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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,035 | 1,180 | 1,035 | 1,180 | 10,600 |
| 1999/12/29 | 1,025 | 1,033 | 1,020 | 1,030 | 8,800 |
| 1999/12/28 | 1,050 | 1,056 | 1,020 | 1,035 | 12,000 |
| 1999/12/27 | 1,124 | 1,124 | 1,099 | 1,099 | 15,500 |
| 1999/12/24 | 1,123 | 1,135 | 1,123 | 1,124 | 16,500 |
| 1999/12/22 | 1,130 | 1,135 | 1,110 | 1,123 | 23,800 |
| 1999/12/21 | 1,160 | 1,160 | 1,130 | 1,134 | 4,900 |
| 1999/12/20 | 1,160 | 1,162 | 1,150 | 1,160 | 25,600 |
| 1999/12/17 | 1,180 | 1,190 | 1,145 | 1,190 | 25,700 |
| 1999/12/16 | 1,210 | 1,210 | 1,181 | 1,192 | 7,700 |
| 1999/12/15 | 1,260 | 1,310 | 1,210 | 1,230 | 101,800 |
| 1999/12/14 | 1,180 | 1,200 | 1,160 | 1,200 | 45,000 |
| 1999/12/13 | 1,200 | 1,200 | 1,160 | 1,160 | 65,500 |
| 1999/12/10 | 1,144 | 1,184 | 1,144 | 1,180 | 41,000 |
| 1999/12/09 | 1,300 | 1,300 | 1,254 | 1,264 | 6,600 |
| 1999/12/08 | 1,300 | 1,302 | 1,290 | 1,301 | 40,300 |
| 1999/12/07 | 1,300 | 1,320 | 1,300 | 1,305 | 23,200 |
| 1999/12/06 | 1,280 | 1,300 | 1,230 | 1,300 | 15,300 |
| 1999/12/03 | 1,300 | 1,300 | 1,285 | 1,300 | 9,500 |
| 1999/12/02 | 1,300 | 1,300 | 1,286 | 1,291 | 7,100 |
| 1999/12/01 | 1,221 | 1,265 | 1,220 | 1,250 | 13,700 |
| 1999/11/30 | 1,220 | 1,225 | 1,217 | 1,220 | 53,200 |
| 1999/11/29 | 1,229 | 1,230 | 1,225 | 1,226 | 16,600 |
| 1999/11/26 | 1,259 | 1,259 | 1,230 | 1,240 | 19,000 |
| 1999/11/25 | 1,230 | 1,250 | 1,230 | 1,239 | 17,800 |
| 1999/11/24 | 1,300 | 1,300 | 1,225 | 1,230 | 17,500 |
| 1999/11/22 | 1,385 | 1,390 | 1,291 | 1,300 | 2,400 |
| 1999/11/19 | 1,380 | 1,400 | 1,380 | 1,400 | 10,800 |
| 1999/11/18 | 1,291 | 1,380 | 1,291 | 1,380 | 9,900 |
| 1999/11/17 | 1,270 | 1,310 | 1,270 | 1,310 | 15,900 |
| 1999/11/16 | 1,210 | 1,250 | 1,201 | 1,250 | 21,700 |
| 1999/11/15 | 1,250 | 1,250 | 1,201 | 1,210 | 14,700 |
| 1999/11/12 | 1,200 | 1,250 | 1,200 | 1,250 | 4,900 |
| 1999/11/11 | 1,200 | 1,230 | 1,190 | 1,196 | 32,600 |
| 1999/11/10 | 1,338 | 1,338 | 1,235 | 1,235 | 14,300 |
| 1999/11/09 | 1,390 | 1,390 | 1,270 | 1,320 | 8,800 |
| 1999/11/08 | 1,400 | 1,400 | 1,390 | 1,390 | 7,600 |
