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
2015/12/30 2,712 2,736 2,670 2,719 14,500
2015/12/29 2,696 2,720 2,674 2,708 20,900
2015/12/28 2,585 2,700 2,585 2,691 22,300
2015/12/25 2,615 2,615 2,560 2,567 17,200
2015/12/24 2,707 2,715 2,608 2,612 17,700
2015/12/22 2,619 2,700 2,593 2,688 36,600
2015/12/21 2,604 2,632 2,563 2,619 31,000
2015/12/18 2,650 2,652 2,550 2,604 69,800
2015/12/17 2,600 2,644 2,539 2,627 38,400
2015/12/16 2,530 2,550 2,500 2,534 19,700
2015/12/15 2,496 2,530 2,482 2,504 30,000
2015/12/14 2,520 2,535 2,490 2,519 54,100
2015/12/11 2,499 2,536 2,479 2,520 65,800
2015/12/10 2,506 2,507 2,442 2,460 26,800
2015/12/09 2,528 2,534 2,476 2,506 28,000
2015/12/08 2,547 2,566 2,496 2,508 28,100
2015/12/07 2,580 2,621 2,552 2,552 20,000
2015/12/04 2,536 2,569 2,526 2,538 33,100
2015/12/03 2,589 2,623 2,540 2,605 37,300
2015/12/02 2,671 2,671 2,600 2,609 23,200
2015/12/01 2,647 2,705 2,632 2,671 34,900
2015/11/30 2,646 2,650 2,625 2,644 17,100
2015/11/27 2,603 2,655 2,600 2,617 28,000
2015/11/26 2,565 2,643 2,558 2,577 51,000
2015/11/25 2,710 2,730 2,565 2,565 50,400
2015/11/24 2,650 2,700 2,650 2,696 31,100
2015/11/20 2,593 2,638 2,593 2,628 23,500
2015/11/19 2,597 2,600 2,521 2,555 32,900
2015/11/18 2,500 2,600 2,500 2,597 65,900
2015/11/17 2,425 2,500 2,400 2,499 64,400
2015/11/16 2,368 2,400 2,368 2,398 11,100
2015/11/13 2,385 2,400 2,376 2,399 19,300
2015/11/12 2,393 2,417 2,382 2,385 17,800
2015/11/11 2,362 2,400 2,360 2,397 14,600
2015/11/10 2,353 2,384 2,353 2,374 12,500
2015/11/09 2,417 2,440 2,339 2,370 38,400
2015/11/06 2,370 2,425 2,367 2,418 8,000
2015/11/05 2,389 2,425 2,370 2,390 22,000
2015/11/04 2,328 2,406 2,316 2,375 29,200
2015/11/02 2,280 2,337 2,272 2,291 29,700
2015/10/30 2,240 2,245 2,201 2,230 19,700
2015/10/29 2,211 2,227 2,201 2,201 8,700
2015/10/28 2,240 2,240 2,215 2,235 2,500
2015/10/27 2,247 2,254 2,212 2,223 9,700
2015/10/26 2,235 2,287 2,230 2,247 28,600
2015/10/23 2,234 2,238 2,215 2,230 8,500
2015/10/22 2,222 2,223 2,190 2,201 5,700
2015/10/21 2,165 2,234 2,156 2,220 14,400
2015/10/20 2,159 2,175 2,150 2,165 5,700
2015/10/19 2,170 2,181 2,141 2,152 7,800
2015/10/16 2,177 2,200 2,150 2,161 12,300
2015/10/15 2,140 2,208 2,140 2,165 12,800
2015/10/14 2,158 2,177 2,115 2,117 23,700
2015/10/13 2,337 2,337 2,180 2,182 30,100
2015/10/09 2,380 2,406 2,331 2,337 43,800
2015/10/08 2,340 2,370 2,313 2,363 29,700
2015/10/07 2,292 2,328 2,275 2,325 28,900
2015/10/06 2,200 2,295 2,185 2,280 23,000
2015/10/05 2,131 2,193 2,131 2,184 9,900
2015/10/02 2,138 2,154 2,122 2,146 6,800
