
2011/08/29 1,085 1,099 1,071 1,099 7,400
2011/08/26 1,086 1,090 1,075 1,085 14,300
2011/08/25 1,086 1,095 1,086 1,086 8,800
2011/08/24 1,085 1,091 1,073 1,086 16,000
2011/08/23 1,088 1,089 1,060 1,086 7,200
2011/08/22 1,048 1,095 1,048 1,061 7,100
2011/08/19 1,048 1,079 1,026 1,041 6,100
2011/08/18 1,079 1,079 1,061 1,061 3,000
2011/08/17 1,064 1,069 1,029 1,053 5,000
2011/08/16 1,050 1,059 1,050 1,059 3,100
2011/08/15 1,075 1,075 1,050 1,050 4,300
2011/08/12 1,063 1,063 1,030 1,044 5,900
2011/08/11 1,046 1,055 1,000 1,055 3,800
2011/08/10 1,020 1,058 1,020 1,052 7,800
2011/08/09 993 1,013 970 1,013 16,800
2011/08/08 1,000 1,013 997 1,013 9,400
2011/08/05 1,000 1,022 990 1,022 10,000
2011/08/04 1,004 1,038 1,003 1,015 8,900
2011/08/03 1,030 1,035 1,002 1,003 14,000
2011/08/02 1,038 1,040 1,034 1,034 3,900
2011/08/01 1,077 1,079 1,055 1,055 8,200
2011/07/29 1,109 1,109 1,073 1,077 10,800
2011/07/28 1,100 1,124 1,075 1,124 9,000
2011/07/27 1,130 1,131 1,109 1,113 12,800
2011/07/26 1,121 1,140 1,121 1,130 6,100
2011/07/25 1,150 1,151 1,120 1,120 13,000
2011/07/22 1,140 1,150 1,121 1,150 6,000
2011/07/21 1,131 1,140 1,124 1,125 3,400
2011/07/20 1,152 1,152 1,130 1,132 3,900
2011/07/19 1,125 1,148 1,119 1,148 7,800
2011/07/15 1,115 1,132 1,106 1,125 9,600
2011/07/14 1,130 1,132 1,125 1,128 7,300
2011/07/13 1,144 1,156 1,140 1,148 7,100
2011/07/12 1,150 1,159 1,117 1,159 20,400
2011/07/11 1,140 1,150 1,140 1,150 16,200
2011/07/08 1,139 1,150 1,136 1,140 10,500
2011/07/07 1,113 1,135 1,113 1,131 7,000
2011/07/06 1,131 1,131 1,109 1,128 8,300
2011/07/05 1,170 1,170 1,135 1,135 8,400
2011/07/04 1,174 1,174 1,156 1,159 4,000
2011/07/01 1,173 1,175 1,143 1,148 7,400
2011/06/30 1,158 1,175 1,144 1,173 19,100
2011/06/29 1,111 1,177 1,099 1,158 27,800
2011/06/28 1,091 1,109 1,064 1,109 5,700
2011/06/27 1,090 1,101 1,046 1,100 29,500
2011/06/24 1,067 1,090 1,067 1,090 10,300
2011/06/23 1,047 1,076 1,033 1,067 9,000
2011/06/22 1,038 1,063 1,025 1,047 18,900
2011/06/21 1,019 1,035 1,011 1,035 7,300
2011/06/20 1,021 1,024 1,010 1,019 6,800
2011/06/17 1,023 1,025 1,002 1,006 11,600
2011/06/16 1,047 1,047 1,023 1,023 7,000
2011/06/15 1,043 1,062 1,039 1,046 8,900
2011/06/14 1,039 1,049 1,038 1,043 10,800
2011/06/13 1,036 1,050 1,023 1,038 7,400
2011/06/10 1,040 1,065 1,040 1,058 24,800
2011/06/09 1,044 1,049 1,013 1,039 6,100
2011/06/08 1,023 1,049 1,023 1,044 6,100
2011/06/07 1,015 1,049 1,010 1,042 10,500
2011/06/06 1,028 1,031 1,001 1,030 9,900
2011/06/03 1,015 1,031 1,005 1,027 15,900
2011/06/02 1,002 1,017 1,002 1,015 4,800
2011/06/01 1,044 1,044 1,023 1,044 8,400
2011/05/31 996 1,050 995 1,050 12,000
2011/05/30 983 997 981 991 4,000
2011/05/27 990 995 982 983 9,000
2011/05/26 978 993 978 990 8,200
2011/05/25 991 994 967 978 18,200
2011/05/24 979 991 968 991 8,900
2011/05/23 977 978 961 964 10,500
2011/05/20 990 994 977 977 9,000
2011/05/19 1,002 1,008 975 975 16,800
2011/05/18 995 1,009 995 1,002 4,300
2011/05/17 1,000 1,002 993 994 4,400
2011/05/16 1,002 1,021 1,002 1,002 5,700
2011/05/13 1,052 1,054 993 1,013 26,900
2011/05/12 1,071 1,078 1,054 1,054 20,200
2011/05/11 1,075 1,084 1,065 1,065 7,600
2011/05/10 1,076 1,090 1,066 1,072 9,600
2011/05/09 1,092 1,092 1,068 1,074 10,700
2011/05/06 1,104 1,113 1,082 1,092 10,600
2011/05/02 1,083 1,109 1,082 1,106 5,500
