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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,129 | 1,129 | 1,128 | 1,128 | 4,000 |
| 2001/12/27 | 1,127 | 1,129 | 1,127 | 1,129 | 12,200 |
| 2001/12/26 | 1,126 | 1,130 | 1,126 | 1,127 | 6,800 |
| 2001/12/25 | 1,130 | 1,130 | 1,120 | 1,126 | 4,000 |
| 2001/12/21 | 1,114 | 1,120 | 1,114 | 1,120 | 4,100 |
| 2001/12/20 | 1,120 | 1,120 | 1,100 | 1,114 | 4,100 |
| 2001/12/19 | 1,120 | 1,120 | 1,084 | 1,090 | 10,500 |
| 2001/12/18 | 1,120 | 1,130 | 1,115 | 1,130 | 10,100 |
| 2001/12/17 | 1,100 | 1,120 | 1,100 | 1,115 | 10,900 |
| 2001/12/14 | 1,090 | 1,115 | 1,090 | 1,115 | 26,800 |
| 2001/12/13 | 1,110 | 1,115 | 1,110 | 1,112 | 14,400 |
| 2001/12/12 | 1,110 | 1,110 | 1,090 | 1,110 | 9,400 |
| 2001/12/11 | 1,075 | 1,075 | 1,060 | 1,075 | 31,500 |
| 2001/12/10 | 1,075 | 1,076 | 1,070 | 1,075 | 3,600 |
| 2001/12/07 | 1,070 | 1,120 | 1,070 | 1,075 | 1,500 |
| 2001/12/06 | 1,100 | 1,120 | 1,067 | 1,067 | 2,000 |
| 2001/12/05 | 1,075 | 1,100 | 1,075 | 1,100 | 2,700 |
| 2001/12/04 | 1,077 | 1,077 | 1,058 | 1,075 | 2,600 |
| 2001/12/03 | 1,059 | 1,071 | 1,021 | 1,043 | 5,100 |
| 2001/11/30 | 1,008 | 1,043 | 1,001 | 1,019 | 4,500 |
| 2001/11/29 | 1,090 | 1,093 | 1,050 | 1,050 | 19,900 |
| 2001/11/28 | 1,090 | 1,105 | 1,090 | 1,105 | 7,800 |
| 2001/11/27 | 1,140 | 1,140 | 1,100 | 1,101 | 32,200 |
| 2001/11/26 | 1,091 | 1,121 | 1,091 | 1,100 | 20,300 |
| 2001/11/22 | 1,071 | 1,090 | 1,070 | 1,090 | 3,500 |
| 2001/11/21 | 1,050 | 1,070 | 1,050 | 1,070 | 1,600 |
| 2001/11/20 | 1,130 | 1,130 | 1,070 | 1,070 | 5,200 |
| 2001/11/19 | 1,071 | 1,130 | 1,071 | 1,130 | 1,700 |
| 2001/11/16 | 1,150 | 1,158 | 1,144 | 1,151 | 29,000 |
| 2001/11/15 | 1,097 | 1,150 | 1,090 | 1,150 | 17,300 |
| 2001/11/14 | 1,100 | 1,100 | 1,091 | 1,097 | 1,700 |
| 2001/11/13 | 1,085 | 1,092 | 1,082 | 1,092 | 2,300 |
| 2001/11/12 | 1,095 | 1,100 | 1,069 | 1,092 | 3,900 |
| 2001/11/09 | 1,098 | 1,100 | 1,065 | 1,100 | 45,000 |
| 2001/11/08 | 1,130 | 1,130 | 1,098 | 1,098 | 4,900 |
| 2001/11/07 | 1,100 | 1,129 | 1,100 | 1,129 | 9,600 |
| 2001/11/06 | 1,100 | 1,115 | 1,100 | 1,110 | 17,300 |
| 2001/11/05 | 1,100 | 1,110 | 1,095 | 1,100 | 5,700 |
