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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,418 | 1,423 | 1,389 | 1,395 | 60,200 |
| 2026/05/21 | 1,419 | 1,442 | 1,419 | 1,419 | 51,900 |
| 2026/05/20 | 1,409 | 1,417 | 1,385 | 1,415 | 84,900 |
| 2026/05/19 | 1,450 | 1,454 | 1,418 | 1,423 | 82,300 |
| 2026/05/18 | 1,468 | 1,468 | 1,424 | 1,431 | 105,900 |
| 2026/05/15 | 1,478 | 1,488 | 1,455 | 1,468 | 137,000 |
| 2026/05/14 | 1,458 | 1,477 | 1,440 | 1,466 | 104,300 |
| 2026/05/13 | 1,462 | 1,464 | 1,450 | 1,455 | 115,000 |
| 2026/05/12 | 1,463 | 1,470 | 1,448 | 1,448 | 81,800 |
| 2026/05/11 | 1,450 | 1,470 | 1,450 | 1,454 | 93,400 |
| 2026/05/08 | 1,445 | 1,460 | 1,431 | 1,450 | 144,600 |
| 2026/05/07 | 1,431 | 1,466 | 1,427 | 1,453 | 120,400 |
| 2026/05/01 | 1,418 | 1,430 | 1,410 | 1,421 | 79,500 |
| 2026/04/30 | 1,423 | 1,438 | 1,407 | 1,423 | 204,300 |
| 2026/04/28 | 1,401 | 1,427 | 1,378 | 1,427 | 124,700 |
| 2026/04/27 | 1,364 | 1,415 | 1,362 | 1,402 | 176,200 |
| 2026/04/24 | 1,354 | 1,359 | 1,307 | 1,346 | 281,900 |
| 2026/04/23 | 1,362 | 1,363 | 1,345 | 1,360 | 180,200 |
| 2026/04/22 | 1,371 | 1,375 | 1,350 | 1,368 | 125,500 |
| 2026/04/21 | 1,369 | 1,383 | 1,365 | 1,370 | 132,200 |
| 2026/04/20 | 1,379 | 1,380 | 1,364 | 1,369 | 102,900 |
| 2026/04/17 | 1,376 | 1,382 | 1,369 | 1,369 | 70,200 |
| 2026/04/16 | 1,380 | 1,396 | 1,374 | 1,375 | 101,700 |
| 2026/04/15 | 1,379 | 1,399 | 1,375 | 1,376 | 66,500 |
| 2026/04/14 | 1,375 | 1,390 | 1,364 | 1,375 | 72,600 |
| 2026/04/13 | 1,375 | 1,387 | 1,371 | 1,381 | 74,200 |
| 2026/04/10 | 1,388 | 1,394 | 1,362 | 1,363 | 99,000 |
| 2026/04/09 | 1,391 | 1,406 | 1,382 | 1,384 | 145,800 |
| 2026/04/08 | 1,425 | 1,425 | 1,396 | 1,399 | 115,000 |
| 2026/04/07 | 1,389 | 1,403 | 1,386 | 1,396 | 58,300 |
| 2026/04/06 | 1,391 | 1,395 | 1,382 | 1,389 | 57,600 |
| 2026/04/03 | 1,383 | 1,400 | 1,381 | 1,387 | 44,700 |
| 2026/03/27 | 1,379 | 1,386 | 1,374 | 1,379 | 150,600 |
| 2026/03/26 | 1,384 | 1,387 | 1,369 | 1,375 | 145,500 |
| 2026/03/25 | 1,404 | 1,404 | 1,382 | 1,386 | 87,100 |
| 2026/03/24 | 1,359 | 1,369 | 1,350 | 1,365 | 73,900 |
| 2026/03/23 | 1,354 | 1,371 | 1,324 | 1,330 | 148,300 |
| 2026/03/19 | 1,384 | 1,384 | 1,368 | 1,375 | 126,600 |
| 2026/03/18 | 1,375 | 1,396 | 1,375 | 1,396 | 67,600 |
