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
2012/12/28 1,501 1,515 1,425 1,485 49,400
2012/12/27 1,500 1,505 1,463 1,500 66,500
2012/12/26 1,445 1,467 1,417 1,463 32,800
2012/12/25 1,440 1,457 1,400 1,417 37,500
2012/12/21 1,433 1,459 1,433 1,437 32,100
2012/12/20 1,439 1,442 1,409 1,427 28,900
2012/12/19 1,461 1,468 1,435 1,443 25,800
2012/12/18 1,460 1,469 1,443 1,461 28,000
2012/12/17 1,432 1,470 1,432 1,444 36,500
2012/12/14 1,437 1,480 1,432 1,459 48,900
2012/12/13 1,437 1,470 1,417 1,442 36,700
2012/12/12 1,438 1,456 1,376 1,413 57,600
2012/12/11 1,457 1,457 1,428 1,436 29,600
2012/12/10 1,500 1,508 1,442 1,455 63,300
2012/12/07 1,494 1,501 1,493 1,496 28,300
2012/12/06 1,497 1,500 1,485 1,498 46,200
2012/12/05 1,417 1,509 1,417 1,497 77,900
2012/12/04 1,349 1,423 1,349 1,409 50,300
2012/12/03 1,313 1,352 1,313 1,338 21,900
2012/11/30 1,350 1,350 1,310 1,332 15,900
2012/11/29 1,297 1,344 1,293 1,332 10,700
2012/11/28 1,328 1,328 1,271 1,288 21,700
2012/11/27 1,306 1,333 1,306 1,331 19,200
2012/11/26 1,304 1,310 1,291 1,306 22,400
2012/11/22 1,293 1,303 1,285 1,303 22,200
2012/11/21 1,280 1,288 1,277 1,283 14,400
2012/11/20 1,282 1,283 1,255 1,269 13,800
2012/11/19 1,248 1,267 1,242 1,254 13,600
2012/11/16 1,191 1,251 1,191 1,247 8,800
2012/11/15 1,182 1,217 1,182 1,203 3,100
2012/11/14 1,188 1,189 1,171 1,182 3,700
2012/11/13 1,196 1,210 1,168 1,187 8,000
2012/11/12 1,192 1,196 1,188 1,188 7,500
2012/11/09 1,230 1,231 1,203 1,209 9,300
2012/11/08 1,225 1,248 1,224 1,235 21,500
2012/11/07 1,278 1,278 1,250 1,271 7,000
2012/11/06 1,246 1,275 1,240 1,270 6,500
2012/11/05 1,242 1,246 1,234 1,246 2,000
2012/11/02 1,250 1,267 1,240 1,260 28,400
2012/11/01 1,204 1,252 1,202 1,242 18,800
2012/10/31 1,151 1,216 1,151 1,195 15,500
2012/10/30 1,188 1,203 1,150 1,151 17,000
2012/10/29 1,200 1,210 1,192 1,196 6,800
2012/10/26 1,220 1,238 1,219 1,219 14,400
2012/10/25 1,185 1,220 1,185 1,220 46,300
2012/10/24 1,174 1,185 1,130 1,185 9,000
2012/10/23 1,165 1,184 1,162 1,174 3,500
2012/10/22 1,150 1,170 1,150 1,165 9,100
2012/10/19 1,159 1,200 1,150 1,200 7,000
2012/10/18 1,130 1,179 1,130 1,159 9,300
2012/10/17 1,144 1,146 1,123 1,123 21,600
2012/10/16 1,133 1,150 1,118 1,120 25,100
2012/10/15 1,148 1,164 1,139 1,140 7,300
2012/10/12 1,147 1,154 1,140 1,148 3,900
2012/10/11 1,153 1,159 1,140 1,140 6,900
2012/10/10 1,171 1,173 1,151 1,154 4,900
2012/10/09 1,186 1,198 1,171 1,171 12,800
2012/10/05 1,196 1,200 1,184 1,196 11,100
2012/10/04 1,194 1,227 1,194 1,203 6,300
2012/10/03 1,195 1,195 1,183 1,194 6,700
2012/10/02 1,190 1,220 1,177 1,189 46,300