2015/10/01 2,089 2,155 2,051 2,131 23,200
2015/09/30 2,140 2,140 2,051 2,063 18,700
2015/09/29 2,039 2,165 2,039 2,147 38,600
2015/09/28 2,075 2,075 2,040 2,064 15,200
2015/09/25 2,040 2,081 2,020 2,081 18,400
2015/09/24 2,035 2,080 2,035 2,040 19,800
2015/09/18 2,094 2,110 2,060 2,069 23,000
2015/09/17 2,098 2,100 2,071 2,094 11,000
2015/09/16 2,121 2,121 2,050 2,095 13,300
2015/09/15 2,088 2,189 2,084 2,106 14,600
2015/09/14 2,051 2,119 2,051 2,072 9,900
2015/09/11 2,031 2,083 2,031 2,076 29,000
2015/09/10 2,020 2,061 2,001 2,052 11,000
2015/09/09 2,067 2,067 2,032 2,063 22,500
2015/09/08 2,010 2,057 1,990 1,991 10,600
2015/09/07 1,978 2,075 1,964 2,031 11,000
2015/09/04 2,028 2,045 1,971 1,990 21,200
2015/09/03 2,030 2,075 1,990 2,008 25,500
2015/09/02 2,001 2,040 1,982 2,012 33,100
2015/09/01 2,177 2,177 2,060 2,060 23,000
2015/08/31 2,186 2,190 2,120 2,184 19,300
2015/08/28 2,094 2,174 2,057 2,157 25,100
2015/08/27 2,096 2,106 2,022 2,022 18,200
2015/08/26 2,060 2,077 2,018 2,061 43,100
2015/08/25 2,134 2,134 2,022 2,035 40,500
2015/08/24 2,193 2,243 2,137 2,138 19,000
2015/08/21 2,297 2,322 2,254 2,256 15,000
2015/08/20 2,372 2,377 2,348 2,348 13,400
2015/08/19 2,401 2,401 2,366 2,372 14,800
2015/08/18 2,400 2,427 2,380 2,427 23,500
2015/08/17 2,357 2,415 2,356 2,406 14,300
2015/08/14 2,356 2,369 2,340 2,354 18,700
2015/08/13 2,376 2,384 2,334 2,365 40,000
2015/08/12 2,447 2,447 2,397 2,415 28,800
2015/08/11 2,450 2,465 2,433 2,450 15,300
2015/08/10 2,415 2,448 2,367 2,446 31,500
2015/08/07 2,400 2,448 2,395 2,430 27,000
2015/08/06 2,350 2,415 2,342 2,406 29,400
2015/08/05 2,270 2,350 2,270 2,333 12,800
2015/08/04 2,292 2,301 2,241 2,267 25,000
2015/08/03 2,308 2,317 2,252 2,292 18,600
2015/07/31 2,328 2,382 2,319 2,358 19,900
2015/07/30 2,300 2,325 2,294 2,294 20,600
2015/07/29 2,300 2,300 2,288 2,289 12,800
2015/07/28 2,276 2,317 2,276 2,302 23,200
2015/07/27 2,293 2,307 2,283 2,288 19,100
2015/07/24 2,301 2,320 2,292 2,293 23,200
2015/07/23 2,241 2,309 2,230 2,299 15,300
2015/07/22 2,276 2,278 2,238 2,240 25,900
2015/07/21 2,295 2,317 2,278 2,294 13,400
2015/07/17 2,299 2,313 2,269 2,275 19,900
2015/07/16 2,320 2,320 2,281 2,289 12,100
2015/07/15 2,263 2,330 2,233 2,314 37,100
2015/07/14 2,296 2,296 2,236 2,239 38,800
2015/07/13 2,189 2,261 2,189 2,230 21,000
2015/07/10 2,162 2,195 2,147 2,170 40,900
2015/07/09 2,200 2,209 2,125 2,188 28,500
2015/07/08 2,261 2,301 2,202 2,202 26,300
2015/07/07 2,266 2,286 2,229 2,277 23,600
2015/07/06 2,261 2,285 2,225 2,226 21,800
2015/07/03 2,300 2,328 2,274 2,297 20,200
2015/07/02 2,313 2,338 2,286 2,288 25,100
