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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,393 | 1,404 | 1,361 | 1,361 | 101,600 |
| 2024/11/07 | 1,350 | 1,388 | 1,341 | 1,386 | 155,500 |
| 2024/11/06 | 1,322 | 1,362 | 1,315 | 1,348 | 135,800 |
| 2024/11/05 | 1,304 | 1,304 | 1,278 | 1,304 | 118,000 |
| 2024/11/01 | 1,305 | 1,312 | 1,284 | 1,294 | 102,400 |
| 2024/10/31 | 1,338 | 1,338 | 1,281 | 1,326 | 194,300 |
| 2024/10/30 | 1,310 | 1,358 | 1,295 | 1,338 | 601,500 |
| 2024/10/29 | 1,312 | 1,315 | 1,293 | 1,302 | 148,700 |
| 2024/10/28 | 1,282 | 1,306 | 1,276 | 1,300 | 69,300 |
| 2024/10/25 | 1,290 | 1,294 | 1,266 | 1,269 | 90,500 |
| 2024/10/24 | 1,282 | 1,303 | 1,271 | 1,300 | 107,700 |
| 2024/10/23 | 1,289 | 1,309 | 1,280 | 1,291 | 101,800 |
| 2024/10/22 | 1,317 | 1,317 | 1,287 | 1,296 | 153,100 |
| 2024/10/21 | 1,319 | 1,324 | 1,300 | 1,319 | 75,100 |
| 2024/10/18 | 1,293 | 1,313 | 1,290 | 1,313 | 92,800 |
| 2024/10/17 | 1,294 | 1,295 | 1,280 | 1,287 | 66,700 |
| 2024/10/16 | 1,278 | 1,299 | 1,274 | 1,285 | 101,500 |
| 2024/10/15 | 1,276 | 1,293 | 1,267 | 1,285 | 138,100 |
| 2024/10/11 | 1,281 | 1,281 | 1,258 | 1,265 | 75,600 |
| 2024/10/10 | 1,278 | 1,281 | 1,268 | 1,281 | 77,500 |
| 2024/10/09 | 1,270 | 1,280 | 1,262 | 1,268 | 79,500 |
| 2024/10/08 | 1,267 | 1,278 | 1,257 | 1,261 | 109,300 |
| 2024/10/07 | 1,240 | 1,278 | 1,230 | 1,277 | 236,800 |
| 2024/10/04 | 1,245 | 1,257 | 1,222 | 1,225 | 111,200 |
| 2024/10/03 | 1,267 | 1,271 | 1,241 | 1,249 | 132,100 |
| 2024/10/02 | 1,222 | 1,240 | 1,214 | 1,220 | 86,300 |
| 2024/10/01 | 1,222 | 1,239 | 1,220 | 1,239 | 87,800 |
| 2024/09/30 | 1,216 | 1,216 | 1,166 | 1,208 | 99,100 |
| 2024/09/27 | 1,259 | 1,268 | 1,235 | 1,260 | 137,200 |
| 2024/09/26 | 1,255 | 1,285 | 1,253 | 1,283 | 203,900 |
| 2024/09/25 | 1,255 | 1,255 | 1,234 | 1,247 | 89,900 |
| 2024/09/24 | 1,283 | 1,287 | 1,252 | 1,264 | 104,900 |
| 2024/09/20 | 1,259 | 1,282 | 1,259 | 1,275 | 298,100 |
| 2024/09/19 | 1,265 | 1,278 | 1,247 | 1,262 | 112,000 |
| 2024/09/18 | 1,260 | 1,274 | 1,241 | 1,256 | 128,300 |
| 2024/09/17 | 1,250 | 1,267 | 1,247 | 1,261 | 134,600 |
| 2024/09/13 | 1,265 | 1,265 | 1,247 | 1,254 | 119,300 |
| 2024/09/12 | 1,255 | 1,285 | 1,252 | 1,269 | 184,100 |
| 2024/09/11 | 1,249 | 1,255 | 1,229 | 1,243 | 105,100 |
| 2024/09/10 | 1,241 | 1,262 | 1,240 | 1,249 | 76,400 |
