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
2014/12/30 1,927 1,939 1,912 1,915 37,100
2014/12/29 1,920 1,926 1,907 1,926 35,300
2014/12/26 1,897 1,920 1,897 1,916 19,400
2014/12/25 1,916 1,916 1,882 1,897 21,200
2014/12/24 1,899 1,925 1,890 1,916 47,400
2014/12/22 1,856 1,868 1,846 1,868 16,700
2014/12/19 1,849 1,857 1,832 1,856 25,500
2014/12/18 1,848 1,848 1,822 1,832 24,700
2014/12/17 1,789 1,832 1,788 1,814 21,600
2014/12/16 1,815 1,819 1,787 1,798 40,600
2014/12/15 1,818 1,842 1,814 1,836 25,800
2014/12/12 1,853 1,860 1,831 1,841 67,100
2014/12/11 1,879 1,892 1,847 1,863 44,200
2014/12/10 1,901 1,923 1,879 1,882 56,000
2014/12/09 1,914 1,926 1,898 1,901 32,500
2014/12/08 1,932 1,933 1,887 1,914 37,600
2014/12/05 1,905 1,927 1,888 1,925 24,000
2014/12/04 1,950 1,956 1,900 1,913 53,000
2014/12/03 1,890 1,944 1,890 1,942 289,200
2014/12/02 1,853 1,880 1,845 1,878 39,200
2014/12/01 1,882 1,889 1,863 1,869 38,600
2014/11/28 1,880 1,889 1,870 1,882 30,800
2014/11/27 1,887 1,900 1,862 1,863 33,600
2014/11/26 1,909 1,911 1,877 1,887 43,700
2014/11/25 1,900 1,917 1,900 1,909 41,100
2014/11/21 1,853 1,907 1,851 1,900 57,700
2014/11/20 1,879 1,884 1,853 1,860 43,900
2014/11/19 1,897 1,897 1,867 1,868 28,200
2014/11/18 1,869 1,884 1,862 1,884 31,500
2014/11/17 1,870 1,879 1,842 1,850 44,300
2014/11/14 1,905 1,905 1,857 1,873 72,800
2014/11/13 1,848 1,868 1,839 1,865 40,200
2014/11/12 1,892 1,902 1,841 1,848 61,800
2014/11/11 1,885 1,911 1,867 1,897 53,700
2014/11/10 1,850 1,882 1,841 1,882 42,400
2014/11/07 1,848 1,856 1,830 1,848 56,100
2014/11/06 1,855 1,874 1,830 1,843 78,100
2014/11/05 1,830 1,854 1,793 1,850 148,400
2014/11/04 1,969 1,969 1,827 1,828 179,300
2014/10/31 2,020 2,024 1,890 1,929 122,900
2014/10/30 2,026 2,028 1,984 2,010 85,100
2014/10/29 2,006 2,024 1,986 2,011 56,600
2014/10/28 1,989 1,995 1,969 1,982 45,100
2014/10/27 1,940 1,985 1,936 1,977 66,200
2014/10/24 1,932 1,945 1,900 1,929 48,000
2014/10/23 1,916 1,951 1,909 1,929 26,800
2014/10/22 1,920 1,945 1,913 1,933 33,500
2014/10/21 1,900 1,920 1,876 1,885 38,300
2014/10/20 1,881 1,906 1,863 1,900 31,200
2014/10/17 1,857 1,877 1,823 1,823 40,700
2014/10/16 1,850 1,879 1,831 1,842 41,400
2014/10/15 1,900 1,921 1,889 1,900 30,000
2014/10/14 1,875 1,921 1,868 1,884 57,100
2014/10/10 1,901 1,949 1,901 1,915 76,100
2014/10/09 1,989 1,994 1,955 1,955 30,200
2014/10/08 2,000 2,001 1,970 1,970 38,400
2014/10/07 2,014 2,032 2,004 2,006 37,500
2014/10/06 2,003 2,030 1,989 2,016 61,700
2014/10/03 1,922 1,991 1,922 1,987 71,100
2014/10/02 1,965 1,965 1,914 1,914 65,300