| 2026/03/17 | 1,366 | 1,378 | 1,366 | 1,374 | 60,600 |
| 2026/03/16 | 1,371 | 1,381 | 1,366 | 1,366 | 78,000 |
| 2026/03/13 | 1,360 | 1,381 | 1,359 | 1,370 | 142,300 |
| 2026/03/12 | 1,390 | 1,390 | 1,362 | 1,369 | 136,200 |
| 2026/03/11 | 1,400 | 1,411 | 1,393 | 1,396 | 56,900 |
| 2026/03/10 | 1,393 | 1,396 | 1,378 | 1,386 | 76,500 |
| 2026/03/09 | 1,332 | 1,372 | 1,329 | 1,371 | 181,500 |
| 2026/03/06 | 1,410 | 1,416 | 1,382 | 1,386 | 118,900 |
| 2026/03/05 | 1,399 | 1,434 | 1,389 | 1,410 | 168,100 |
| 2026/03/04 | 1,358 | 1,390 | 1,358 | 1,377 | 376,500 |
| 2026/03/03 | 1,375 | 1,399 | 1,364 | 1,384 | 170,400 |
| 2026/03/02 | 1,354 | 1,387 | 1,347 | 1,387 | 103,200 |
| 2026/02/27 | 1,367 | 1,387 | 1,356 | 1,384 | 90,900 |
| 2026/02/26 | 1,361 | 1,376 | 1,354 | 1,370 | 118,100 |
| 2026/02/25 | 1,381 | 1,381 | 1,349 | 1,362 | 103,600 |
| 2026/02/24 | 1,350 | 1,376 | 1,340 | 1,373 | 103,200 |
| 2026/02/20 | 1,376 | 1,376 | 1,338 | 1,343 | 113,700 |
| 2026/02/19 | 1,408 | 1,408 | 1,380 | 1,382 | 138,100 |
| 2026/02/18 | 1,446 | 1,451 | 1,407 | 1,408 | 196,300 |
| 2026/02/17 | 1,404 | 1,411 | 1,387 | 1,397 | 91,700 |
| 2026/02/16 | 1,430 | 1,431 | 1,391 | 1,402 | 186,400 |
| 2026/02/13 | 1,440 | 1,448 | 1,408 | 1,416 | 111,600 |
| 2026/02/12 | 1,415 | 1,452 | 1,408 | 1,439 | 362,000 |
| 2026/02/10 | 1,380 | 1,381 | 1,368 | 1,370 | 95,200 |
| 2026/02/09 | 1,370 | 1,370 | 1,352 | 1,364 | 112,700 |
| 2026/02/06 | 1,350 | 1,360 | 1,340 | 1,356 | 90,700 |
| 2026/02/05 | 1,358 | 1,370 | 1,346 | 1,352 | 127,300 |
| 2026/02/04 | 1,330 | 1,342 | 1,317 | 1,331 | 91,600 |
| 2026/02/03 | 1,315 | 1,331 | 1,309 | 1,322 | 116,200 |
| 2026/02/02 | 1,300 | 1,312 | 1,289 | 1,300 | 154,300 |
| 2026/01/30 | 1,305 | 1,309 | 1,272 | 1,301 | 213,300 |
| 2026/01/29 | 1,309 | 1,325 | 1,287 | 1,299 | 184,800 |
| 2026/01/28 | 1,318 | 1,324 | 1,308 | 1,308 | 85,000 |
| 2026/01/27 | 1,325 | 1,340 | 1,316 | 1,336 | 100,300 |
| 2026/01/26 | 1,348 | 1,357 | 1,332 | 1,336 | 96,600 |
| 2026/01/23 | 1,377 | 1,381 | 1,367 | 1,377 | 66,400 |
| 2026/01/22 | 1,352 | 1,377 | 1,352 | 1,369 | 81,200 |
| 2026/01/21 | 1,322 | 1,366 | 1,317 | 1,346 | 135,200 |
| 2026/01/20 | 1,359 | 1,359 | 1,332 | 1,338 | 58,200 |
| 2026/01/19 | 1,375 | 1,376 | 1,338 | 1,359 | 166,900 |