| 1999/11/05 | 1,430 | 1,430 | 1,400 | 1,400 | 13,100 |
| 1999/11/04 | 1,430 | 1,448 | 1,430 | 1,430 | 19,300 |
| 1999/11/02 | 1,370 | 1,431 | 1,370 | 1,430 | 2,700 |
| 1999/11/01 | 1,451 | 1,452 | 1,351 | 1,351 | 6,700 |
| 1999/10/29 | 1,420 | 1,451 | 1,418 | 1,451 | 2,800 |
| 1999/10/28 | 1,370 | 1,380 | 1,370 | 1,371 | 2,500 |
| 1999/10/27 | 1,390 | 1,392 | 1,370 | 1,370 | 9,900 |
| 1999/10/26 | 1,390 | 1,399 | 1,390 | 1,390 | 11,300 |
| 1999/10/25 | 1,400 | 1,400 | 1,390 | 1,390 | 7,200 |
| 1999/10/22 | 1,400 | 1,400 | 1,390 | 1,390 | 8,100 |
| 1999/10/21 | 1,400 | 1,420 | 1,389 | 1,399 | 7,900 |
| 1999/10/20 | 1,390 | 1,410 | 1,382 | 1,400 | 6,000 |
| 1999/10/19 | 1,420 | 1,424 | 1,370 | 1,370 | 4,600 |
| 1999/10/18 | 1,420 | 1,422 | 1,410 | 1,420 | 4,300 |
| 1999/10/15 | 1,501 | 1,501 | 1,477 | 1,477 | 2,100 |
| 1999/10/14 | 1,548 | 1,548 | 1,479 | 1,501 | 4,300 |
| 1999/10/13 | 1,549 | 1,549 | 1,537 | 1,548 | 4,800 |
| 1999/10/12 | 1,532 | 1,550 | 1,521 | 1,527 | 4,600 |
| 1999/10/08 | 1,500 | 1,500 | 1,481 | 1,482 | 1,600 |
| 1999/10/07 | 1,461 | 1,500 | 1,461 | 1,480 | 2,800 |
| 1999/10/06 | 1,470 | 1,470 | 1,460 | 1,460 | 1,700 |
| 1999/10/05 | 1,501 | 1,550 | 1,480 | 1,550 | 7,900 |
| 1999/10/04 | 1,570 | 1,580 | 1,500 | 1,500 | 3,900 |
| 1999/10/01 | 1,550 | 1,570 | 1,548 | 1,570 | 19,600 |
| 1999/09/30 | 1,538 | 1,550 | 1,535 | 1,545 | 10,000 |
| 1999/09/29 | 1,550 | 1,550 | 1,537 | 1,539 | 11,800 |
| 1999/09/28 | 1,445 | 1,530 | 1,431 | 1,530 | 1,100 |
| 1999/09/27 | 1,550 | 1,550 | 1,460 | 1,545 | 2,400 |
| 1999/09/24 | 1,549 | 1,550 | 1,500 | 1,550 | 19,300 |
| 1999/09/22 | 1,540 | 1,590 | 1,455 | 1,590 | 19,200 |
| 1999/09/21 | 1,550 | 1,550 | 1,490 | 1,540 | 4,300 |
| 1999/09/20 | 1,470 | 1,550 | 1,470 | 1,550 | 12,600 |
| 1999/09/17 | 1,424 | 1,490 | 1,424 | 1,470 | 5,600 |
| 1999/09/16 | 1,400 | 1,425 | 1,398 | 1,425 | 14,400 |
| 1999/09/14 | 1,430 | 1,430 | 1,401 | 1,401 | 4,300 |
| 1999/09/13 | 1,410 | 1,450 | 1,410 | 1,450 | 4,000 |
| 1999/09/10 | 1,405 | 1,405 | 1,360 | 1,401 | 20,000 |
| 1999/09/09 | 1,403 | 1,467 | 1,403 | 1,405 | 2,200 |
| 1999/09/08 | 1,410 | 1,410 | 1,390 | 1,395 | 7,900 |