2014/10/01 1,978 1,986 1,953 1,975 58,700
2014/09/30 1,975 1,982 1,957 1,963 62,100
2014/09/29 1,970 1,973 1,958 1,970 27,500
2014/09/26 1,972 1,983 1,958 1,963 72,100
2014/09/25 2,005 2,005 1,982 1,990 99,800
2014/09/24 2,010 2,015 1,996 2,005 68,200
2014/09/22 2,048 2,048 2,006 2,013 75,500
2014/09/19 2,080 2,080 2,033 2,036 90,700
2014/09/18 2,088 2,091 2,072 2,084 44,700
2014/09/17 2,070 2,088 2,055 2,066 65,600
2014/09/16 2,028 2,063 2,028 2,061 49,400
2014/09/12 2,017 2,040 2,017 2,027 98,900
2014/09/11 2,043 2,048 2,015 2,019 53,900
2014/09/10 2,004 2,043 2,004 2,043 52,300
2014/09/09 2,051 2,052 2,007 2,014 80,100
2014/09/08 2,075 2,080 2,051 2,056 47,600
2014/09/05 2,085 2,085 2,062 2,069 45,800
2014/09/04 2,090 2,095 2,072 2,082 70,400
2014/09/03 2,098 2,105 2,068 2,081 80,800
2014/09/02 2,078 2,088 2,067 2,075 35,200
2014/09/01 2,060 2,079 2,053 2,078 40,100
2014/08/29 2,041 2,060 2,031 2,058 49,300
2014/08/28 2,055 2,055 2,020 2,040 33,900
2014/08/27 2,030 2,081 2,030 2,056 95,300
2014/08/26 1,990 2,029 1,990 2,020 74,700
2014/08/25 2,010 2,026 1,974 1,989 117,600
2014/08/22 2,061 2,063 2,003 2,009 125,700
2014/08/21 2,045 2,086 2,045 2,063 80,700
2014/08/20 2,086 2,105 2,035 2,045 127,000
2014/08/19 2,148 2,148 2,090 2,099 88,200
2014/08/18 2,146 2,149 2,121 2,130 42,000
2014/08/15 2,135 2,151 2,113 2,118 45,600
2014/08/14 2,100 2,132 2,085 2,128 69,700
2014/08/13 2,096 2,102 2,061 2,090 52,300
2014/08/12 2,105 2,111 2,084 2,096 68,600
2014/08/11 2,076 2,113 2,064 2,101 40,500
2014/08/08 2,131 2,131 2,061 2,076 35,600
2014/08/07 2,080 2,120 2,070 2,118 33,400
2014/08/06 2,114 2,118 2,077 2,095 38,600
2014/08/05 2,199 2,201 2,114 2,130 77,500
2014/08/04 2,170 2,198 2,170 2,180 34,300
2014/08/01 2,180 2,193 2,177 2,181 55,900
2014/07/31 2,240 2,256 2,235 2,239 29,200
2014/07/30 2,252 2,259 2,226 2,250 28,800
2014/07/29 2,241 2,259 2,221 2,252 28,000
2014/07/28 2,245 2,253 2,231 2,235 15,700
2014/07/25 2,240 2,247 2,220 2,240 40,200
2014/07/24 2,268 2,268 2,223 2,240 28,600
2014/07/23 2,258 2,269 2,241 2,256 50,300
2014/07/22 2,209 2,250 2,198 2,250 60,700
2014/07/18 2,201 2,201 2,165 2,170 86,100
2014/07/17 2,192 2,230 2,186 2,226 55,900
2014/07/16 2,226 2,230 2,145 2,152 79,400
2014/07/15 2,210 2,237 2,186 2,213 44,500
2014/07/14 2,209 2,227 2,181 2,211 47,200
2014/07/11 2,171 2,215 2,148 2,209 33,400
2014/07/10 2,255 2,261 2,196 2,200 46,200
2014/07/09 2,253 2,259 2,229 2,240 36,600
2014/07/08 2,235 2,282 2,217 2,256 45,000
2014/07/07 2,268 2,268 2,221 2,235 40,100
2014/07/04 2,247 2,259 2,217 2,254 53,300