| 2026/01/16 | 1,352 | 1,375 | 1,352 | 1,375 | 43,100 |
| 2026/01/15 | 1,370 | 1,375 | 1,362 | 1,365 | 44,100 |
| 2026/01/14 | 1,360 | 1,375 | 1,359 | 1,372 | 84,600 |
| 2026/01/13 | 1,350 | 1,357 | 1,339 | 1,351 | 68,900 |
| 2026/01/09 | 1,337 | 1,350 | 1,329 | 1,334 | 43,000 |
| 2026/01/08 | 1,330 | 1,343 | 1,330 | 1,335 | 38,200 |
| 2026/01/07 | 1,323 | 1,350 | 1,323 | 1,343 | 59,100 |
| 2026/01/06 | 1,319 | 1,342 | 1,317 | 1,342 | 73,900 |
| 2026/01/05 | 1,330 | 1,341 | 1,314 | 1,318 | 69,500 |
| 2025/12/30 | 1,344 | 1,346 | 1,330 | 1,330 | 108,200 |
| 2025/12/29 | 1,338 | 1,346 | 1,331 | 1,343 | 67,200 |
| 2025/12/26 | 1,345 | 1,345 | 1,335 | 1,338 | 55,300 |
| 2025/12/25 | 1,364 | 1,364 | 1,328 | 1,346 | 140,400 |
| 2025/12/24 | 1,350 | 1,353 | 1,336 | 1,339 | 70,900 |
| 2025/12/23 | 1,331 | 1,343 | 1,329 | 1,343 | 55,700 |
| 2025/12/22 | 1,336 | 1,336 | 1,323 | 1,328 | 64,100 |
| 2025/12/19 | 1,320 | 1,340 | 1,320 | 1,325 | 115,000 |
| 2025/12/18 | 1,308 | 1,333 | 1,307 | 1,327 | 44,100 |
| 2025/12/17 | 1,321 | 1,321 | 1,303 | 1,305 | 26,300 |
| 2025/12/16 | 1,334 | 1,334 | 1,308 | 1,308 | 45,200 |
| 2025/12/15 | 1,320 | 1,336 | 1,310 | 1,332 | 38,100 |
| 2025/12/12 | 1,322 | 1,322 | 1,310 | 1,318 | 102,900 |
| 2025/12/11 | 1,329 | 1,332 | 1,294 | 1,300 | 65,200 |
| 2025/12/10 | 1,308 | 1,325 | 1,308 | 1,313 | 96,500 |
| 2025/12/09 | 1,301 | 1,310 | 1,292 | 1,305 | 70,400 |
| 2025/12/08 | 1,290 | 1,308 | 1,283 | 1,301 | 85,100 |
| 2025/12/05 | 1,296 | 1,304 | 1,284 | 1,284 | 60,600 |
| 2025/12/04 | 1,300 | 1,314 | 1,300 | 1,306 | 46,200 |
| 2025/12/03 | 1,294 | 1,305 | 1,292 | 1,300 | 174,900 |
| 2025/12/02 | 1,303 | 1,307 | 1,292 | 1,307 | 110,900 |
| 2025/12/01 | 1,300 | 1,312 | 1,290 | 1,300 | 98,700 |
| 2025/11/28 | 1,317 | 1,319 | 1,307 | 1,313 | 90,400 |
| 2025/11/27 | 1,303 | 1,310 | 1,302 | 1,309 | 54,900 |
| 2025/11/26 | 1,299 | 1,309 | 1,284 | 1,300 | 75,100 |
| 2025/11/25 | 1,325 | 1,325 | 1,291 | 1,298 | 114,000 |
| 2025/11/21 | 1,280 | 1,318 | 1,280 | 1,317 | 166,900 |
| 2025/11/20 | 1,283 | 1,284 | 1,273 | 1,276 | 65,100 |
| 2025/11/19 | 1,266 | 1,269 | 1,250 | 1,259 | 97,200 |
| 2025/11/18 | 1,270 | 1,275 | 1,249 | 1,260 | 66,000 |
| 2025/11/17 | 1,278 | 1,288 | 1,270 | 1,275 | 59,400 |
