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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,653 | 1,657 | 1,622 | 1,649 | 48,600 |
| 2018/12/27 | 1,590 | 1,648 | 1,583 | 1,642 | 51,100 |
| 2018/12/26 | 1,474 | 1,539 | 1,474 | 1,526 | 46,900 |
| 2018/12/25 | 1,495 | 1,495 | 1,435 | 1,462 | 46,300 |
| 2018/12/21 | 1,546 | 1,546 | 1,494 | 1,495 | 53,500 |
| 2018/12/20 | 1,605 | 1,605 | 1,540 | 1,545 | 48,500 |
| 2018/12/19 | 1,654 | 1,657 | 1,594 | 1,605 | 44,300 |
| 2018/12/18 | 1,680 | 1,683 | 1,646 | 1,648 | 33,600 |
| 2018/12/17 | 1,709 | 1,724 | 1,696 | 1,703 | 62,200 |
| 2018/12/14 | 1,706 | 1,706 | 1,674 | 1,694 | 97,200 |
| 2018/12/13 | 1,682 | 1,682 | 1,650 | 1,674 | 55,700 |
| 2018/12/12 | 1,629 | 1,664 | 1,627 | 1,660 | 51,100 |
| 2018/12/11 | 1,636 | 1,636 | 1,608 | 1,614 | 45,400 |
| 2018/12/10 | 1,715 | 1,715 | 1,636 | 1,637 | 62,000 |
| 2018/12/07 | 1,729 | 1,749 | 1,709 | 1,715 | 40,500 |
| 2018/12/06 | 1,745 | 1,757 | 1,731 | 1,737 | 61,100 |
| 2018/12/05 | 1,765 | 1,801 | 1,755 | 1,759 | 59,700 |
| 2018/12/04 | 1,877 | 1,893 | 1,819 | 1,819 | 37,600 |
| 2018/12/03 | 1,873 | 1,897 | 1,854 | 1,886 | 47,100 |
| 2018/11/30 | 1,841 | 1,874 | 1,823 | 1,873 | 46,600 |
| 2018/11/29 | 1,850 | 1,869 | 1,839 | 1,859 | 84,800 |
| 2018/11/28 | 1,785 | 1,817 | 1,763 | 1,812 | 59,300 |
| 2018/11/27 | 1,739 | 1,760 | 1,724 | 1,754 | 49,900 |
| 2018/11/26 | 1,779 | 1,789 | 1,732 | 1,740 | 38,400 |
| 2018/11/22 | 1,731 | 1,785 | 1,727 | 1,779 | 52,600 |
| 2018/11/21 | 1,702 | 1,738 | 1,692 | 1,727 | 35,900 |
| 2018/11/20 | 1,705 | 1,728 | 1,693 | 1,717 | 44,000 |
| 2018/11/19 | 1,692 | 1,723 | 1,676 | 1,722 | 46,200 |
| 2018/11/16 | 1,682 | 1,703 | 1,675 | 1,692 | 51,500 |
| 2018/11/15 | 1,640 | 1,684 | 1,640 | 1,682 | 30,900 |
| 2018/11/14 | 1,640 | 1,670 | 1,635 | 1,649 | 31,000 |
| 2018/11/13 | 1,646 | 1,646 | 1,613 | 1,638 | 38,200 |
| 2018/11/12 | 1,674 | 1,686 | 1,651 | 1,686 | 34,900 |
| 2018/11/09 | 1,681 | 1,691 | 1,664 | 1,691 | 32,900 |
| 2018/11/08 | 1,660 | 1,691 | 1,657 | 1,681 | 60,800 |
| 2018/11/07 | 1,658 | 1,678 | 1,627 | 1,635 | 48,500 |
| 2018/11/06 | 1,674 | 1,679 | 1,640 | 1,641 | 27,300 |
| 2018/11/05 | 1,650 | 1,675 | 1,635 | 1,658 | 48,700 |
| 2018/11/02 | 1,647 | 1,676 | 1,631 | 1,652 | 46,200 |