| 2001/11/02 | 1,100 | 1,115 | 1,099 | 1,107 | 16,700 |
| 2001/11/01 | 1,100 | 1,100 | 1,096 | 1,100 | 6,800 |
| 2001/10/31 | 1,095 | 1,100 | 1,088 | 1,100 | 4,100 |
| 2001/10/30 | 1,070 | 1,095 | 1,061 | 1,095 | 900 |
| 2001/10/29 | 1,100 | 1,100 | 1,073 | 1,080 | 3,800 |
| 2001/10/26 | 1,100 | 1,100 | 1,095 | 1,099 | 16,000 |
| 2001/10/25 | 1,085 | 1,100 | 1,085 | 1,099 | 20,400 |
| 2001/10/24 | 1,089 | 1,090 | 1,082 | 1,085 | 5,200 |
| 2001/10/23 | 1,060 | 1,070 | 1,050 | 1,069 | 15,500 |
| 2001/10/22 | 1,070 | 1,079 | 1,060 | 1,069 | 8,200 |
| 2001/10/19 | 1,120 | 1,121 | 1,119 | 1,120 | 2,200 |
| 2001/10/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/10/17 | 1,120 | 1,120 | 1,101 | 1,115 | 2,800 |
| 2001/10/16 | 1,120 | 1,120 | 1,100 | 1,103 | 4,600 |
| 2001/10/15 | 1,100 | 1,143 | 1,100 | 1,120 | 2,900 |
| 2001/10/12 | 1,140 | 1,140 | 1,139 | 1,140 | 5,000 |
| 2001/10/11 | 1,090 | 1,143 | 1,054 | 1,100 | 4,600 |
| 2001/10/10 | 1,141 | 1,145 | 1,123 | 1,144 | 4,300 |
| 2001/10/09 | 1,100 | 1,100 | 1,098 | 1,100 | 11,300 |
| 2001/10/05 | 1,159 | 1,159 | 1,110 | 1,150 | 3,700 |
| 2001/10/04 | 1,150 | 1,155 | 1,147 | 1,155 | 9,000 |
| 2001/10/03 | 1,150 | 1,158 | 1,148 | 1,148 | 6,900 |
| 2001/10/02 | 1,150 | 1,150 | 1,144 | 1,150 | 8,200 |
| 2001/10/01 | 1,130 | 1,150 | 1,117 | 1,149 | 6,900 |
| 2001/09/28 | 1,110 | 1,119 | 1,095 | 1,110 | 11,900 |
| 2001/09/27 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 |
| 2001/09/26 | 1,118 | 1,119 | 1,100 | 1,119 | 9,600 |
| 2001/09/25 | 1,100 | 1,120 | 1,100 | 1,118 | 18,000 |
| 2001/09/21 | 1,079 | 1,100 | 1,078 | 1,100 | 14,900 |
| 2001/09/20 | 1,067 | 1,086 | 1,067 | 1,077 | 5,400 |
| 2001/09/19 | 1,037 | 1,067 | 1,037 | 1,067 | 2,900 |
| 2001/09/18 | 1,027 | 1,058 | 1,027 | 1,057 | 10,500 |
| 2001/09/17 | 1,060 | 1,069 | 1,031 | 1,067 | 15,400 |
| 2001/09/14 | 1,126 | 1,126 | 1,052 | 1,086 | 13,700 |
| 2001/09/13 | 1,000 | 1,027 | 980 | 1,026 | 9,600 |
| 2001/09/12 | 1,004 | 1,020 | 1,004 | 1,020 | 5,500 |
| 2001/09/11 | 1,101 | 1,104 | 1,100 | 1,104 | 47,200 |
| 2001/09/10 | 1,084 | 1,100 | 1,080 | 1,100 | 6,400 |
| 2001/09/07 | 1,075 | 1,130 | 1,070 | 1,130 | 9,000 |
| 2001/09/06 | 1,081 | 1,092 | 1,081 | 1,088 | 2,700 |