| 2025/11/14 | 1,278 | 1,292 | 1,275 | 1,280 | 82,700 |
| 2025/11/13 | 1,282 | 1,296 | 1,274 | 1,278 | 49,300 |
| 2025/11/12 | 1,275 | 1,289 | 1,273 | 1,282 | 80,700 |
| 2025/11/11 | 1,261 | 1,264 | 1,250 | 1,263 | 55,600 |
| 2025/11/10 | 1,262 | 1,263 | 1,250 | 1,261 | 72,300 |
| 2025/11/07 | 1,248 | 1,256 | 1,240 | 1,248 | 81,200 |
| 2025/11/06 | 1,232 | 1,256 | 1,232 | 1,245 | 74,600 |
| 2025/11/05 | 1,233 | 1,245 | 1,214 | 1,232 | 122,800 |
| 2025/11/04 | 1,219 | 1,247 | 1,217 | 1,240 | 108,700 |
| 2025/10/31 | 1,231 | 1,236 | 1,215 | 1,236 | 129,400 |
| 2025/10/30 | 1,234 | 1,242 | 1,224 | 1,234 | 130,600 |
| 2025/10/29 | 1,278 | 1,278 | 1,228 | 1,234 | 129,800 |
| 2025/10/28 | 1,323 | 1,323 | 1,277 | 1,278 | 76,900 |
| 2025/10/27 | 1,319 | 1,327 | 1,316 | 1,323 | 56,600 |
| 2025/10/24 | 1,315 | 1,317 | 1,312 | 1,313 | 54,200 |
| 2025/10/23 | 1,308 | 1,322 | 1,304 | 1,315 | 58,200 |
| 2025/10/22 | 1,305 | 1,308 | 1,298 | 1,308 | 62,800 |
| 2025/10/21 | 1,286 | 1,304 | 1,286 | 1,300 | 112,100 |
| 2025/10/20 | 1,294 | 1,295 | 1,281 | 1,286 | 33,900 |
| 2025/10/17 | 1,284 | 1,292 | 1,276 | 1,279 | 60,000 |
| 2025/10/16 | 1,280 | 1,298 | 1,273 | 1,284 | 79,500 |
| 2025/10/15 | 1,276 | 1,281 | 1,270 | 1,280 | 54,400 |
| 2025/10/14 | 1,241 | 1,264 | 1,240 | 1,254 | 122,200 |
| 2025/10/10 | 1,270 | 1,275 | 1,253 | 1,263 | 99,100 |
| 2025/10/09 | 1,276 | 1,289 | 1,273 | 1,289 | 81,500 |
| 2025/10/08 | 1,289 | 1,300 | 1,279 | 1,286 | 92,900 |
| 2025/10/07 | 1,280 | 1,295 | 1,278 | 1,293 | 69,300 |
| 2025/10/06 | 1,295 | 1,298 | 1,276 | 1,286 | 108,800 |
| 2025/10/03 | 1,249 | 1,266 | 1,198 | 1,265 | 150,200 |
| 2025/10/02 | 1,261 | 1,267 | 1,240 | 1,257 | 83,600 |
| 2025/10/01 | 1,280 | 1,282 | 1,253 | 1,266 | 126,700 |
| 2025/09/30 | 1,300 | 1,305 | 1,287 | 1,292 | 108,900 |
| 2025/09/29 | 1,310 | 1,310 | 1,293 | 1,301 | 117,000 |
| 2025/09/26 | 1,320 | 1,335 | 1,320 | 1,328 | 114,900 |
| 2025/09/25 | 1,308 | 1,326 | 1,308 | 1,320 | 67,400 |
| 2025/09/24 | 1,301 | 1,315 | 1,298 | 1,308 | 67,100 |
| 2025/09/22 | 1,302 | 1,312 | 1,299 | 1,303 | 58,500 |
| 2025/09/19 | 1,324 | 1,329 | 1,297 | 1,297 | 214,000 |
| 2025/09/18 | 1,307 | 1,320 | 1,303 | 1,315 | 70,100 |
| 2025/09/17 | 1,306 | 1,313 | 1,297 | 1,305 | 70,000 |
| 2025/09/16 | 1,307 | 1,318 | 1,303 | 1,314 | 54,300 |