| 2018/11/01 | 1,596 | 1,666 | 1,591 | 1,662 | 84,200 |
| 2018/10/31 | 1,530 | 1,583 | 1,530 | 1,583 | 84,700 |
| 2018/10/30 | 1,501 | 1,523 | 1,486 | 1,493 | 252,600 |
| 2018/10/29 | 1,514 | 1,531 | 1,494 | 1,496 | 73,400 |
| 2018/10/26 | 1,544 | 1,550 | 1,494 | 1,508 | 81,100 |
| 2018/10/25 | 1,570 | 1,572 | 1,533 | 1,547 | 64,500 |
| 2018/10/24 | 1,574 | 1,577 | 1,548 | 1,574 | 49,400 |
| 2018/10/23 | 1,638 | 1,638 | 1,569 | 1,572 | 59,500 |
| 2018/10/22 | 1,640 | 1,660 | 1,631 | 1,638 | 58,700 |
| 2018/10/19 | 1,635 | 1,655 | 1,552 | 1,650 | 103,500 |
| 2018/10/18 | 1,643 | 1,652 | 1,622 | 1,633 | 51,600 |
| 2018/10/17 | 1,621 | 1,657 | 1,620 | 1,640 | 64,700 |
| 2018/10/16 | 1,615 | 1,628 | 1,603 | 1,611 | 52,700 |
| 2018/10/15 | 1,654 | 1,663 | 1,621 | 1,621 | 65,700 |
| 2018/10/12 | 1,658 | 1,700 | 1,658 | 1,668 | 80,500 |
| 2018/10/11 | 1,689 | 1,702 | 1,648 | 1,655 | 71,300 |
| 2018/10/10 | 1,773 | 1,779 | 1,733 | 1,737 | 46,200 |
| 2018/10/09 | 1,774 | 1,777 | 1,741 | 1,747 | 61,800 |
| 2018/10/05 | 1,786 | 1,789 | 1,755 | 1,777 | 59,000 |
| 2018/10/04 | 1,772 | 1,801 | 1,758 | 1,782 | 53,100 |
| 2018/10/03 | 1,786 | 1,786 | 1,751 | 1,756 | 30,800 |
| 2018/10/02 | 1,805 | 1,832 | 1,774 | 1,781 | 46,100 |
| 2018/10/01 | 1,751 | 1,802 | 1,751 | 1,786 | 29,100 |
| 2018/09/28 | 1,805 | 1,819 | 1,789 | 1,790 | 68,500 |
| 2018/09/27 | 1,829 | 1,829 | 1,785 | 1,785 | 50,700 |
| 2018/09/26 | 1,847 | 1,847 | 1,779 | 1,830 | 57,400 |
| 2018/09/25 | 1,798 | 1,849 | 1,786 | 1,847 | 81,300 |
| 2018/09/21 | 1,774 | 1,800 | 1,759 | 1,798 | 62,500 |
| 2018/09/20 | 1,790 | 1,790 | 1,754 | 1,764 | 39,600 |
| 2018/09/19 | 1,751 | 1,785 | 1,727 | 1,783 | 39,500 |
| 2018/09/18 | 1,684 | 1,729 | 1,677 | 1,729 | 38,200 |
| 2018/09/14 | 1,674 | 1,704 | 1,664 | 1,682 | 75,300 |
| 2018/09/13 | 1,674 | 1,695 | 1,668 | 1,676 | 33,300 |
| 2018/09/12 | 1,672 | 1,686 | 1,660 | 1,685 | 65,700 |
| 2018/09/11 | 1,686 | 1,687 | 1,661 | 1,677 | 40,600 |
| 2018/09/10 | 1,705 | 1,715 | 1,685 | 1,692 | 27,500 |
| 2018/09/07 | 1,709 | 1,709 | 1,681 | 1,703 | 31,800 |
| 2018/09/06 | 1,701 | 1,736 | 1,685 | 1,725 | 64,300 |
| 2018/09/05 | 1,720 | 1,736 | 1,706 | 1,710 | 30,000 |
| 2018/09/04 | 1,732 | 1,739 | 1,716 | 1,721 | 19,500 |
| 2018/09/03 | 1,755 | 1,755 | 1,715 | 1,722 | 28,300 |
| 2018/08/31 | 1,768 | 1,797 | 1,753 | 1,755 | 27,100 |