| 2001/09/05 | 1,081 | 1,110 | 1,081 | 1,105 | 5,900 |
| 2001/09/04 | 1,101 | 1,150 | 1,101 | 1,102 | 7,200 |
| 2001/09/03 | 1,150 | 1,151 | 1,101 | 1,110 | 5,600 |
| 2001/08/31 | 1,120 | 1,150 | 1,120 | 1,150 | 8,200 |
| 2001/08/30 | 1,131 | 1,150 | 1,121 | 1,122 | 6,800 |
| 2001/08/29 | 1,151 | 1,170 | 1,151 | 1,151 | 3,100 |
| 2001/08/28 | 1,175 | 1,175 | 1,151 | 1,165 | 22,800 |
| 2001/08/27 | 1,150 | 1,177 | 1,150 | 1,170 | 10,600 |
| 2001/08/24 | 1,120 | 1,150 | 1,120 | 1,150 | 9,400 |
| 2001/08/23 | 1,100 | 1,120 | 1,100 | 1,120 | 5,100 |
| 2001/08/22 | 1,100 | 1,128 | 1,081 | 1,120 | 11,400 |
| 2001/08/21 | 1,110 | 1,122 | 1,105 | 1,122 | 13,300 |
| 2001/08/20 | 1,100 | 1,113 | 1,098 | 1,111 | 6,900 |
| 2001/08/17 | 1,090 | 1,100 | 1,090 | 1,096 | 7,100 |
| 2001/08/16 | 1,090 | 1,112 | 1,090 | 1,100 | 7,000 |
| 2001/08/15 | 1,081 | 1,115 | 1,081 | 1,114 | 7,500 |
| 2001/08/14 | 1,115 | 1,115 | 1,080 | 1,115 | 6,800 |
| 2001/08/13 | 1,100 | 1,120 | 1,100 | 1,115 | 14,700 |
| 2001/08/10 | 1,100 | 1,140 | 1,099 | 1,110 | 4,700 |
| 2001/08/09 | 1,110 | 1,110 | 1,080 | 1,080 | 1,600 |
| 2001/08/08 | 1,120 | 1,126 | 1,100 | 1,120 | 6,000 |
| 2001/08/07 | 1,125 | 1,129 | 1,124 | 1,128 | 23,500 |
| 2001/08/06 | 1,134 | 1,137 | 1,120 | 1,128 | 18,400 |
| 2001/08/03 | 1,140 | 1,145 | 1,135 | 1,135 | 16,200 |
| 2001/08/02 | 1,140 | 1,140 | 1,134 | 1,140 | 7,200 |
| 2001/08/01 | 1,140 | 1,140 | 1,137 | 1,140 | 5,100 |
| 2001/07/31 | 1,150 | 1,150 | 1,122 | 1,137 | 5,400 |
| 2001/07/30 | 1,121 | 1,150 | 1,120 | 1,150 | 21,300 |
| 2001/07/27 | 1,110 | 1,130 | 1,102 | 1,121 | 1,400 |
| 2001/07/26 | 1,130 | 1,131 | 1,127 | 1,130 | 18,800 |
| 2001/07/25 | 1,120 | 1,138 | 1,120 | 1,130 | 6,200 |
| 2001/07/24 | 1,070 | 1,110 | 1,070 | 1,110 | 10,100 |
| 2001/07/23 | 1,130 | 1,130 | 1,090 | 1,110 | 22,900 |
| 2001/07/19 | 1,130 | 1,130 | 1,115 | 1,130 | 7,900 |
| 2001/07/18 | 1,133 | 1,149 | 1,127 | 1,129 | 11,300 |
| 2001/07/17 | 1,100 | 1,150 | 1,100 | 1,133 | 11,500 |
| 2001/07/16 | 1,130 | 1,133 | 1,130 | 1,133 | 1,600 |
| 2001/07/13 | 1,143 | 1,152 | 1,141 | 1,151 | 14,400 |
| 2001/07/12 | 1,140 | 1,144 | 1,140 | 1,143 | 12,900 |
| 2001/07/11 | 1,130 | 1,140 | 1,130 | 1,140 | 6,200 |