| 2025/09/12 | 1,302 | 1,315 | 1,301 | 1,315 | 95,900 |
| 2025/09/11 | 1,300 | 1,318 | 1,297 | 1,318 | 87,700 |
| 2025/09/10 | 1,302 | 1,306 | 1,297 | 1,300 | 50,800 |
| 2025/09/09 | 1,320 | 1,327 | 1,302 | 1,302 | 57,900 |
| 2025/09/08 | 1,320 | 1,328 | 1,311 | 1,315 | 69,200 |
| 2025/09/05 | 1,309 | 1,318 | 1,298 | 1,313 | 63,700 |
| 2025/09/04 | 1,313 | 1,317 | 1,303 | 1,309 | 47,200 |
| 2025/09/03 | 1,305 | 1,319 | 1,305 | 1,313 | 95,500 |
| 2025/09/02 | 1,300 | 1,313 | 1,300 | 1,308 | 61,800 |
| 2025/09/01 | 1,300 | 1,307 | 1,292 | 1,300 | 63,000 |
| 2025/08/29 | 1,300 | 1,305 | 1,293 | 1,301 | 71,700 |
| 2025/08/28 | 1,301 | 1,304 | 1,290 | 1,300 | 54,200 |
| 2025/08/27 | 1,298 | 1,310 | 1,290 | 1,304 | 87,100 |
| 2025/08/26 | 1,303 | 1,304 | 1,287 | 1,298 | 92,300 |
| 2025/08/25 | 1,308 | 1,314 | 1,301 | 1,301 | 59,900 |
| 2025/08/22 | 1,304 | 1,308 | 1,300 | 1,306 | 39,400 |
| 2025/08/21 | 1,304 | 1,315 | 1,299 | 1,304 | 45,200 |
| 2025/08/20 | 1,306 | 1,311 | 1,301 | 1,305 | 38,800 |
| 2025/08/19 | 1,298 | 1,310 | 1,296 | 1,306 | 66,700 |
| 2025/08/18 | 1,297 | 1,304 | 1,285 | 1,300 | 55,400 |
| 2025/08/15 | 1,289 | 1,294 | 1,266 | 1,289 | 147,400 |
| 2025/08/14 | 1,295 | 1,301 | 1,285 | 1,290 | 65,800 |
| 2025/08/13 | 1,300 | 1,311 | 1,289 | 1,302 | 91,600 |
| 2025/08/12 | 1,289 | 1,298 | 1,283 | 1,293 | 78,900 |
| 2025/08/08 | 1,280 | 1,289 | 1,271 | 1,284 | 104,000 |
| 2025/08/07 | 1,260 | 1,273 | 1,258 | 1,273 | 68,500 |
| 2025/08/06 | 1,235 | 1,260 | 1,235 | 1,253 | 78,300 |
| 2025/08/05 | 1,247 | 1,257 | 1,237 | 1,242 | 45,400 |
| 2025/08/04 | 1,249 | 1,260 | 1,232 | 1,242 | 106,500 |
| 2025/08/01 | 1,237 | 1,281 | 1,236 | 1,276 | 166,200 |
| 2025/07/31 | 1,230 | 1,235 | 1,222 | 1,222 | 147,600 |
| 2025/07/30 | 1,245 | 1,263 | 1,227 | 1,227 | 157,200 |
| 2025/07/29 | 1,218 | 1,244 | 1,205 | 1,226 | 192,000 |
| 2025/07/28 | 1,217 | 1,239 | 1,217 | 1,235 | 123,100 |
| 2025/07/25 | 1,213 | 1,226 | 1,203 | 1,214 | 60,600 |
| 2025/07/24 | 1,210 | 1,219 | 1,206 | 1,213 | 67,400 |
| 2025/07/23 | 1,200 | 1,210 | 1,192 | 1,202 | 88,300 |
| 2025/07/22 | 1,191 | 1,204 | 1,185 | 1,185 | 43,200 |
| 2025/07/18 | 1,200 | 1,203 | 1,190 | 1,196 | 50,700 |
| 2025/07/17 | 1,185 | 1,194 | 1,179 | 1,194 | 47,100 |