2015/07/01 2,318 2,331 2,291 2,303 23,900
2015/06/30 2,300 2,359 2,295 2,318 28,700
2015/06/29 2,347 2,358 2,304 2,304 23,700
2015/06/26 2,434 2,441 2,397 2,397 28,800
2015/06/25 2,423 2,455 2,423 2,426 36,800
2015/06/24 2,400 2,427 2,381 2,423 31,100
2015/06/23 2,322 2,389 2,322 2,387 33,900
2015/06/22 2,336 2,361 2,324 2,338 35,100
2015/06/19 2,347 2,374 2,330 2,330 39,800
2015/06/18 2,364 2,364 2,322 2,330 26,500
2015/06/17 2,337 2,375 2,337 2,350 36,800
2015/06/16 2,382 2,397 2,314 2,338 35,300
2015/06/15 2,420 2,441 2,374 2,398 27,000
2015/06/12 2,450 2,460 2,414 2,433 43,400
2015/06/11 2,396 2,442 2,396 2,440 13,000
2015/06/10 2,401 2,449 2,401 2,406 36,800
2015/06/09 2,382 2,437 2,382 2,412 27,600
2015/06/08 2,438 2,447 2,397 2,413 16,700
2015/06/05 2,407 2,447 2,406 2,437 28,400
2015/06/04 2,404 2,429 2,399 2,419 19,500
2015/06/03 2,400 2,416 2,384 2,403 14,900
2015/06/02 2,380 2,413 2,370 2,396 28,700
2015/06/01 2,426 2,468 2,380 2,387 53,500
2015/05/29 2,416 2,469 2,398 2,466 30,600
2015/05/28 2,423 2,445 2,423 2,432 19,100
2015/05/27 2,413 2,421 2,394 2,419 40,700
2015/05/26 2,408 2,440 2,403 2,413 28,800
2015/05/25 2,350 2,406 2,344 2,403 35,200
2015/05/22 2,345 2,350 2,314 2,344 23,800
2015/05/21 2,295 2,349 2,295 2,318 44,200
2015/05/20 2,250 2,298 2,250 2,290 30,200
2015/05/19 2,235 2,243 2,226 2,240 25,100
2015/05/18 2,223 2,250 2,223 2,235 20,200
2015/05/15 2,227 2,260 2,216 2,223 29,900
2015/05/14 2,206 2,231 2,206 2,223 18,600
2015/05/13 2,243 2,276 2,211 2,225 33,400
2015/05/12 2,218 2,259 2,200 2,243 29,000
2015/05/11 2,175 2,262 2,172 2,237 63,300
2015/05/08 2,112 2,176 2,106 2,149 27,100
2015/05/07 2,100 2,145 2,093 2,122 20,300
2015/05/01 2,073 2,128 2,073 2,105 28,400
2015/04/30 2,105 2,129 2,071 2,105 30,200
2015/04/28 2,140 2,160 2,114 2,144 28,400
2015/04/27 2,127 2,149 2,127 2,140 13,300
2015/04/24 2,125 2,140 2,125 2,127 22,600
2015/04/23 2,136 2,144 2,114 2,125 17,400
2015/04/22 2,118 2,150 2,118 2,136 12,600
2015/04/21 2,105 2,127 2,083 2,117 14,100
2015/04/20 2,116 2,137 2,101 2,109 15,300
2015/04/17 2,119 2,124 2,092 2,116 29,200
2015/04/16 2,134 2,149 2,109 2,131 15,000
2015/04/15 2,093 2,150 2,093 2,134 47,500
2015/04/14 2,058 2,138 2,058 2,122 61,300
2015/04/13 2,027 2,099 2,021 2,076 34,600
2015/04/10 2,035 2,048 2,013 2,042 24,500
2015/04/09 2,030 2,050 2,024 2,050 17,800
2015/04/08 2,014 2,032 2,014 2,032 10,400
2015/04/07 2,010 2,024 1,993 2,013 15,400
2015/04/06 2,010 2,016 2,003 2,010 5,300
2015/04/03 1,994 2,029 1,982 2,027 14,500
2015/04/02 1,961 1,999 1,961 1,994 18,800