| 2001/07/10 | 1,120 | 1,148 | 1,120 | 1,130 | 5,200 |
| 2001/07/09 | 1,149 | 1,149 | 1,101 | 1,120 | 5,500 |
| 2001/07/06 | 1,181 | 1,190 | 1,151 | 1,160 | 18,400 |
| 2001/07/05 | 1,160 | 1,210 | 1,160 | 1,191 | 61,400 |
| 2001/07/04 | 1,150 | 1,165 | 1,130 | 1,160 | 56,500 |
| 2001/07/03 | 1,130 | 1,150 | 1,110 | 1,135 | 19,600 |
| 2001/07/02 | 1,104 | 1,110 | 1,095 | 1,110 | 15,000 |
| 2001/06/29 | 1,095 | 1,104 | 1,090 | 1,100 | 16,000 |
| 2001/06/28 | 1,095 | 1,104 | 1,080 | 1,104 | 14,000 |
| 2001/06/27 | 1,098 | 1,098 | 1,089 | 1,096 | 6,200 |
| 2001/06/26 | 1,098 | 1,099 | 1,090 | 1,098 | 23,000 |
| 2001/06/25 | 1,061 | 1,098 | 1,060 | 1,098 | 16,600 |
| 2001/06/22 | 1,024 | 1,060 | 1,024 | 1,060 | 7,900 |
| 2001/06/21 | 1,049 | 1,050 | 1,020 | 1,044 | 8,700 |
| 2001/06/20 | 1,060 | 1,060 | 1,024 | 1,045 | 30,400 |
| 2001/06/19 | 1,055 | 1,055 | 1,014 | 1,044 | 4,300 |
| 2001/06/18 | 1,016 | 1,050 | 1,015 | 1,050 | 8,900 |
| 2001/06/15 | 1,025 | 1,036 | 1,012 | 1,012 | 5,600 |
| 2001/06/14 | 1,045 | 1,045 | 1,036 | 1,036 | 1,600 |
| 2001/06/13 | 1,080 | 1,080 | 1,039 | 1,080 | 7,500 |
| 2001/06/12 | 1,110 | 1,120 | 1,080 | 1,080 | 11,700 |
| 2001/06/11 | 1,120 | 1,120 | 1,110 | 1,110 | 5,500 |
| 2001/06/08 | 1,055 | 1,110 | 1,051 | 1,110 | 46,500 |
| 2001/06/07 | 1,035 | 1,074 | 1,035 | 1,074 | 5,800 |
| 2001/06/06 | 1,013 | 1,030 | 1,012 | 1,025 | 5,100 |
| 2001/06/05 | 1,050 | 1,056 | 1,000 | 1,010 | 9,800 |
| 2001/06/04 | 1,040 | 1,051 | 1,000 | 1,045 | 10,700 |
| 2001/06/01 | 1,080 | 1,085 | 1,057 | 1,060 | 1,700 |
| 2001/05/31 | 1,098 | 1,098 | 1,080 | 1,080 | 1,500 |
| 2001/05/30 | 1,080 | 1,085 | 1,080 | 1,085 | 4,000 |
| 2001/05/29 | 1,100 | 1,100 | 1,080 | 1,080 | 4,500 |
| 2001/05/28 | 1,100 | 1,110 | 1,099 | 1,100 | 10,300 |
| 2001/05/25 | 1,126 | 1,126 | 1,100 | 1,101 | 15,200 |
| 2001/05/24 | 1,115 | 1,115 | 1,100 | 1,100 | 5,500 |
| 2001/05/23 | 1,111 | 1,130 | 1,105 | 1,105 | 11,000 |
| 2001/05/22 | 1,100 | 1,129 | 1,100 | 1,105 | 13,600 |
| 2001/05/21 | 1,100 | 1,150 | 1,100 | 1,110 | 25,500 |
| 2001/05/18 | 1,075 | 1,099 | 1,070 | 1,090 | 21,200 |
| 2001/05/17 | 1,070 | 1,080 | 1,060 | 1,080 | 6,800 |
| 2001/05/16 | 1,068 | 1,089 | 1,063 | 1,063 | 4,300 |
| 2001/05/15 | 1,060 | 1,069 | 1,055 | 1,069 | 6,400 |