| 1999/09/07 | 1,450 | 1,451 | 1,420 | 1,420 | 7,000 |
| 1999/09/06 | 1,489 | 1,489 | 1,420 | 1,425 | 11,400 |
| 1999/09/03 | 1,450 | 1,450 | 1,410 | 1,429 | 10,400 |
| 1999/09/02 | 1,510 | 1,511 | 1,410 | 1,450 | 9,900 |
| 1999/09/01 | 1,500 | 1,538 | 1,500 | 1,511 | 2,300 |
| 1999/08/31 | 1,530 | 1,540 | 1,480 | 1,538 | 1,300 |
| 1999/08/30 | 1,507 | 1,540 | 1,480 | 1,480 | 1,600 |
| 1999/08/27 | 1,500 | 1,500 | 1,460 | 1,500 | 2,400 |
| 1999/08/26 | 1,550 | 1,550 | 1,510 | 1,510 | 7,400 |
| 1999/08/25 | 1,550 | 1,551 | 1,549 | 1,550 | 8,800 |
| 1999/08/24 | 1,470 | 1,549 | 1,410 | 1,549 | 6,000 |
| 1999/08/23 | 1,505 | 1,505 | 1,470 | 1,471 | 18,400 |
| 1999/08/20 | 1,570 | 1,570 | 1,460 | 1,505 | 2,000 |
| 1999/08/19 | 1,570 | 1,570 | 1,570 | 1,570 | 500 |
| 1999/08/18 | 1,529 | 1,600 | 1,520 | 1,550 | 5,100 |
| 1999/08/17 | 1,620 | 1,620 | 1,589 | 1,589 | 2,200 |
| 1999/08/16 | 1,610 | 1,630 | 1,590 | 1,620 | 41,800 |
| 1999/08/13 | 1,560 | 1,610 | 1,560 | 1,600 | 33,000 |
| 1999/08/12 | 1,540 | 1,550 | 1,513 | 1,550 | 13,700 |
| 1999/08/11 | 1,520 | 1,530 | 1,520 | 1,520 | 17,500 |
| 1999/08/10 | 1,550 | 1,580 | 1,520 | 1,540 | 21,800 |
| 1999/08/09 | 1,480 | 1,560 | 1,480 | 1,500 | 16,600 |
| 1999/08/06 | 1,500 | 1,500 | 1,480 | 1,480 | 11,000 |
| 1999/08/05 | 1,490 | 1,500 | 1,480 | 1,500 | 23,300 |
| 1999/08/04 | 1,500 | 1,500 | 1,452 | 1,480 | 12,200 |
| 1999/08/03 | 1,520 | 1,520 | 1,450 | 1,470 | 7,000 |
| 1999/08/02 | 1,560 | 1,560 | 1,480 | 1,520 | 4,800 |
| 1999/07/30 | 1,500 | 1,540 | 1,480 | 1,540 | 6,000 |
| 1999/07/29 | 1,515 | 1,520 | 1,500 | 1,501 | 18,100 |
| 1999/07/28 | 1,530 | 1,530 | 1,510 | 1,520 | 6,100 |
| 1999/07/27 | 1,521 | 1,545 | 1,515 | 1,530 | 5,300 |
| 1999/07/26 | 1,500 | 1,515 | 1,500 | 1,515 | 3,200 |
| 1999/07/23 | 1,560 | 1,560 | 1,500 | 1,500 | 11,600 |
| 1999/07/22 | 1,559 | 1,560 | 1,500 | 1,560 | 1,700 |
| 1999/07/21 | 1,560 | 1,560 | 1,498 | 1,560 | 10,300 |
| 1999/07/19 | 1,560 | 1,580 | 1,560 | 1,560 | 7,900 |
| 1999/07/16 | 1,620 | 1,630 | 1,550 | 1,560 | 12,200 |
| 1999/07/15 | 1,610 | 1,610 | 1,600 | 1,610 | 9,900 |
| 1999/07/14 | 1,680 | 1,680 | 1,620 | 1,659 | 8,400 |