| 2024/09/09 | 1,218 | 1,244 | 1,214 | 1,241 | 123,100 |
| 2024/09/06 | 1,259 | 1,268 | 1,231 | 1,248 | 91,800 |
| 2024/09/05 | 1,223 | 1,258 | 1,214 | 1,241 | 109,200 |
| 2024/09/04 | 1,240 | 1,254 | 1,229 | 1,229 | 168,600 |
| 2024/09/03 | 1,263 | 1,283 | 1,260 | 1,270 | 147,300 |
| 2024/09/02 | 1,277 | 1,280 | 1,249 | 1,263 | 97,700 |
| 2024/08/30 | 1,265 | 1,279 | 1,260 | 1,275 | 159,200 |
| 2024/08/29 | 1,214 | 1,272 | 1,214 | 1,272 | 288,800 |
| 2024/08/28 | 1,267 | 1,287 | 1,206 | 1,210 | 419,300 |
| 2024/08/27 | 1,200 | 1,216 | 1,188 | 1,191 | 69,300 |
| 2024/08/26 | 1,157 | 1,192 | 1,153 | 1,192 | 117,700 |
| 2024/08/23 | 1,156 | 1,170 | 1,156 | 1,157 | 32,300 |
| 2024/08/22 | 1,151 | 1,162 | 1,145 | 1,156 | 26,000 |
| 2024/08/21 | 1,154 | 1,159 | 1,140 | 1,147 | 42,300 |
| 2024/08/20 | 1,160 | 1,166 | 1,146 | 1,161 | 59,700 |
| 2024/08/19 | 1,134 | 1,158 | 1,129 | 1,143 | 51,400 |
| 2024/08/16 | 1,155 | 1,164 | 1,139 | 1,160 | 66,300 |
| 2024/08/15 | 1,126 | 1,139 | 1,113 | 1,132 | 105,100 |
| 2024/08/14 | 1,100 | 1,126 | 1,087 | 1,126 | 86,000 |
| 2024/08/13 | 1,080 | 1,107 | 1,076 | 1,102 | 104,300 |
| 2024/08/09 | 1,093 | 1,098 | 1,052 | 1,077 | 132,200 |
| 2024/08/08 | 1,042 | 1,070 | 1,035 | 1,063 | 97,200 |
| 2024/08/07 | 1,081 | 1,091 | 1,043 | 1,054 | 138,500 |
| 2024/08/06 | 1,051 | 1,091 | 1,015 | 1,090 | 194,100 |
| 2024/08/05 | 1,000 | 1,030 | 931 | 958 | 155,500 |
| 2024/08/02 | 1,100 | 1,100 | 1,050 | 1,052 | 207,200 |
| 2024/08/01 | 1,186 | 1,186 | 1,138 | 1,154 | 134,000 |
| 2024/07/31 | 1,161 | 1,211 | 1,149 | 1,207 | 111,000 |
| 2024/07/30 | 1,152 | 1,192 | 1,150 | 1,173 | 123,200 |
| 2024/07/29 | 1,182 | 1,221 | 1,171 | 1,210 | 111,900 |
| 2024/07/26 | 1,171 | 1,192 | 1,165 | 1,176 | 59,800 |
| 2024/07/25 | 1,186 | 1,191 | 1,165 | 1,176 | 136,800 |
| 2024/07/24 | 1,220 | 1,227 | 1,194 | 1,194 | 98,800 |
| 2024/07/23 | 1,226 | 1,244 | 1,224 | 1,227 | 34,300 |
| 2024/07/22 | 1,254 | 1,254 | 1,227 | 1,231 | 43,200 |
| 2024/07/19 | 1,258 | 1,261 | 1,243 | 1,255 | 40,600 |
| 2024/07/18 | 1,242 | 1,280 | 1,242 | 1,258 | 43,200 |
| 2024/07/17 | 1,274 | 1,274 | 1,262 | 1,266 | 38,700 |
| 2024/07/16 | 1,258 | 1,267 | 1,250 | 1,256 | 49,700 |
| 2024/07/12 | 1,244 | 1,280 | 1,237 | 1,260 | 55,600 |
| 2024/07/11 | 1,269 | 1,272 | 1,247 | 1,260 | 53,500 |
| 2024/07/10 | 1,258 | 1,264 | 1,235 | 1,249 | 76,400 |
| 2024/07/09 | 1,246 | 1,269 | 1,246 | 1,261 | 70,300 |