2014/07/03 2,249 2,275 2,241 2,246 61,600
2014/07/02 2,239 2,245 2,213 2,234 58,900
2014/07/01 2,140 2,231 2,135 2,220 71,700
2014/06/30 2,151 2,188 2,134 2,154 48,300
2014/06/27 2,163 2,163 2,109 2,160 32,400
2014/06/26 2,197 2,197 2,165 2,167 41,400
2014/06/25 2,169 2,198 2,169 2,172 38,100
2014/06/24 2,158 2,190 2,138 2,169 78,300
2014/06/23 2,120 2,150 2,102 2,147 41,800
2014/06/20 2,112 2,112 2,099 2,108 24,100
2014/06/19 2,091 2,129 2,084 2,112 45,500
2014/06/18 2,099 2,128 2,086 2,102 41,700
2014/06/17 2,074 2,135 2,069 2,111 63,700
2014/06/16 2,087 2,092 2,028 2,088 72,300
2014/06/13 2,030 2,120 2,027 2,093 82,300
2014/06/12 2,054 2,070 2,021 2,057 59,600
2014/06/11 2,016 2,059 2,012 2,054 53,100
2014/06/10 2,004 2,037 1,990 2,033 80,200
2014/06/09 2,029 2,057 2,029 2,031 76,000
2014/06/06 2,015 2,083 2,010 2,040 76,700
2014/06/05 1,985 2,020 1,984 2,018 52,700
2014/06/04 1,951 1,986 1,940 1,985 35,200
2014/06/03 1,962 1,962 1,942 1,952 33,900
2014/06/02 1,945 1,959 1,929 1,959 31,200
2014/05/30 1,912 1,951 1,912 1,946 36,100
2014/05/29 1,921 1,930 1,915 1,920 21,900
2014/05/28 1,911 1,963 1,911 1,938 38,900
2014/05/27 1,920 1,946 1,919 1,929 15,100
2014/05/26 1,927 1,936 1,902 1,934 26,900
2014/05/23 1,923 1,930 1,905 1,927 27,400
2014/05/22 1,919 1,931 1,902 1,923 23,000
2014/05/21 1,919 1,919 1,893 1,899 20,700
2014/05/20 1,906 1,935 1,891 1,919 59,500
2014/05/19 1,863 1,889 1,863 1,874 28,300
2014/05/16 1,910 1,910 1,873 1,880 34,100
2014/05/15 1,928 1,928 1,894 1,915 49,600
2014/05/14 1,820 1,946 1,806 1,915 101,800
2014/05/13 1,814 1,841 1,795 1,829 20,200
2014/05/12 1,828 1,828 1,784 1,788 19,500
2014/05/09 1,802 1,834 1,800 1,828 10,700
2014/05/08 1,800 1,816 1,797 1,806 22,500
2014/05/07 1,841 1,847 1,802 1,806 40,800
2014/05/02 1,856 1,880 1,833 1,876 43,300
2014/05/01 1,858 1,859 1,832 1,855 22,300
2014/04/30 1,850 1,857 1,813 1,828 21,500
2014/04/28 1,834 1,857 1,834 1,845 45,100
2014/04/25 1,806 1,840 1,806 1,834 21,800
2014/04/24 1,803 1,824 1,801 1,806 23,400
2014/04/23 1,782 1,810 1,782 1,803 14,500
2014/04/22 1,806 1,818 1,773 1,782 24,300
2014/04/21 1,807 1,829 1,807 1,812 10,200
2014/04/18 1,814 1,814 1,798 1,810 9,900
2014/04/17 1,814 1,820 1,794 1,799 15,000
2014/04/16 1,768 1,821 1,767 1,814 30,100
2014/04/15 1,763 1,778 1,740 1,768 40,300
2014/04/14 1,740 1,778 1,740 1,761 19,300
2014/04/11 1,759 1,777 1,740 1,763 27,400
2014/04/10 1,772 1,799 1,770 1,775 27,800
2014/04/09 1,778 1,791 1,754 1,769 41,900
2014/04/08 1,802 1,806 1,786 1,793 27,300
2014/04/07 1,821 1,822 1,803 1,811 25,800
2014/04/04 1,834 1,845 1,812 1,834 38,200