| 1999/07/13 | 1,600 | 1,690 | 1,590 | 1,690 | 22,500 |
| 1999/07/12 | 1,660 | 1,670 | 1,650 | 1,670 | 8,900 |
| 1999/07/09 | 1,690 | 1,700 | 1,620 | 1,660 | 11,300 |
| 1999/07/08 | 1,680 | 1,700 | 1,670 | 1,670 | 25,700 |
| 1999/07/07 | 1,700 | 1,730 | 1,660 | 1,700 | 56,800 |
| 1999/07/06 | 1,650 | 1,730 | 1,650 | 1,680 | 49,000 |
| 1999/07/05 | 1,570 | 1,620 | 1,550 | 1,620 | 33,800 |
| 1999/07/02 | 1,550 | 1,560 | 1,510 | 1,560 | 40,600 |
| 1999/07/01 | 1,460 | 1,530 | 1,460 | 1,510 | 22,600 |
| 1999/06/30 | 1,440 | 1,462 | 1,440 | 1,460 | 13,300 |
| 1999/06/29 | 1,480 | 1,510 | 1,460 | 1,460 | 6,500 |
| 1999/06/28 | 1,440 | 1,470 | 1,440 | 1,470 | 3,000 |
| 1999/06/25 | 1,470 | 1,470 | 1,400 | 1,440 | 10,100 |
| 1999/06/24 | 1,495 | 1,520 | 1,465 | 1,470 | 11,900 |
| 1999/06/23 | 1,470 | 1,530 | 1,470 | 1,522 | 27,700 |
| 1999/06/22 | 1,480 | 1,500 | 1,470 | 1,500 | 5,700 |
| 1999/06/21 | 1,511 | 1,530 | 1,470 | 1,480 | 13,900 |
| 1999/06/18 | 1,518 | 1,540 | 1,500 | 1,510 | 13,500 |
| 1999/06/17 | 1,580 | 1,580 | 1,470 | 1,490 | 58,600 |
| 1999/06/16 | 1,400 | 1,560 | 1,400 | 1,530 | 53,900 |
| 1999/06/15 | 1,400 | 1,400 | 1,350 | 1,390 | 9,200 |
| 1999/06/14 | 1,400 | 1,400 | 1,350 | 1,350 | 11,500 |
| 1999/06/11 | 1,380 | 1,380 | 1,350 | 1,380 | 28,000 |
| 1999/06/10 | 1,300 | 1,350 | 1,280 | 1,350 | 25,200 |
| 1999/06/09 | 1,251 | 1,300 | 1,240 | 1,300 | 14,000 |
| 1999/06/08 | 1,220 | 1,270 | 1,220 | 1,270 | 11,000 |
| 1999/06/07 | 1,220 | 1,260 | 1,220 | 1,240 | 10,100 |
| 1999/06/04 | 1,230 | 1,230 | 1,220 | 1,220 | 4,200 |
| 1999/06/03 | 1,250 | 1,250 | 1,140 | 1,240 | 10,100 |
| 1999/06/02 | 1,240 | 1,250 | 1,230 | 1,250 | 7,600 |
| 1999/06/01 | 1,240 | 1,250 | 1,220 | 1,240 | 3,900 |
| 1999/05/28 | 1,255 | 1,280 | 1,240 | 1,250 | 8,400 |
| 1999/05/27 | 1,272 | 1,280 | 1,257 | 1,258 | 5,900 |
| 1999/05/26 | 1,290 | 1,290 | 1,271 | 1,289 | 9,800 |
| 1999/05/25 | 1,290 | 1,298 | 1,270 | 1,298 | 5,300 |
| 1999/05/24 | 1,270 | 1,290 | 1,269 | 1,290 | 18,600 |
| 1999/05/21 | 1,270 | 1,270 | 1,220 | 1,230 | 8,100 |
| 1999/05/20 | 1,220 | 1,280 | 1,220 | 1,230 | 5,500 |