| 2024/07/08 | 1,241 | 1,254 | 1,236 | 1,246 | 57,400 |
| 2024/07/05 | 1,262 | 1,266 | 1,244 | 1,251 | 60,400 |
| 2024/07/04 | 1,276 | 1,276 | 1,252 | 1,267 | 56,300 |
| 2024/07/03 | 1,269 | 1,279 | 1,266 | 1,270 | 83,000 |
| 2024/07/02 | 1,288 | 1,289 | 1,269 | 1,278 | 117,700 |
| 2024/07/01 | 1,310 | 1,310 | 1,263 | 1,277 | 65,300 |
| 2024/06/28 | 1,314 | 1,314 | 1,290 | 1,301 | 92,800 |
| 2024/06/27 | 1,313 | 1,315 | 1,288 | 1,300 | 81,200 |
| 2024/06/26 | 1,308 | 1,324 | 1,300 | 1,311 | 154,600 |
| 2024/06/25 | 1,275 | 1,311 | 1,275 | 1,308 | 121,900 |
| 2024/06/24 | 1,257 | 1,274 | 1,254 | 1,270 | 93,300 |
| 2024/06/21 | 1,233 | 1,253 | 1,224 | 1,246 | 541,600 |
| 2024/06/20 | 1,248 | 1,261 | 1,232 | 1,239 | 174,300 |
| 2024/06/19 | 1,218 | 1,248 | 1,210 | 1,248 | 211,000 |
| 2024/06/18 | 1,224 | 1,230 | 1,202 | 1,210 | 131,200 |
| 2024/06/17 | 1,222 | 1,222 | 1,197 | 1,212 | 88,200 |
| 2024/06/14 | 1,207 | 1,239 | 1,207 | 1,230 | 128,500 |
| 2024/06/13 | 1,232 | 1,242 | 1,197 | 1,203 | 111,700 |
| 2024/06/12 | 1,232 | 1,246 | 1,232 | 1,239 | 88,600 |
| 2024/06/11 | 1,236 | 1,260 | 1,234 | 1,235 | 91,700 |
| 2024/06/10 | 1,236 | 1,243 | 1,221 | 1,235 | 58,500 |
| 2024/06/07 | 1,204 | 1,242 | 1,197 | 1,236 | 64,500 |
| 2024/06/06 | 1,200 | 1,212 | 1,184 | 1,209 | 95,600 |
| 2024/06/05 | 1,193 | 1,199 | 1,186 | 1,193 | 66,500 |
| 2024/06/04 | 1,201 | 1,210 | 1,194 | 1,200 | 88,900 |
| 2024/06/03 | 1,226 | 1,233 | 1,216 | 1,216 | 96,700 |
| 2024/05/31 | 1,224 | 1,229 | 1,203 | 1,225 | 215,800 |
| 2024/05/30 | 1,200 | 1,207 | 1,174 | 1,200 | 151,100 |
| 2024/05/29 | 1,246 | 1,254 | 1,177 | 1,214 | 251,800 |
| 2024/05/28 | 1,270 | 1,274 | 1,246 | 1,250 | 80,600 |
| 2024/05/27 | 1,293 | 1,293 | 1,258 | 1,270 | 111,800 |
| 2024/05/24 | 1,276 | 1,308 | 1,266 | 1,282 | 134,100 |
| 2024/05/23 | 1,254 | 1,311 | 1,252 | 1,300 | 132,200 |
| 2024/05/22 | 1,240 | 1,280 | 1,236 | 1,261 | 139,900 |
| 2024/05/21 | 1,246 | 1,250 | 1,227 | 1,231 | 63,000 |
| 2024/05/20 | 1,254 | 1,269 | 1,242 | 1,246 | 70,500 |
| 2024/05/17 | 1,244 | 1,255 | 1,238 | 1,254 | 41,400 |
| 2024/05/16 | 1,276 | 1,276 | 1,236 | 1,254 | 115,600 |
| 2024/05/15 | 1,312 | 1,312 | 1,272 | 1,275 | 102,600 |
| 2024/05/14 | 1,303 | 1,303 | 1,282 | 1,300 | 63,900 |
| 2024/05/13 | 1,308 | 1,316 | 1,288 | 1,307 | 85,900 |
| 2024/05/10 | 1,317 | 1,318 | 1,299 | 1,310 | 67,700 |