2011/04/28 1,052 1,080 1,052 1,078 12,600
2011/04/27 1,078 1,082 1,050 1,050 23,000
2011/04/26 1,075 1,079 1,074 1,076 18,900
2011/04/25 1,071 1,076 1,071 1,074 10,800
2011/04/22 1,055 1,077 1,054 1,071 9,400
2011/04/21 1,077 1,080 1,068 1,072 7,800
2011/04/20 1,068 1,077 1,068 1,075 7,200
2011/04/19 1,080 1,080 1,065 1,067 10,400
2011/04/18 1,110 1,113 1,093 1,095 8,800
2011/04/15 1,120 1,120 1,108 1,108 4,300
2011/04/14 1,092 1,117 1,091 1,114 6,200
2011/04/13 1,071 1,113 1,071 1,103 12,400
2011/04/12 1,103 1,105 1,072 1,075 15,200
2011/04/11 1,110 1,130 1,109 1,125 9,900
2011/04/08 1,094 1,132 1,091 1,121 24,500
2011/04/07 1,148 1,148 1,108 1,109 22,300
2011/04/06 1,160 1,160 1,139 1,146 19,600
2011/04/05 1,200 1,201 1,158 1,160 22,600
2011/04/04 1,200 1,216 1,191 1,216 29,400
2011/04/01 1,209 1,210 1,179 1,179 16,900
2011/03/31 1,207 1,210 1,161 1,210 22,700
2011/03/30 1,160 1,207 1,154 1,207 23,400
2011/03/29 1,150 1,169 1,124 1,150 36,900
2011/03/28 1,138 1,150 1,135 1,150 15,600
2011/03/25 1,124 1,132 1,113 1,125 28,500
2011/03/24 1,110 1,125 1,106 1,112 15,300
2011/03/23 1,143 1,150 1,105 1,118 31,000
2011/03/22 1,086 1,138 1,063 1,122 22,100
2011/03/18 1,033 1,088 1,033 1,040 35,000
2011/03/17 940 994 940 973 31,100
2011/03/16 900 963 900 939 36,400
2011/03/15 998 1,000 900 912 41,200
2011/03/14 1,050 1,061 1,022 1,036 21,300
2011/03/11 1,067 1,103 1,057 1,063 58,600
2011/03/10 1,106 1,116 1,095 1,095 16,200
2011/03/09 1,116 1,128 1,115 1,117 8,300
2011/03/08 1,132 1,132 1,116 1,116 5,100
2011/03/07 1,118 1,124 1,115 1,120 12,000
2011/03/04 1,135 1,135 1,125 1,130 10,700
2011/03/03 1,111 1,130 1,111 1,130 8,700
2011/03/02 1,135 1,135 1,100 1,100 32,100
2011/03/01 1,117 1,135 1,116 1,117 11,000
2011/02/28 1,127 1,135 1,081 1,130 28,900
2011/02/25 1,094 1,129 1,094 1,127 41,100
2011/02/24 1,097 1,112 1,090 1,094 24,500
2011/02/23 1,093 1,113 1,081 1,084 22,000
2011/02/22 1,100 1,106 1,063 1,063 15,500
2011/02/21 1,113 1,117 1,100 1,102 13,300
2011/02/18 1,100 1,115 1,092 1,102 27,500
2011/02/17 1,076 1,100 1,075 1,100 15,500
2011/02/16 1,087 1,095 1,065 1,082 18,900
2011/02/15 1,079 1,084 1,051 1,070 12,700
2011/02/14 1,070 1,087 1,070 1,080 4,900
2011/02/10 1,062 1,078 1,057 1,070 7,800
2011/02/09 1,060 1,074 1,060 1,061 14,100
2011/02/08 1,092 1,100 1,071 1,071 22,500
2011/02/07 1,090 1,104 1,038 1,097 21,500
2011/02/04 1,059 1,097 1,059 1,090 18,000
2011/02/03 1,055 1,061 1,048 1,052 8,600
2011/02/02 1,054 1,079 1,050 1,060 13,000
2011/02/01 1,050 1,057 1,040 1,040 43,300
2011/01/31 1,030 1,102 1,027 1,094 28,000
2011/01/28 1,065 1,065 1,024 1,031 15,200
2011/01/27 1,079 1,096 1,068 1,078 22,600
2011/01/26 1,039 1,080 1,036 1,079 35,000
2011/01/25 1,036 1,050 1,036 1,036 24,200
2011/01/24 1,010 1,036 1,006 1,036 12,900
2011/01/21 1,021 1,030 1,007 1,007 14,800
2011/01/20 1,041 1,041 1,018 1,021 7,300
2011/01/19 1,032 1,045 1,021 1,042 11,600
2011/01/18 1,029 1,039 1,026 1,039 8,000
2011/01/17 1,030 1,030 1,017 1,020 8,900
2011/01/14 1,012 1,020 1,007 1,012 16,400
2011/01/13 1,010 1,014 1,007 1,011 6,100
2011/01/12 1,000 1,010 1,000 1,004 16,400
2011/01/11 995 997 988 995 11,600
2011/01/07 995 995 990 990 5,700
2011/01/06 983 990 983 987 12,300
2011/01/05 987 988 980 981 7,200
2011/01/04 988 992 980 987 9,400

このページの先頭へ