| 1999/05/19 | 1,261 | 1,262 | 1,230 | 1,231 | 11,600 |
| 1999/05/18 | 1,300 | 1,300 | 1,284 | 1,300 | 10,500 |
| 1999/05/17 | 1,298 | 1,300 | 1,294 | 1,294 | 8,200 |
| 1999/05/14 | 1,344 | 1,344 | 1,290 | 1,330 | 23,200 |
| 1999/05/13 | 1,350 | 1,350 | 1,330 | 1,330 | 13,200 |
| 1999/05/12 | 1,330 | 1,350 | 1,320 | 1,350 | 17,100 |
| 1999/05/11 | 1,266 | 1,320 | 1,266 | 1,320 | 20,600 |
| 1999/05/10 | 1,286 | 1,306 | 1,285 | 1,306 | 14,800 |
| 1999/05/07 | 1,260 | 1,280 | 1,260 | 1,280 | 17,500 |
| 1999/05/06 | 1,201 | 1,260 | 1,201 | 1,260 | 16,600 |
| 1999/04/30 | 1,194 | 1,200 | 1,180 | 1,200 | 27,900 |
| 1999/04/28 | 1,182 | 1,199 | 1,182 | 1,182 | 21,700 |
| 1999/04/27 | 1,180 | 1,200 | 1,170 | 1,170 | 3,500 |
| 1999/04/26 | 1,180 | 1,200 | 1,164 | 1,180 | 23,600 |
| 1999/04/23 | 1,200 | 1,220 | 1,175 | 1,200 | 18,900 |
| 1999/04/22 | 1,210 | 1,210 | 1,200 | 1,200 | 43,300 |
| 1999/04/21 | 1,240 | 1,250 | 1,200 | 1,200 | 22,100 |
| 1999/04/20 | 1,210 | 1,250 | 1,200 | 1,240 | 30,000 |
| 1999/04/19 | 1,200 | 1,250 | 1,200 | 1,229 | 20,100 |
| 1999/04/16 | 1,150 | 1,200 | 1,150 | 1,200 | 34,400 |
| 1999/04/15 | 1,150 | 1,150 | 1,150 | 1,150 | 6,200 |
| 1999/04/14 | 1,160 | 1,161 | 1,150 | 1,150 | 12,200 |
| 1999/04/13 | 1,180 | 1,180 | 1,140 | 1,150 | 20,300 |
| 1999/04/12 | 1,180 | 1,180 | 1,130 | 1,160 | 8,300 |
| 1999/04/09 | 1,161 | 1,200 | 1,150 | 1,150 | 28,500 |
| 1999/04/08 | 1,180 | 1,180 | 1,120 | 1,160 | 17,100 |
| 1999/04/07 | 1,119 | 1,185 | 1,119 | 1,180 | 25,800 |
| 1999/04/06 | 1,080 | 1,120 | 1,055 | 1,100 | 35,100 |
| 1999/04/05 | 1,070 | 1,070 | 1,050 | 1,055 | 12,600 |
| 1999/04/02 | 1,050 | 1,050 | 1,010 | 1,011 | 15,400 |
| 1999/04/01 | 1,050 | 1,070 | 1,040 | 1,060 | 3,200 |
| 1999/03/31 | 1,070 | 1,070 | 1,010 | 1,030 | 4,400 |
| 1999/03/30 | 1,040 | 1,040 | 1,010 | 1,010 | 7,900 |
| 1999/03/29 | 1,040 | 1,040 | 1,010 | 1,040 | 10,500 |
| 1999/03/26 | 1,051 | 1,070 | 1,040 | 1,040 | 4,500 |
| 1999/03/25 | 1,030 | 1,030 | 1,030 | 1,030 | 7,600 |
| 1999/03/24 | 1,060 | 1,065 | 1,030 | 1,030 | 8,000 |
| 1999/03/23 | 1,065 | 1,090 | 1,060 | 1,070 | 5,800 |
| 1999/03/19 | 1,070 | 1,070 | 1,060 | 1,070 | 16,400 |