| 2001/05/14 | 1,055 | 1,063 | 1,055 | 1,060 | 2,400 |
| 2001/05/11 | 1,070 | 1,090 | 1,060 | 1,060 | 5,300 |
| 2001/05/10 | 1,055 | 1,070 | 1,055 | 1,070 | 4,600 |
| 2001/05/09 | 1,080 | 1,080 | 1,055 | 1,070 | 11,400 |
| 2001/05/08 | 1,080 | 1,085 | 1,070 | 1,079 | 7,800 |
| 2001/05/07 | 1,090 | 1,090 | 1,076 | 1,077 | 8,200 |
| 2001/05/02 | 1,090 | 1,090 | 1,078 | 1,085 | 4,700 |
| 2001/05/01 | 1,080 | 1,090 | 1,078 | 1,090 | 9,100 |
| 2001/04/27 | 1,079 | 1,080 | 1,068 | 1,072 | 5,300 |
| 2001/04/26 | 1,070 | 1,085 | 1,065 | 1,079 | 25,900 |
| 2001/04/25 | 1,055 | 1,070 | 1,055 | 1,070 | 19,200 |
| 2001/04/24 | 1,045 | 1,055 | 1,044 | 1,055 | 6,800 |
| 2001/04/23 | 1,050 | 1,050 | 1,040 | 1,045 | 7,900 |
| 2001/04/20 | 1,045 | 1,057 | 1,033 | 1,057 | 13,400 |
| 2001/04/19 | 1,040 | 1,045 | 1,031 | 1,045 | 2,400 |
| 2001/04/18 | 1,030 | 1,045 | 1,030 | 1,043 | 4,500 |
| 2001/04/17 | 1,021 | 1,030 | 1,018 | 1,021 | 2,000 |
| 2001/04/16 | 1,018 | 1,049 | 1,018 | 1,030 | 1,900 |
| 2001/04/13 | 1,021 | 1,030 | 1,021 | 1,030 | 600 |
| 2001/04/12 | 1,017 | 1,049 | 1,017 | 1,020 | 1,400 |
| 2001/04/11 | 1,030 | 1,049 | 1,017 | 1,017 | 5,200 |
| 2001/04/10 | 1,030 | 1,035 | 1,005 | 1,035 | 11,400 |
| 2001/04/09 | 1,050 | 1,050 | 1,000 | 1,025 | 7,400 |
| 2001/04/06 | 1,010 | 1,044 | 1,010 | 1,020 | 16,500 |
| 2001/04/05 | 1,030 | 1,030 | 1,000 | 1,030 | 7,000 |
| 2001/04/04 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 |
| 2001/04/03 | 1,010 | 1,030 | 1,006 | 1,030 | 3,300 |
| 2001/04/02 | 1,021 | 1,021 | 1,000 | 1,005 | 4,300 |
| 2001/03/30 | 1,030 | 1,030 | 1,005 | 1,020 | 2,400 |
| 2001/03/29 | 1,040 | 1,040 | 1,004 | 1,017 | 2,800 |
| 2001/03/28 | 1,050 | 1,050 | 1,041 | 1,046 | 6,300 |
| 2001/03/27 | 1,040 | 1,050 | 1,030 | 1,049 | 11,800 |
| 2001/03/26 | 1,040 | 1,050 | 1,025 | 1,030 | 35,700 |
| 2001/03/23 | 1,009 | 1,025 | 1,009 | 1,025 | 2,200 |
| 2001/03/22 | 1,000 | 1,040 | 1,000 | 1,009 | 7,500 |
| 2001/03/21 | 999 | 1,000 | 979 | 1,000 | 5,500 |
| 2001/03/19 | 1,000 | 1,000 | 955 | 956 | 4,400 |
| 2001/03/16 | 994 | 999 | 992 | 999 | 1,500 |
| 2001/03/15 | 939 | 950 | 930 | 950 | 6,800 |
| 2001/03/14 | 949 | 963 | 947 | 949 | 5,200 |