2014/04/03 1,839 1,860 1,825 1,846 35,500
2014/04/02 1,806 1,864 1,806 1,849 75,800
2014/04/01 1,827 1,834 1,782 1,795 77,300
2014/03/31 1,830 1,830 1,786 1,827 62,500
2014/03/28 1,819 1,822 1,778 1,809 88,700
2014/03/27 1,845 1,845 1,778 1,807 127,300
2014/03/26 1,825 1,850 1,821 1,846 127,600
2014/03/25 1,750 1,821 1,741 1,814 142,000
2014/03/24 1,694 1,747 1,694 1,731 65,400
2014/03/20 1,714 1,714 1,690 1,691 67,000
2014/03/19 1,700 1,738 1,700 1,700 56,700
2014/03/18 1,707 1,715 1,690 1,692 37,900
2014/03/17 1,710 1,715 1,667 1,669 48,600
2014/03/14 1,774 1,774 1,707 1,711 94,700
2014/03/13 1,810 1,817 1,787 1,789 39,000
2014/03/12 1,847 1,847 1,810 1,813 32,400
2014/03/11 1,827 1,853 1,822 1,852 36,600
2014/03/10 1,817 1,824 1,806 1,806 44,200
2014/03/07 1,803 1,809 1,786 1,803 46,400
2014/03/06 1,799 1,799 1,766 1,797 33,900
2014/03/05 1,800 1,805 1,789 1,794 33,800
2014/03/04 1,781 1,785 1,763 1,780 38,700
2014/03/03 1,790 1,795 1,757 1,781 28,100
2014/02/28 1,796 1,799 1,770 1,790 49,400
2014/02/27 1,821 1,828 1,796 1,808 27,900
2014/02/26 1,833 1,843 1,818 1,827 29,200
2014/02/25 1,822 1,837 1,816 1,832 37,400
2014/02/24 1,866 1,885 1,794 1,815 119,700
2014/02/21 1,784 1,825 1,768 1,786 138,500
2014/02/20 1,835 1,839 1,781 1,786 75,400
2014/02/19 1,838 1,848 1,822 1,828 28,000
2014/02/18 1,829 1,863 1,817 1,853 84,500
2014/02/17 1,810 1,838 1,781 1,829 36,400
2014/02/14 1,851 1,858 1,797 1,821 55,900
2014/02/13 1,864 1,883 1,853 1,867 60,600
2014/02/12 1,858 1,880 1,851 1,870 67,500
2014/02/10 1,895 1,908 1,867 1,875 57,900
2014/02/07 1,854 1,876 1,854 1,870 25,200
2014/02/06 1,830 1,857 1,826 1,837 30,100
2014/02/05 1,852 1,878 1,768 1,819 93,400
2014/02/04 1,850 1,897 1,843 1,852 94,100
2014/02/03 1,916 1,946 1,874 1,926 102,500
2014/01/31 1,945 1,961 1,904 1,939 53,000
2014/01/30 1,939 1,953 1,916 1,943 62,800
2014/01/29 1,940 1,984 1,940 1,975 51,300
2014/01/28 1,985 1,985 1,935 1,941 54,700
2014/01/27 1,987 2,009 1,943 1,949 106,700
2014/01/24 2,004 2,044 1,988 2,017 82,400
2014/01/23 2,070 2,070 2,005 2,020 49,000
2014/01/22 2,083 2,083 2,016 2,051 47,100
2014/01/21 2,057 2,092 2,045 2,060 82,100
2014/01/20 2,059 2,059 2,013 2,027 45,800
2014/01/17 2,025 2,059 2,012 2,046 77,700
2014/01/16 1,998 2,027 1,988 2,012 63,600
2014/01/15 1,963 1,995 1,945 1,995 87,900
2014/01/14 1,965 1,965 1,920 1,923 58,600
2014/01/10 1,970 1,987 1,945 1,987 71,800
2014/01/09 1,940 1,977 1,940 1,975 73,000
2014/01/08 1,940 1,963 1,932 1,963 60,200
2014/01/07 1,990 1,992 1,940 1,950 59,700
2014/01/06 1,996 2,002 1,977 1,994 85,700

このページの先頭へ