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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,112 | 1,119 | 1,104 | 1,110 | 84,200 |
| 2025/06/12 | 1,121 | 1,124 | 1,099 | 1,111 | 68,200 |
| 2025/06/11 | 1,101 | 1,130 | 1,101 | 1,123 | 53,500 |
| 2025/06/10 | 1,098 | 1,118 | 1,098 | 1,099 | 80,200 |
| 2025/06/09 | 1,106 | 1,109 | 1,093 | 1,100 | 43,500 |
| 2025/06/06 | 1,097 | 1,110 | 1,097 | 1,106 | 59,900 |
| 2025/06/05 | 1,094 | 1,101 | 1,091 | 1,091 | 60,600 |
| 2025/06/04 | 1,104 | 1,106 | 1,100 | 1,100 | 51,100 |
| 2025/06/03 | 1,097 | 1,107 | 1,097 | 1,098 | 77,100 |
| 2025/06/02 | 1,091 | 1,100 | 1,089 | 1,094 | 72,600 |
| 2025/05/30 | 1,085 | 1,110 | 1,082 | 1,109 | 157,500 |
| 2025/05/29 | 1,109 | 1,115 | 1,102 | 1,105 | 82,000 |
| 2025/05/28 | 1,129 | 1,129 | 1,102 | 1,106 | 79,200 |
| 2025/05/27 | 1,130 | 1,131 | 1,112 | 1,115 | 41,700 |
| 2025/05/26 | 1,138 | 1,139 | 1,122 | 1,130 | 51,700 |
| 2025/05/23 | 1,122 | 1,130 | 1,114 | 1,124 | 145,100 |
| 2025/05/22 | 1,107 | 1,120 | 1,105 | 1,110 | 83,700 |
| 2025/05/21 | 1,118 | 1,132 | 1,114 | 1,119 | 90,000 |
| 2025/05/20 | 1,126 | 1,130 | 1,114 | 1,117 | 99,800 |
| 2025/05/19 | 1,105 | 1,126 | 1,096 | 1,126 | 113,000 |
| 2025/05/16 | 1,122 | 1,135 | 1,107 | 1,125 | 45,000 |
| 2025/05/15 | 1,124 | 1,140 | 1,116 | 1,124 | 105,100 |
| 2025/05/14 | 1,140 | 1,153 | 1,112 | 1,137 | 121,600 |
| 2025/05/13 | 1,143 | 1,157 | 1,130 | 1,148 | 53,600 |
| 2025/05/12 | 1,116 | 1,138 | 1,116 | 1,138 | 53,700 |
| 2025/05/09 | 1,106 | 1,130 | 1,103 | 1,115 | 93,000 |
| 2025/05/08 | 1,096 | 1,104 | 1,079 | 1,100 | 40,900 |
| 2025/05/07 | 1,084 | 1,125 | 1,081 | 1,105 | 84,800 |
| 2025/05/02 | 1,090 | 1,104 | 1,079 | 1,090 | 71,100 |
| 2025/05/01 | 1,112 | 1,112 | 1,086 | 1,089 | 68,100 |
| 2025/04/30 | 1,133 | 1,134 | 1,110 | 1,120 | 105,800 |
| 2025/04/28 | 1,138 | 1,143 | 1,116 | 1,125 | 134,200 |
| 2025/04/25 | 1,175 | 1,176 | 1,125 | 1,138 | 144,200 |
| 2025/04/24 | 1,170 | 1,173 | 1,145 | 1,150 | 63,300 |
| 2025/04/23 | 1,178 | 1,185 | 1,146 | 1,150 | 89,900 |
| 2025/04/22 | 1,146 | 1,158 | 1,132 | 1,148 | 55,600 |
| 2025/04/21 | 1,134 | 1,150 | 1,134 | 1,141 | 33,300 |
| 2025/04/18 | 1,115 | 1,149 | 1,113 | 1,146 | 62,400 |
| 2025/04/17 | 1,090 | 1,107 | 1,080 | 1,102 | 32,000 |
| 2025/04/16 | 1,090 | 1,096 | 1,080 | 1,090 | 39,800 |
| 2025/04/15 | 1,095 | 1,100 | 1,085 | 1,090 | 51,000 |
| 2025/04/14 | 1,100 | 1,100 | 1,083 | 1,090 | 49,600 |
| 2025/04/11 | 1,027 | 1,076 | 1,022 | 1,072 | 89,800 |
| 2025/04/10 | 1,147 | 1,147 | 1,081 | 1,100 | 111,200 |
| 2025/04/09 | 1,037 | 1,048 | 1,018 | 1,027 | 102,200 |
| 2025/04/08 | 1,049 | 1,090 | 1,030 | 1,067 | 90,700 |
| 2025/04/07 | 996 | 1,039 | 974 | 1,019 | 115,600 |