2015/04/01 1,998 2,007 1,960 1,970 37,300
2015/03/31 2,055 2,055 2,019 2,031 13,400
2015/03/30 2,078 2,078 2,018 2,038 28,600
2015/03/27 2,055 2,092 2,035 2,061 40,000
2015/03/26 2,046 2,070 2,046 2,058 34,600
2015/03/25 2,028 2,048 2,028 2,046 19,100
2015/03/24 2,053 2,055 1,975 2,028 63,100
2015/03/23 2,072 2,080 2,047 2,080 14,900
2015/03/20 2,060 2,080 2,040 2,051 43,100
2015/03/19 2,087 2,090 2,044 2,054 33,800
2015/03/18 2,045 2,045 2,022 2,045 23,200
2015/03/17 2,050 2,053 2,005 2,030 41,500
2015/03/16 1,995 2,013 1,972 1,997 30,400
2015/03/13 2,022 2,025 1,972 1,995 71,300
2015/03/12 2,010 2,041 1,967 2,026 26,500
2015/03/11 1,990 2,000 1,955 1,983 21,400
2015/03/10 1,999 2,000 1,983 1,983 16,300
2015/03/09 1,986 2,000 1,970 1,990 13,100
2015/03/06 1,975 2,000 1,975 1,986 13,800
2015/03/05 1,963 1,985 1,963 1,974 12,800
2015/03/04 2,016 2,016 1,957 1,963 26,400
2015/03/03 2,014 2,024 1,991 2,000 12,600
2015/03/02 2,002 2,028 2,000 2,014 11,100
2015/02/27 2,037 2,037 2,008 2,013 20,100
2015/02/26 2,022 2,040 2,016 2,037 14,900
2015/02/25 2,000 2,026 1,999 2,007 19,000
2015/02/24 2,041 2,041 1,995 1,999 32,300
2015/02/23 2,041 2,042 2,017 2,032 15,400
2015/02/20 2,046 2,050 2,020 2,041 16,900
2015/02/19 2,024 2,049 2,011 2,046 36,000
2015/02/18 2,010 2,025 2,003 2,010 26,600
2015/02/17 2,000 2,006 1,979 1,999 13,700
2015/02/16 1,975 2,010 1,975 1,985 15,900
2015/02/13 2,003 2,003 1,964 1,971 26,700
2015/02/12 2,000 2,018 1,983 2,003 42,300
2015/02/10 1,951 1,984 1,948 1,962 26,300
2015/02/09 1,988 1,988 1,962 1,970 14,400
2015/02/06 1,996 1,996 1,966 1,970 19,900
2015/02/05 2,020 2,023 1,930 1,982 47,700
2015/02/04 1,995 2,032 1,966 2,016 49,500
2015/02/03 2,049 2,060 1,981 1,995 50,300
2015/02/02 2,030 2,070 2,019 2,049 51,400
2015/01/30 2,016 2,029 1,989 2,029 48,500
2015/01/29 1,978 1,991 1,974 1,976 22,900
2015/01/28 1,968 2,019 1,968 2,017 41,600
2015/01/27 1,968 1,970 1,961 1,968 26,600
2015/01/26 1,954 1,968 1,954 1,961 18,300
2015/01/23 1,923 1,954 1,923 1,954 22,200
2015/01/22 1,918 1,928 1,896 1,923 31,600
2015/01/21 1,943 1,944 1,915 1,918 19,800
2015/01/20 1,903 1,961 1,903 1,955 42,700
2015/01/19 1,893 1,928 1,893 1,917 48,100
2015/01/16 1,940 1,949 1,870 1,897 60,900
2015/01/15 1,955 1,980 1,947 1,980 40,600
2015/01/14 1,950 1,967 1,942 1,948 33,100
2015/01/13 1,952 1,952 1,911 1,941 33,700
2015/01/09 1,924 1,955 1,900 1,954 60,300
2015/01/08 1,925 1,937 1,906 1,924 30,800
2015/01/07 1,871 1,933 1,871 1,923 25,300
2015/01/06 1,900 1,908 1,872 1,889 38,200
2015/01/05 1,930 1,940 1,904 1,928 21,100

このページの先頭へ