2012/10/01 1,190 1,191 1,181 1,190 6,800
2012/09/28 1,220 1,220 1,200 1,201 22,600
2012/09/27 1,235 1,235 1,176 1,221 24,400
2012/09/26 1,241 1,242 1,210 1,239 11,800
2012/09/25 1,200 1,241 1,200 1,241 22,600
2012/09/24 1,179 1,200 1,178 1,200 7,700
2012/09/21 1,166 1,192 1,166 1,179 12,000
2012/09/20 1,170 1,170 1,158 1,161 6,700
2012/09/19 1,167 1,170 1,155 1,170 8,700
2012/09/18 1,164 1,171 1,161 1,165 7,200
2012/09/14 1,154 1,172 1,151 1,158 24,900
2012/09/13 1,194 1,194 1,177 1,178 4,400
2012/09/12 1,174 1,197 1,172 1,194 3,700
2012/09/11 1,155 1,180 1,151 1,151 2,900
2012/09/10 1,170 1,171 1,160 1,162 3,800
2012/09/07 1,179 1,179 1,152 1,170 5,700
2012/09/06 1,135 1,139 1,127 1,130 7,100
2012/09/05 1,152 1,156 1,102 1,150 21,300
2012/09/04 1,170 1,177 1,145 1,164 9,600
2012/09/03 1,167 1,206 1,167 1,177 4,500
2012/08/31 1,150 1,185 1,150 1,167 4,500
2012/08/30 1,195 1,195 1,165 1,171 5,300
2012/08/29 1,174 1,188 1,170 1,186 3,600
2012/08/28 1,197 1,201 1,169 1,174 16,300
2012/08/27 1,210 1,255 1,187 1,196 42,400
2012/08/24 1,199 1,210 1,199 1,210 30,800
2012/08/23 1,196 1,200 1,193 1,199 8,200
2012/08/22 1,184 1,198 1,184 1,198 9,100
2012/08/21 1,200 1,205 1,178 1,198 5,100
2012/08/20 1,200 1,208 1,195 1,200 17,400
2012/08/17 1,200 1,200 1,200 1,200 2,100
2012/08/16 1,195 1,200 1,190 1,200 5,700
2012/08/15 1,187 1,200 1,185 1,195 19,800
2012/08/14 1,190 1,190 1,178 1,187 7,600
2012/08/13 1,169 1,187 1,160 1,182 7,400
2012/08/10 1,155 1,164 1,145 1,163 6,700
2012/08/09 1,145 1,164 1,141 1,164 15,500
2012/08/08 1,145 1,165 1,131 1,165 10,200
2012/08/07 1,128 1,140 1,120 1,135 11,700
2012/08/06 1,122 1,123 1,109 1,116 8,200
2012/08/03 1,103 1,125 1,098 1,103 27,300
2012/08/02 1,188 1,194 1,149 1,180 28,600
2012/08/01 1,100 1,188 1,090 1,160 20,700
2012/07/31 1,100 1,100 1,098 1,100 6,100
2012/07/30 1,091 1,120 1,090 1,096 24,700
2012/07/27 1,125 1,125 1,103 1,121 3,300
2012/07/26 1,109 1,109 1,082 1,101 9,600
2012/07/25 1,111 1,116 1,085 1,109 24,300
2012/07/24 1,134 1,134 1,108 1,111 9,300
2012/07/23 1,106 1,144 1,105 1,140 14,200
2012/07/20 1,131 1,158 1,124 1,130 12,800
2012/07/19 1,130 1,158 1,130 1,150 6,200
2012/07/18 1,170 1,170 1,130 1,130 32,500
2012/07/17 1,154 1,157 1,148 1,150 3,800
2012/07/13 1,163 1,170 1,160 1,160 4,500
2012/07/12 1,154 1,179 1,150 1,163 6,100
2012/07/11 1,165 1,180 1,137 1,160 3,800
2012/07/10 1,140 1,181 1,130 1,166 4,400
2012/07/09 1,120 1,166 1,120 1,150 4,700
2012/07/06 1,182 1,195 1,123 1,139 31,600
2012/07/05 1,178 1,181 1,161 1,164 7,900
2012/07/04 1,158 1,197 1,154 1,178 16,800