| 2025/04/04 | 1,103 | 1,113 | 1,063 | 1,086 | 131,900 |
| 2025/04/03 | 1,115 | 1,137 | 1,113 | 1,133 | 97,900 |
| 2025/04/02 | 1,192 | 1,193 | 1,161 | 1,167 | 62,400 |
| 2025/04/01 | 1,177 | 1,191 | 1,172 | 1,177 | 66,200 |
| 2025/03/31 | 1,206 | 1,206 | 1,171 | 1,171 | 107,400 |
| 2025/03/28 | 1,251 | 1,259 | 1,220 | 1,229 | 85,700 |
| 2025/03/27 | 1,250 | 1,280 | 1,250 | 1,275 | 144,500 |
| 2025/03/26 | 1,252 | 1,253 | 1,227 | 1,253 | 129,300 |
| 2025/03/25 | 1,242 | 1,245 | 1,227 | 1,244 | 88,000 |
| 2025/03/24 | 1,238 | 1,244 | 1,221 | 1,242 | 81,500 |
| 2025/03/21 | 1,238 | 1,251 | 1,234 | 1,235 | 76,700 |
| 2025/03/19 | 1,215 | 1,240 | 1,215 | 1,238 | 76,900 |
| 2025/03/18 | 1,220 | 1,225 | 1,212 | 1,215 | 99,000 |
| 2025/03/17 | 1,203 | 1,225 | 1,203 | 1,220 | 95,900 |
| 2025/03/14 | 1,193 | 1,215 | 1,191 | 1,202 | 170,900 |
| 2025/03/13 | 1,208 | 1,214 | 1,197 | 1,208 | 108,500 |
| 2025/03/12 | 1,197 | 1,226 | 1,197 | 1,208 | 127,000 |
| 2025/03/11 | 1,222 | 1,237 | 1,202 | 1,208 | 121,600 |
| 2025/03/10 | 1,264 | 1,274 | 1,252 | 1,252 | 62,700 |
| 2025/03/07 | 1,228 | 1,255 | 1,221 | 1,255 | 91,600 |
| 2025/03/06 | 1,270 | 1,288 | 1,268 | 1,288 | 97,600 |
| 2025/03/05 | 1,285 | 1,302 | 1,254 | 1,261 | 152,400 |
| 2025/03/04 | 1,286 | 1,286 | 1,257 | 1,277 | 68,700 |
| 2025/03/03 | 1,250 | 1,284 | 1,245 | 1,278 | 93,600 |
| 2025/02/28 | 1,218 | 1,230 | 1,205 | 1,221 | 85,900 |
| 2025/02/27 | 1,192 | 1,223 | 1,192 | 1,223 | 52,100 |
| 2025/02/26 | 1,175 | 1,192 | 1,175 | 1,192 | 74,900 |
| 2025/02/25 | 1,192 | 1,197 | 1,170 | 1,186 | 134,800 |
| 2025/02/21 | 1,206 | 1,211 | 1,196 | 1,203 | 103,100 |
| 2025/02/20 | 1,229 | 1,229 | 1,201 | 1,206 | 99,400 |
| 2025/02/19 | 1,270 | 1,270 | 1,237 | 1,246 | 153,000 |
| 2025/02/18 | 1,207 | 1,218 | 1,200 | 1,217 | 37,700 |
| 2025/02/17 | 1,210 | 1,221 | 1,209 | 1,213 | 45,900 |
| 2025/02/14 | 1,224 | 1,228 | 1,206 | 1,215 | 58,000 |
| 2025/02/13 | 1,213 | 1,238 | 1,205 | 1,237 | 64,400 |
| 2025/02/12 | 1,235 | 1,235 | 1,196 | 1,208 | 87,300 |
| 2025/02/10 | 1,231 | 1,231 | 1,221 | 1,227 | 59,900 |
| 2025/02/07 | 1,248 | 1,254 | 1,239 | 1,241 | 61,800 |
| 2025/02/06 | 1,241 | 1,251 | 1,235 | 1,248 | 95,800 |
| 2025/02/05 | 1,230 | 1,246 | 1,226 | 1,234 | 88,900 |
| 2025/02/04 | 1,246 | 1,258 | 1,230 | 1,230 | 78,200 |
| 2025/02/03 | 1,229 | 1,250 | 1,225 | 1,236 | 141,800 |
| 2025/01/31 | 1,298 | 1,298 | 1,271 | 1,282 | 80,700 |
| 2025/01/30 | 1,264 | 1,320 | 1,254 | 1,298 | 200,400 |
| 2025/01/29 | 1,248 | 1,252 | 1,235 | 1,242 | 58,500 |
| 2025/01/28 | 1,243 | 1,261 | 1,240 | 1,248 | 56,400 |
| 2025/01/27 | 1,232 | 1,253 | 1,231 | 1,246 | 50,200 |
| 2025/01/24 | 1,238 | 1,244 | 1,216 | 1,229 | 78,600 |
| 2025/01/23 | 1,232 | 1,250 | 1,227 | 1,238 | 84,500 |