| 2018/08/30 | 1,800 | 1,800 | 1,776 | 1,781 | 18,000 |
| 2018/08/29 | 1,801 | 1,801 | 1,760 | 1,785 | 31,400 |
| 2018/08/28 | 1,785 | 1,795 | 1,770 | 1,787 | 27,600 |
| 2018/08/27 | 1,770 | 1,789 | 1,766 | 1,779 | 29,800 |
| 2018/08/24 | 1,760 | 1,771 | 1,756 | 1,764 | 23,200 |
| 2018/08/23 | 1,741 | 1,767 | 1,741 | 1,760 | 20,100 |
| 2018/08/22 | 1,715 | 1,731 | 1,699 | 1,731 | 38,500 |
| 2018/08/21 | 1,716 | 1,716 | 1,695 | 1,704 | 30,200 |
| 2018/08/20 | 1,728 | 1,728 | 1,708 | 1,711 | 22,500 |
| 2018/08/17 | 1,722 | 1,729 | 1,720 | 1,728 | 11,200 |
| 2018/08/16 | 1,734 | 1,734 | 1,701 | 1,728 | 23,600 |
| 2018/08/15 | 1,757 | 1,757 | 1,726 | 1,742 | 19,300 |
| 2018/08/14 | 1,725 | 1,764 | 1,725 | 1,763 | 34,200 |
| 2018/08/13 | 1,757 | 1,761 | 1,712 | 1,714 | 27,700 |
| 2018/08/10 | 1,799 | 1,799 | 1,758 | 1,773 | 23,600 |
| 2018/08/09 | 1,748 | 1,807 | 1,748 | 1,799 | 48,300 |
| 2018/08/08 | 1,744 | 1,748 | 1,719 | 1,723 | 33,600 |
| 2018/08/07 | 1,728 | 1,745 | 1,718 | 1,745 | 18,700 |
| 2018/08/06 | 1,735 | 1,744 | 1,727 | 1,727 | 21,000 |
| 2018/08/03 | 1,726 | 1,737 | 1,721 | 1,728 | 32,700 |
| 2018/08/02 | 1,691 | 1,741 | 1,691 | 1,721 | 65,000 |
| 2018/08/01 | 1,710 | 1,740 | 1,683 | 1,683 | 151,300 |
| 2018/07/31 | 1,848 | 1,868 | 1,826 | 1,848 | 40,200 |
| 2018/07/30 | 1,839 | 1,881 | 1,817 | 1,870 | 52,900 |
| 2018/07/27 | 1,833 | 1,853 | 1,821 | 1,839 | 26,700 |
| 2018/07/26 | 1,808 | 1,833 | 1,808 | 1,820 | 29,600 |
| 2018/07/25 | 1,781 | 1,793 | 1,766 | 1,793 | 20,900 |
| 2018/07/24 | 1,794 | 1,794 | 1,766 | 1,781 | 29,600 |
| 2018/07/23 | 1,758 | 1,775 | 1,751 | 1,754 | 22,600 |
| 2018/07/20 | 1,790 | 1,790 | 1,765 | 1,771 | 24,500 |
| 2018/07/19 | 1,787 | 1,795 | 1,780 | 1,790 | 15,000 |
| 2018/07/18 | 1,779 | 1,790 | 1,770 | 1,786 | 19,300 |
| 2018/07/17 | 1,721 | 1,774 | 1,721 | 1,756 | 34,400 |
| 2018/07/13 | 1,719 | 1,740 | 1,719 | 1,734 | 16,200 |
| 2018/07/12 | 1,740 | 1,740 | 1,712 | 1,719 | 25,800 |
| 2018/07/11 | 1,735 | 1,735 | 1,706 | 1,718 | 24,500 |
| 2018/07/10 | 1,754 | 1,767 | 1,738 | 1,738 | 30,200 |
| 2018/07/09 | 1,733 | 1,752 | 1,733 | 1,751 | 25,200 |
| 2018/07/06 | 1,733 | 1,743 | 1,716 | 1,730 | 42,700 |
| 2018/07/05 | 1,727 | 1,746 | 1,726 | 1,728 | 31,500 |
| 2018/07/04 | 1,695 | 1,740 | 1,689 | 1,723 | 37,000 |