| 2001/03/13 | 946 | 960 | 946 | 950 | 2,500 |
| 2001/03/12 | 1,010 | 1,010 | 1,005 | 1,005 | 300 |
| 2001/03/09 | 1,001 | 1,005 | 980 | 1,005 | 17,700 |
| 2001/03/08 | 990 | 1,000 | 990 | 1,000 | 4,900 |
| 2001/03/07 | 982 | 990 | 981 | 990 | 1,500 |
| 2001/03/06 | 950 | 955 | 950 | 952 | 4,200 |
| 2001/03/05 | 980 | 980 | 949 | 949 | 2,100 |
| 2001/03/02 | 1,010 | 1,010 | 950 | 950 | 10,900 |
| 2001/03/01 | 1,010 | 1,010 | 981 | 981 | 17,200 |
| 2001/02/28 | 950 | 957 | 950 | 952 | 5,900 |
| 2001/02/27 | 950 | 951 | 941 | 950 | 3,000 |
| 2001/02/26 | 950 | 950 | 936 | 940 | 8,000 |
| 2001/02/23 | 931 | 950 | 930 | 930 | 5,800 |
| 2001/02/22 | 932 | 932 | 927 | 930 | 1,400 |
| 2001/02/21 | 925 | 932 | 925 | 932 | 600 |
| 2001/02/20 | 950 | 950 | 930 | 930 | 6,900 |
| 2001/02/19 | 940 | 950 | 935 | 950 | 2,800 |
| 2001/02/16 | 950 | 950 | 940 | 940 | 2,100 |
| 2001/02/15 | 950 | 950 | 936 | 945 | 2,900 |
| 2001/02/14 | 920 | 950 | 920 | 950 | 6,700 |
| 2001/02/13 | 910 | 920 | 910 | 917 | 4,100 |
| 2001/02/09 | 900 | 920 | 900 | 920 | 700 |
| 2001/02/08 | 901 | 908 | 901 | 903 | 2,400 |
| 2001/02/07 | 914 | 914 | 914 | 914 | 200 |
| 2001/02/06 | 910 | 915 | 900 | 915 | 5,600 |
| 2001/02/05 | 920 | 920 | 910 | 910 | 700 |
| 2001/02/02 | 910 | 920 | 910 | 920 | 700 |
| 2001/02/01 | 901 | 919 | 900 | 919 | 2,500 |
| 2001/01/31 | 931 | 933 | 910 | 928 | 16,200 |
| 2001/01/30 | 931 | 931 | 920 | 930 | 2,000 |
| 2001/01/29 | 920 | 934 | 920 | 920 | 3,300 |
| 2001/01/26 | 920 | 929 | 920 | 920 | 5,600 |
| 2001/01/25 | 908 | 920 | 908 | 920 | 2,100 |
| 2001/01/24 | 916 | 916 | 907 | 908 | 3,400 |
| 2001/01/23 | 906 | 925 | 906 | 920 | 3,000 |
| 2001/01/22 | 925 | 925 | 906 | 906 | 2,100 |
| 2001/01/19 | 905 | 920 | 901 | 920 | 4,700 |
| 2001/01/18 | 913 | 915 | 900 | 915 | 4,100 |
| 2001/01/17 | 916 | 916 | 910 | 910 | 2,600 |
| 2001/01/16 | 913 | 916 | 910 | 916 | 2,300 |
| 2001/01/15 | 882 | 920 | 882 | 913 | 1,000 |
| 2001/01/12 | 880 | 920 | 880 | 920 | 2,000 |
| 2001/01/11 | 896 | 905 | 896 | 905 | 1,600 |
| 2001/01/10 | 891 | 891 | 890 | 890 | 1,600 |
| 2001/01/09 | 880 | 899 | 880 | 890 | 4,400 |
| 2001/01/05 | 880 | 930 | 880 | 930 | 1,300 |
| 2001/01/04 | 900 | 903 | 900 | 900 | 5,000 |