| 2025/01/22 | 1,238 | 1,251 | 1,232 | 1,248 | 69,200 |
| 2025/01/21 | 1,260 | 1,260 | 1,234 | 1,238 | 40,400 |
| 2025/01/20 | 1,228 | 1,258 | 1,228 | 1,258 | 80,800 |
| 2025/01/17 | 1,227 | 1,232 | 1,213 | 1,225 | 55,800 |
| 2025/01/16 | 1,244 | 1,248 | 1,226 | 1,227 | 79,700 |
| 2025/01/15 | 1,225 | 1,239 | 1,215 | 1,238 | 93,200 |
| 2025/01/14 | 1,230 | 1,243 | 1,202 | 1,231 | 71,200 |
| 2025/01/10 | 1,241 | 1,250 | 1,229 | 1,241 | 35,800 |
| 2025/01/09 | 1,250 | 1,256 | 1,239 | 1,241 | 57,200 |
| 2025/01/08 | 1,252 | 1,269 | 1,246 | 1,262 | 77,300 |
| 2025/01/07 | 1,291 | 1,291 | 1,256 | 1,256 | 116,000 |
| 2025/01/06 | 1,303 | 1,313 | 1,277 | 1,291 | 81,000 |
| 2024/12/30 | 1,320 | 1,340 | 1,304 | 1,308 | 105,400 |
| 2024/12/27 | 1,282 | 1,306 | 1,265 | 1,305 | 87,000 |
| 2024/12/26 | 1,273 | 1,273 | 1,246 | 1,273 | 203,500 |
| 2024/12/25 | 1,261 | 1,274 | 1,256 | 1,273 | 60,700 |
| 2024/12/24 | 1,253 | 1,257 | 1,245 | 1,251 | 29,300 |
| 2024/12/23 | 1,233 | 1,253 | 1,224 | 1,251 | 69,900 |
| 2024/12/20 | 1,245 | 1,245 | 1,217 | 1,224 | 195,600 |
| 2024/12/19 | 1,226 | 1,252 | 1,216 | 1,233 | 115,200 |
| 2024/12/18 | 1,270 | 1,272 | 1,251 | 1,256 | 80,800 |
| 2024/12/17 | 1,287 | 1,301 | 1,269 | 1,274 | 163,900 |
| 2024/12/16 | 1,324 | 1,326 | 1,300 | 1,300 | 106,300 |
| 2024/12/13 | 1,348 | 1,375 | 1,309 | 1,326 | 153,400 |
| 2024/12/12 | 1,338 | 1,374 | 1,337 | 1,363 | 190,600 |
| 2024/12/11 | 1,332 | 1,340 | 1,320 | 1,334 | 65,100 |
| 2024/12/10 | 1,342 | 1,349 | 1,330 | 1,332 | 59,000 |
| 2024/12/09 | 1,325 | 1,344 | 1,321 | 1,338 | 79,000 |
| 2024/12/06 | 1,311 | 1,320 | 1,301 | 1,320 | 71,900 |
| 2024/12/05 | 1,320 | 1,320 | 1,292 | 1,311 | 112,800 |
| 2024/12/04 | 1,367 | 1,368 | 1,317 | 1,322 | 166,400 |
| 2024/12/03 | 1,357 | 1,405 | 1,357 | 1,374 | 185,600 |
| 2024/12/02 | 1,320 | 1,367 | 1,315 | 1,357 | 98,100 |
| 2024/11/29 | 1,287 | 1,316 | 1,284 | 1,308 | 80,900 |
| 2024/11/28 | 1,268 | 1,288 | 1,256 | 1,287 | 110,200 |
| 2024/11/27 | 1,327 | 1,327 | 1,262 | 1,268 | 121,800 |
| 2024/11/26 | 1,331 | 1,335 | 1,311 | 1,327 | 76,900 |
| 2024/11/25 | 1,357 | 1,370 | 1,331 | 1,332 | 170,900 |
| 2024/11/22 | 1,340 | 1,365 | 1,340 | 1,353 | 52,100 |
| 2024/11/21 | 1,342 | 1,348 | 1,337 | 1,340 | 46,200 |
| 2024/11/20 | 1,346 | 1,350 | 1,331 | 1,340 | 38,800 |
| 2024/11/19 | 1,346 | 1,367 | 1,345 | 1,346 | 95,200 |
| 2024/11/18 | 1,329 | 1,352 | 1,329 | 1,346 | 48,500 |
| 2024/11/15 | 1,360 | 1,367 | 1,338 | 1,338 | 81,800 |
| 2024/11/14 | 1,363 | 1,373 | 1,345 | 1,348 | 65,100 |
| 2024/11/13 | 1,381 | 1,382 | 1,351 | 1,362 | 100,300 |
| 2024/11/12 | 1,382 | 1,407 | 1,373 | 1,381 | 99,700 |
| 2024/11/11 | 1,361 | 1,386 | 1,347 | 1,382 | 63,000 |
| 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 |