| 2018/07/03 | 1,736 | 1,753 | 1,701 | 1,708 | 27,100 |
| 2018/07/02 | 1,784 | 1,788 | 1,746 | 1,748 | 44,300 |
| 2018/06/29 | 1,800 | 1,813 | 1,784 | 1,795 | 52,000 |
| 2018/06/28 | 1,794 | 1,818 | 1,782 | 1,799 | 91,100 |
| 2018/06/27 | 1,786 | 1,812 | 1,767 | 1,794 | 80,000 |
| 2018/06/26 | 1,819 | 1,821 | 1,766 | 1,776 | 73,000 |
| 2018/06/25 | 1,844 | 1,844 | 1,814 | 1,819 | 63,100 |
| 2018/06/22 | 1,839 | 1,844 | 1,827 | 1,843 | 43,500 |
| 2018/06/21 | 1,858 | 1,867 | 1,818 | 1,819 | 72,500 |
| 2018/06/20 | 1,855 | 1,863 | 1,812 | 1,832 | 75,200 |
| 2018/06/19 | 1,858 | 1,860 | 1,827 | 1,836 | 41,300 |
| 2018/06/18 | 1,861 | 1,862 | 1,841 | 1,852 | 29,600 |
| 2018/06/15 | 1,851 | 1,875 | 1,840 | 1,874 | 50,700 |
| 2018/06/14 | 1,860 | 1,862 | 1,826 | 1,832 | 43,600 |
| 2018/06/13 | 1,850 | 1,866 | 1,831 | 1,866 | 33,700 |
| 2018/06/12 | 1,852 | 1,852 | 1,839 | 1,847 | 34,800 |
| 2018/06/11 | 1,852 | 1,869 | 1,841 | 1,845 | 22,500 |
| 2018/06/08 | 1,841 | 1,860 | 1,841 | 1,850 | 51,400 |
| 2018/06/07 | 1,840 | 1,870 | 1,829 | 1,868 | 30,700 |
| 2018/06/06 | 1,879 | 1,879 | 1,821 | 1,835 | 37,100 |
| 2018/06/05 | 1,889 | 1,895 | 1,863 | 1,878 | 22,300 |
| 2018/06/04 | 1,876 | 1,906 | 1,876 | 1,902 | 32,000 |
| 2018/06/01 | 1,812 | 1,877 | 1,788 | 1,861 | 35,900 |
| 2018/05/31 | 1,870 | 1,870 | 1,830 | 1,832 | 65,900 |
| 2018/05/30 | 1,856 | 1,875 | 1,845 | 1,856 | 28,600 |
| 2018/05/29 | 1,888 | 1,891 | 1,862 | 1,879 | 26,100 |
| 2018/05/28 | 1,877 | 1,883 | 1,873 | 1,880 | 10,800 |
| 2018/05/25 | 1,881 | 1,881 | 1,855 | 1,867 | 23,800 |
| 2018/05/24 | 1,915 | 1,916 | 1,876 | 1,882 | 23,700 |
| 2018/05/23 | 1,909 | 1,909 | 1,887 | 1,906 | 18,000 |
| 2018/05/22 | 1,938 | 1,938 | 1,887 | 1,904 | 23,500 |
| 2018/05/21 | 1,921 | 1,935 | 1,913 | 1,932 | 23,100 |
| 2018/05/18 | 1,924 | 1,927 | 1,890 | 1,918 | 21,800 |
| 2018/05/17 | 1,913 | 1,923 | 1,898 | 1,907 | 22,400 |
| 2018/05/16 | 1,895 | 1,920 | 1,884 | 1,907 | 21,000 |
| 2018/05/15 | 1,879 | 1,895 | 1,864 | 1,891 | 41,200 |
| 2018/05/14 | 1,870 | 1,880 | 1,842 | 1,879 | 30,900 |
| 2018/05/11 | 1,847 | 1,861 | 1,836 | 1,861 | 27,100 |
| 2018/05/10 | 1,847 | 1,863 | 1,833 | 1,855 | 26,100 |
| 2018/05/09 | 1,834 | 1,848 | 1,819 | 1,846 | 22,000 |
| 2018/05/08 | 1,810 | 1,832 | 1,801 | 1,819 | 25,100 |