2012/07/03 1,133 1,159 1,133 1,149 20,000
2012/07/02 1,147 1,149 1,123 1,123 3,800
2012/06/29 1,107 1,144 1,095 1,134 13,300
2012/06/28 1,111 1,129 1,111 1,123 15,800
2012/06/27 1,100 1,105 1,076 1,105 6,900
2012/06/26 1,105 1,110 1,084 1,100 39,400
2012/06/25 1,100 1,119 1,098 1,105 27,700
2012/06/22 1,100 1,105 1,076 1,098 37,800
2012/06/21 1,083 1,104 1,080 1,096 6,500
2012/06/20 1,090 1,090 1,072 1,078 4,500
2012/06/19 1,073 1,093 1,071 1,071 3,200
2012/06/18 1,072 1,089 1,071 1,073 2,300
2012/06/15 1,084 1,109 1,069 1,070 4,800
2012/06/14 1,094 1,094 1,070 1,091 4,300
2012/06/13 1,111 1,111 1,094 1,094 17,000
2012/06/12 1,076 1,111 1,075 1,111 11,800
2012/06/11 1,075 1,094 1,074 1,075 7,500
2012/06/08 1,070 1,070 1,037 1,048 22,900
2012/06/07 1,047 1,058 1,045 1,058 8,900
2012/06/06 1,022 1,061 1,021 1,040 11,500
2012/06/05 1,009 1,022 1,005 1,022 10,100
2012/06/04 998 1,023 997 1,003 26,000
2012/06/01 1,000 1,009 999 1,005 14,100
2012/05/31 1,008 1,021 1,000 1,000 6,200
2012/05/30 1,019 1,019 1,008 1,014 6,600
2012/05/29 1,028 1,028 1,010 1,019 5,600
2012/05/28 1,038 1,038 1,008 1,008 6,200
2012/05/25 1,025 1,030 1,003 1,011 14,800
2012/05/24 1,006 1,026 1,002 1,025 4,500
2012/05/23 1,013 1,015 999 1,008 9,100
2012/05/22 1,009 1,022 1,009 1,013 4,500
2012/05/21 1,005 1,023 1,005 1,011 6,300
2012/05/18 1,033 1,033 1,011 1,020 10,500
2012/05/17 1,033 1,059 1,026 1,033 9,300
2012/05/16 1,043 1,044 1,033 1,035 8,800
2012/05/15 1,032 1,054 1,032 1,048 5,700
2012/05/14 1,047 1,096 1,047 1,062 10,000
2012/05/11 1,079 1,092 1,077 1,077 7,300
2012/05/10 1,076 1,090 1,063 1,076 5,100
2012/05/09 1,097 1,105 1,078 1,078 6,700
2012/05/08 1,078 1,121 1,078 1,111 5,600
2012/05/07 1,076 1,084 1,076 1,077 4,100
2012/05/02 1,083 1,106 1,083 1,106 3,400
2012/05/01 1,103 1,103 1,080 1,087 12,900
2012/04/27 1,122 1,131 1,099 1,101 32,400
2012/04/26 1,072 1,121 1,072 1,121 29,300
2012/04/25 1,053 1,071 1,051 1,071 21,700
2012/04/24 1,045 1,050 1,044 1,050 11,400
2012/04/23 1,060 1,063 1,051 1,051 9,100
2012/04/20 1,050 1,062 1,048 1,051 11,400
2012/04/19 1,060 1,061 1,046 1,047 11,100
2012/04/18 1,060 1,078 1,060 1,060 8,700
2012/04/17 1,053 1,061 1,053 1,053 6,000
2012/04/16 1,066 1,069 1,053 1,053 7,200
2012/04/13 1,071 1,074 1,065 1,069 5,800
2012/04/12 1,072 1,072 1,063 1,066 8,700
2012/04/11 1,070 1,079 1,069 1,071 8,800
2012/04/10 1,081 1,092 1,080 1,084 7,900
2012/04/09 1,091 1,095 1,083 1,083 7,500
2012/04/06 1,093 1,109 1,093 1,101 10,800
2012/04/05 1,101 1,110 1,095 1,104 7,100
2012/04/04 1,106 1,114 1,096 1,096 14,600
2012/04/03 1,111 1,114 1,103 1,105 6,400