| 2024/05/09 | 1,296 | 1,325 | 1,291 | 1,315 | 71,200 |
| 2024/05/08 | 1,304 | 1,314 | 1,297 | 1,298 | 71,900 |
| 2024/05/07 | 1,342 | 1,342 | 1,311 | 1,316 | 66,900 |
| 2024/05/02 | 1,336 | 1,367 | 1,336 | 1,346 | 90,700 |
| 2024/05/01 | 1,340 | 1,362 | 1,334 | 1,334 | 67,400 |
| 2024/04/30 | 1,352 | 1,358 | 1,314 | 1,343 | 129,100 |
| 2024/04/26 | 1,279 | 1,345 | 1,260 | 1,341 | 279,400 |
| 2024/04/25 | 1,440 | 1,440 | 1,325 | 1,339 | 252,700 |
| 2024/04/24 | 1,454 | 1,465 | 1,440 | 1,451 | 101,000 |
| 2024/04/23 | 1,404 | 1,446 | 1,399 | 1,441 | 102,000 |
| 2024/04/22 | 1,400 | 1,406 | 1,376 | 1,399 | 78,100 |
| 2024/04/19 | 1,400 | 1,415 | 1,356 | 1,376 | 111,100 |
| 2024/04/18 | 1,396 | 1,430 | 1,394 | 1,427 | 108,400 |
| 2024/04/17 | 1,416 | 1,421 | 1,382 | 1,396 | 56,300 |
| 2024/04/16 | 1,446 | 1,446 | 1,397 | 1,408 | 95,800 |
| 2024/04/15 | 1,455 | 1,472 | 1,447 | 1,472 | 80,500 |
| 2024/04/12 | 1,486 | 1,501 | 1,475 | 1,478 | 57,200 |
| 2024/04/11 | 1,451 | 1,493 | 1,445 | 1,485 | 109,900 |
| 2024/04/10 | 1,473 | 1,495 | 1,470 | 1,475 | 81,800 |
| 2024/04/09 | 1,471 | 1,477 | 1,459 | 1,473 | 80,400 |
| 2024/04/08 | 1,485 | 1,496 | 1,461 | 1,469 | 116,800 |
| 2024/04/05 | 1,493 | 1,504 | 1,476 | 1,493 | 104,200 |
| 2024/04/04 | 1,557 | 1,558 | 1,492 | 1,509 | 118,500 |
| 2024/04/03 | 1,520 | 1,550 | 1,507 | 1,525 | 91,800 |
| 2024/04/02 | 1,548 | 1,567 | 1,540 | 1,551 | 92,300 |
| 2024/04/01 | 1,560 | 1,563 | 1,535 | 1,540 | 70,400 |
| 2024/03/29 | 1,551 | 1,584 | 1,541 | 1,565 | 102,800 |
| 2024/03/28 | 1,552 | 1,584 | 1,525 | 1,533 | 94,100 |
| 2024/03/27 | 1,574 | 1,624 | 1,574 | 1,592 | 190,700 |
| 2024/03/26 | 1,563 | 1,594 | 1,558 | 1,577 | 48,100 |
| 2024/03/25 | 1,635 | 1,645 | 1,560 | 1,580 | 176,700 |
| 2024/03/22 | 1,611 | 1,648 | 1,607 | 1,635 | 78,100 |
| 2024/03/21 | 1,623 | 1,635 | 1,595 | 1,595 | 82,500 |
| 2024/03/19 | 1,618 | 1,625 | 1,587 | 1,621 | 57,800 |
| 2024/03/18 | 1,650 | 1,658 | 1,618 | 1,618 | 74,600 |
| 2024/03/15 | 1,600 | 1,647 | 1,592 | 1,626 | 137,100 |
| 2024/03/14 | 1,583 | 1,598 | 1,546 | 1,598 | 74,600 |
| 2024/03/13 | 1,581 | 1,595 | 1,540 | 1,564 | 79,100 |
| 2024/03/12 | 1,539 | 1,581 | 1,514 | 1,581 | 90,800 |
| 2024/03/11 | 1,524 | 1,547 | 1,514 | 1,543 | 76,800 |
| 2024/03/08 | 1,478 | 1,545 | 1,466 | 1,534 | 108,400 |
| 2024/03/07 | 1,529 | 1,530 | 1,481 | 1,488 | 68,900 |