| 2018/05/07 | 1,804 | 1,804 | 1,783 | 1,797 | 14,200 |
| 2018/05/02 | 1,798 | 1,804 | 1,777 | 1,802 | 14,800 |
| 2018/05/01 | 1,773 | 1,797 | 1,770 | 1,789 | 26,400 |
| 2018/04/27 | 1,794 | 1,794 | 1,757 | 1,786 | 30,400 |
| 2018/04/26 | 1,770 | 1,787 | 1,757 | 1,772 | 35,700 |
| 2018/04/25 | 1,794 | 1,794 | 1,741 | 1,775 | 27,600 |
| 2018/04/24 | 1,790 | 1,796 | 1,773 | 1,794 | 18,800 |
| 2018/04/23 | 1,789 | 1,789 | 1,767 | 1,771 | 9,000 |
| 2018/04/20 | 1,766 | 1,781 | 1,763 | 1,780 | 15,900 |
| 2018/04/19 | 1,790 | 1,790 | 1,762 | 1,766 | 20,000 |
| 2018/04/18 | 1,755 | 1,784 | 1,747 | 1,780 | 18,300 |
| 2018/04/17 | 1,775 | 1,775 | 1,741 | 1,743 | 20,000 |
| 2018/04/16 | 1,770 | 1,782 | 1,755 | 1,780 | 23,100 |
| 2018/04/13 | 1,760 | 1,769 | 1,749 | 1,766 | 20,400 |
| 2018/04/12 | 1,772 | 1,772 | 1,744 | 1,753 | 14,600 |
| 2018/04/11 | 1,776 | 1,776 | 1,742 | 1,744 | 16,200 |
| 2018/04/10 | 1,767 | 1,779 | 1,753 | 1,761 | 31,300 |
| 2018/04/09 | 1,760 | 1,765 | 1,744 | 1,762 | 20,100 |
| 2018/04/06 | 1,763 | 1,768 | 1,749 | 1,759 | 24,500 |
| 2018/04/05 | 1,750 | 1,770 | 1,744 | 1,767 | 31,000 |
| 2018/04/04 | 1,735 | 1,745 | 1,717 | 1,741 | 22,700 |
| 2018/04/03 | 1,700 | 1,731 | 1,692 | 1,721 | 27,800 |
| 2018/04/02 | 1,698 | 1,719 | 1,697 | 1,713 | 22,200 |
| 2018/03/30 | 1,729 | 1,729 | 1,659 | 1,668 | 136,900 |
| 2018/03/29 | 1,690 | 1,696 | 1,660 | 1,694 | 73,300 |
| 2018/03/28 | 1,645 | 1,682 | 1,629 | 1,680 | 42,200 |
| 2018/03/27 | 1,660 | 1,677 | 1,643 | 1,667 | 87,100 |
| 2018/03/26 | 1,633 | 1,665 | 1,624 | 1,663 | 42,400 |
| 2018/03/23 | 1,699 | 1,699 | 1,628 | 1,633 | 52,000 |
| 2018/03/22 | 1,721 | 1,721 | 1,688 | 1,700 | 53,800 |
| 2018/03/20 | 1,739 | 1,739 | 1,711 | 1,721 | 22,700 |
| 2018/03/19 | 1,742 | 1,752 | 1,720 | 1,748 | 37,400 |
| 2018/03/16 | 1,756 | 1,768 | 1,734 | 1,755 | 50,200 |
| 2018/03/15 | 1,754 | 1,756 | 1,727 | 1,746 | 32,200 |
| 2018/03/14 | 1,758 | 1,777 | 1,753 | 1,768 | 20,700 |
| 2018/03/13 | 1,737 | 1,792 | 1,733 | 1,784 | 49,000 |
| 2018/03/12 | 1,741 | 1,750 | 1,723 | 1,740 | 22,800 |
| 2018/03/09 | 1,733 | 1,756 | 1,710 | 1,719 | 48,900 |
| 2018/03/08 | 1,748 | 1,753 | 1,723 | 1,727 | 21,900 |
| 2018/03/07 | 1,735 | 1,779 | 1,734 | 1,752 | 27,400 |
| 2018/03/06 | 1,728 | 1,776 | 1,725 | 1,762 | 19,500 |