2012/04/02 1,132 1,132 1,111 1,111 14,800
2012/03/30 1,147 1,147 1,135 1,136 5,900
2012/03/29 1,137 1,148 1,129 1,139 9,100
2012/03/28 1,141 1,141 1,126 1,136 12,200
2012/03/27 1,122 1,150 1,122 1,150 17,900
2012/03/26 1,123 1,126 1,121 1,121 7,500
2012/03/23 1,144 1,145 1,119 1,121 15,800
2012/03/22 1,119 1,148 1,112 1,144 19,300
2012/03/21 1,110 1,120 1,106 1,106 8,800
2012/03/19 1,108 1,121 1,102 1,108 6,000
2012/03/16 1,101 1,116 1,100 1,108 7,800
2012/03/15 1,087 1,108 1,081 1,105 22,200
2012/03/14 1,092 1,100 1,081 1,081 23,000
2012/03/13 1,086 1,110 1,085 1,091 19,600
2012/03/12 1,093 1,095 1,086 1,086 9,400
2012/03/09 1,091 1,114 1,090 1,093 40,500
2012/03/08 1,104 1,114 1,103 1,111 6,300
2012/03/07 1,085 1,105 1,085 1,105 10,300
2012/03/06 1,087 1,096 1,084 1,086 5,400
2012/03/05 1,090 1,095 1,088 1,088 5,900
2012/03/02 1,100 1,105 1,089 1,098 8,600
2012/03/01 1,101 1,120 1,081 1,091 11,600
2012/02/29 1,135 1,142 1,099 1,104 14,500
2012/02/28 1,093 1,138 1,093 1,134 19,700
2012/02/27 1,090 1,094 1,090 1,092 8,300
2012/02/24 1,093 1,099 1,090 1,090 24,600
2012/02/23 1,091 1,096 1,080 1,090 11,800
2012/02/22 1,080 1,099 1,080 1,090 20,400
2012/02/21 1,055 1,074 1,055 1,055 9,300
2012/02/20 1,060 1,062 1,055 1,055 7,500
2012/02/17 1,054 1,059 1,050 1,054 9,100
2012/02/16 1,045 1,064 1,045 1,050 8,900
2012/02/15 1,038 1,058 1,037 1,058 12,100
2012/02/14 1,033 1,042 1,028 1,038 8,300
2012/02/13 1,019 1,040 1,019 1,040 7,200
2012/02/10 1,046 1,046 1,024 1,026 11,700
2012/02/09 1,047 1,054 1,038 1,050 10,600
2012/02/08 1,043 1,054 1,043 1,054 9,300
2012/02/07 1,048 1,050 1,045 1,046 5,300
2012/02/06 1,042 1,049 1,037 1,044 4,600
2012/02/03 1,042 1,047 1,030 1,042 11,200
2012/02/02 1,045 1,053 1,030 1,053 17,100
2012/02/01 1,121 1,128 1,005 1,013 54,300
2012/01/31 1,115 1,129 1,113 1,121 9,900
2012/01/30 1,096 1,165 1,096 1,113 27,000
2012/01/27 1,092 1,100 1,090 1,096 7,600
2012/01/26 1,073 1,092 1,071 1,084 16,200
2012/01/25 1,093 1,093 1,049 1,062 24,300
2012/01/24 1,086 1,094 1,083 1,092 4,600
2012/01/23 1,096 1,096 1,080 1,085 6,800
2012/01/20 1,084 1,100 1,078 1,096 20,700
2012/01/19 1,068 1,075 1,051 1,066 16,800
2012/01/18 1,060 1,070 1,050 1,061 7,700
2012/01/17 1,029 1,055 1,028 1,055 10,600
2012/01/16 1,007 1,019 1,005 1,018 3,300
2012/01/13 1,006 1,030 1,006 1,011 9,400
2012/01/12 1,012 1,015 1,004 1,004 6,700
2012/01/11 1,016 1,021 1,016 1,021 1,400
2012/01/10 1,030 1,041 1,009 1,011 23,000
2012/01/06 1,063 1,073 1,030 1,033 11,300
2012/01/05 1,092 1,092 1,073 1,078 9,200
2012/01/04 1,067 1,094 1,066 1,092 13,200

このページの先頭へ