| 2024/03/06 | 1,500 | 1,529 | 1,482 | 1,522 | 135,900 |
| 2024/03/05 | 1,501 | 1,524 | 1,481 | 1,508 | 85,000 |
| 2024/03/04 | 1,496 | 1,510 | 1,460 | 1,501 | 142,900 |
| 2024/03/01 | 1,458 | 1,493 | 1,458 | 1,487 | 65,700 |
| 2024/02/29 | 1,463 | 1,468 | 1,443 | 1,456 | 134,600 |
| 2024/02/28 | 1,479 | 1,487 | 1,427 | 1,433 | 117,500 |
| 2024/02/27 | 1,462 | 1,494 | 1,460 | 1,478 | 90,200 |
| 2024/02/26 | 1,413 | 1,471 | 1,413 | 1,462 | 118,100 |
| 2024/02/22 | 1,403 | 1,412 | 1,391 | 1,411 | 80,900 |
| 2024/02/21 | 1,384 | 1,384 | 1,365 | 1,378 | 56,800 |
| 2024/02/20 | 1,390 | 1,403 | 1,388 | 1,388 | 54,300 |
| 2024/02/19 | 1,359 | 1,387 | 1,359 | 1,386 | 34,400 |
| 2024/02/16 | 1,360 | 1,379 | 1,345 | 1,372 | 78,200 |
| 2024/02/15 | 1,367 | 1,368 | 1,326 | 1,336 | 79,200 |
| 2024/02/14 | 1,374 | 1,380 | 1,336 | 1,349 | 87,800 |
| 2024/02/13 | 1,325 | 1,376 | 1,325 | 1,375 | 152,500 |
| 2024/02/09 | 1,329 | 1,329 | 1,306 | 1,311 | 70,700 |
| 2024/02/08 | 1,330 | 1,350 | 1,320 | 1,338 | 95,800 |
| 2024/02/07 | 1,304 | 1,326 | 1,297 | 1,319 | 87,900 |
| 2024/02/06 | 1,311 | 1,327 | 1,300 | 1,312 | 154,200 |
| 2024/02/05 | 1,369 | 1,369 | 1,322 | 1,328 | 134,200 |
| 2024/02/02 | 1,360 | 1,380 | 1,341 | 1,357 | 128,400 |
| 2024/02/01 | 1,395 | 1,400 | 1,361 | 1,364 | 157,700 |
| 2024/01/31 | 1,450 | 1,451 | 1,405 | 1,425 | 335,400 |
| 2024/01/30 | 1,425 | 1,456 | 1,412 | 1,450 | 349,800 |
| 2024/01/29 | 1,364 | 1,395 | 1,360 | 1,395 | 62,000 |
| 2024/01/26 | 1,379 | 1,385 | 1,356 | 1,357 | 81,100 |
| 2024/01/25 | 1,365 | 1,393 | 1,365 | 1,372 | 74,700 |
| 2024/01/24 | 1,371 | 1,384 | 1,348 | 1,359 | 103,900 |
| 2024/01/23 | 1,395 | 1,396 | 1,366 | 1,367 | 66,500 |
| 2024/01/22 | 1,391 | 1,406 | 1,380 | 1,392 | 43,200 |
| 2024/01/19 | 1,398 | 1,402 | 1,375 | 1,379 | 89,500 |
| 2024/01/18 | 1,398 | 1,414 | 1,393 | 1,393 | 37,000 |
| 2024/01/17 | 1,420 | 1,440 | 1,399 | 1,399 | 69,300 |
| 2024/01/16 | 1,455 | 1,455 | 1,415 | 1,415 | 53,000 |
| 2024/01/15 | 1,414 | 1,479 | 1,414 | 1,455 | 62,400 |
| 2024/01/12 | 1,444 | 1,444 | 1,405 | 1,412 | 49,900 |
| 2024/01/11 | 1,429 | 1,446 | 1,420 | 1,433 | 59,700 |
| 2024/01/10 | 1,415 | 1,431 | 1,396 | 1,411 | 88,700 |
| 2024/01/09 | 1,396 | 1,415 | 1,396 | 1,415 | 83,800 |
| 2024/01/05 | 1,400 | 1,407 | 1,382 | 1,395 | 70,600 |
| 2024/01/04 | 1,355 | 1,391 | 1,322 | 1,389 | 61,900 |