| 2018/03/05 | 1,739 | 1,745 | 1,726 | 1,733 | 34,400 |
| 2018/03/02 | 1,741 | 1,770 | 1,740 | 1,758 | 33,800 |
| 2018/03/01 | 1,796 | 1,805 | 1,772 | 1,781 | 38,000 |
| 2018/02/28 | 1,840 | 1,865 | 1,817 | 1,817 | 47,600 |
| 2018/02/27 | 1,849 | 1,869 | 1,839 | 1,854 | 30,100 |
| 2018/02/26 | 1,866 | 1,866 | 1,837 | 1,849 | 31,000 |
| 2018/02/23 | 1,836 | 1,869 | 1,836 | 1,866 | 15,000 |
| 2018/02/22 | 1,835 | 1,840 | 1,810 | 1,833 | 16,600 |
| 2018/02/21 | 1,861 | 1,870 | 1,845 | 1,854 | 12,000 |
| 2018/02/20 | 1,870 | 1,883 | 1,845 | 1,861 | 26,100 |
| 2018/02/19 | 1,840 | 1,883 | 1,832 | 1,882 | 21,500 |
| 2018/02/16 | 1,788 | 1,839 | 1,788 | 1,826 | 38,500 |
| 2018/02/15 | 1,808 | 1,811 | 1,775 | 1,776 | 25,900 |
| 2018/02/14 | 1,826 | 1,827 | 1,783 | 1,793 | 40,100 |
| 2018/02/13 | 1,840 | 1,849 | 1,820 | 1,824 | 55,600 |
| 2018/02/09 | 1,806 | 1,823 | 1,789 | 1,808 | 41,700 |
| 2018/02/08 | 1,860 | 1,890 | 1,860 | 1,865 | 41,600 |
| 2018/02/07 | 1,886 | 1,916 | 1,852 | 1,852 | 48,900 |
| 2018/02/06 | 1,877 | 1,886 | 1,804 | 1,837 | 78,600 |
| 2018/02/05 | 1,971 | 2,003 | 1,943 | 1,957 | 56,400 |
| 2018/02/02 | 1,992 | 2,010 | 1,974 | 2,002 | 38,800 |
| 2018/02/01 | 1,966 | 2,016 | 1,966 | 1,996 | 59,700 |
| 2018/01/31 | 2,034 | 2,039 | 1,987 | 1,987 | 79,700 |
| 2018/01/30 | 2,072 | 2,072 | 2,035 | 2,037 | 40,100 |
| 2018/01/29 | 2,077 | 2,085 | 2,070 | 2,074 | 23,200 |
| 2018/01/26 | 2,070 | 2,084 | 2,070 | 2,072 | 24,600 |
| 2018/01/25 | 2,102 | 2,102 | 2,064 | 2,064 | 28,800 |
| 2018/01/24 | 2,103 | 2,110 | 2,100 | 2,102 | 35,700 |
| 2018/01/23 | 2,100 | 2,104 | 2,078 | 2,103 | 27,100 |
| 2018/01/22 | 2,083 | 2,094 | 2,074 | 2,094 | 21,100 |
| 2018/01/19 | 2,094 | 2,094 | 2,066 | 2,080 | 17,400 |
| 2018/01/18 | 2,129 | 2,129 | 2,058 | 2,059 | 36,400 |
| 2018/01/17 | 2,089 | 2,120 | 2,088 | 2,106 | 25,100 |
| 2018/01/16 | 2,088 | 2,108 | 2,082 | 2,103 | 20,300 |
| 2018/01/15 | 2,117 | 2,117 | 2,081 | 2,088 | 26,700 |
| 2018/01/12 | 2,107 | 2,122 | 2,086 | 2,102 | 28,500 |
| 2018/01/11 | 2,100 | 2,119 | 2,088 | 2,116 | 24,600 |
| 2018/01/10 | 2,140 | 2,142 | 2,103 | 2,105 | 27,500 |
| 2018/01/09 | 2,177 | 2,189 | 2,131 | 2,140 | 28,200 |
| 2018/01/05 | 2,148 | 2,166 | 2,136 | 2,166 | 46,500 |
| 2018/01/04 | 2,115 | 2,141 | 2,098 | 2,141 | 49,300 |