| 1999/03/18 | 1,050 | 1,080 | 1,040 | 1,060 | 28,500 |
| 1999/03/17 | 1,020 | 1,050 | 1,020 | 1,035 | 14,600 |
| 1999/03/16 | 990 | 995 | 970 | 975 | 10,400 |
| 1999/03/15 | 960 | 990 | 960 | 980 | 13,500 |
| 1999/03/12 | 950 | 980 | 935 | 960 | 30,700 |
| 1999/03/11 | 865 | 910 | 865 | 910 | 8,900 |
| 1999/03/10 | 870 | 880 | 860 | 860 | 25,200 |
| 1999/03/09 | 880 | 880 | 870 | 870 | 21,300 |
| 1999/03/08 | 885 | 885 | 880 | 880 | 2,900 |
| 1999/03/05 | 850 | 860 | 850 | 860 | 5,300 |
| 1999/03/04 | 860 | 860 | 855 | 860 | 2,500 |
| 1999/03/03 | 860 | 860 | 860 | 860 | 600 |
| 1999/03/02 | 878 | 878 | 870 | 870 | 4,600 |
| 1999/03/01 | 890 | 900 | 890 | 890 | 2,800 |
| 1999/02/26 | 870 | 900 | 870 | 900 | 3,100 |
| 1999/02/24 | 870 | 870 | 870 | 870 | 2,400 |
| 1999/02/23 | 835 | 870 | 835 | 870 | 7,700 |
| 1999/02/22 | 840 | 840 | 831 | 835 | 6,500 |
| 1999/02/19 | 850 | 850 | 840 | 840 | 6,100 |
| 1999/02/18 | 850 | 860 | 850 | 860 | 1,100 |
| 1999/02/17 | 880 | 880 | 860 | 860 | 900 |
| 1999/02/15 | 830 | 850 | 830 | 840 | 2,100 |
| 1999/02/12 | 890 | 890 | 860 | 860 | 2,000 |
| 1999/02/10 | 860 | 861 | 830 | 830 | 2,800 |
| 1999/02/09 | 860 | 860 | 860 | 860 | 1,300 |
| 1999/02/08 | 897 | 897 | 875 | 880 | 2,800 |
| 1999/02/05 | 867 | 867 | 857 | 857 | 800 |
| 1999/02/04 | 867 | 870 | 867 | 867 | 700 |
| 1999/02/03 | 880 | 880 | 867 | 867 | 3,700 |
| 1999/02/02 | 885 | 885 | 875 | 880 | 5,300 |
| 1999/02/01 | 875 | 895 | 875 | 885 | 4,500 |
| 1999/01/29 | 880 | 880 | 867 | 867 | 6,200 |
| 1999/01/28 | 868 | 900 | 867 | 900 | 9,500 |
| 1999/01/27 | 866 | 870 | 866 | 866 | 1,600 |
| 1999/01/26 | 870 | 870 | 870 | 870 | 300 |
| 1999/01/25 | 851 | 851 | 830 | 830 | 3,000 |
| 1999/01/22 | 850 | 850 | 821 | 821 | 4,700 |
| 1999/01/21 | 860 | 860 | 841 | 851 | 1,600 |
| 1999/01/20 | 883 | 883 | 870 | 870 | 6,100 |
| 1999/01/19 | 872 | 872 | 872 | 872 | 500 |
| 1999/01/18 | 845 | 850 | 845 | 850 | 2,100 |
| 1999/01/14 | 815 | 815 | 815 | 815 | 5,000 |
| 1999/01/13 | 815 | 825 | 815 | 820 | 2,600 |
| 1999/01/12 | 810 | 851 | 810 | 810 | 6,900 |
| 1999/01/08 | 899 | 900 | 899 | 900 | 1,000 |
| 1999/01/05 | 919 | 919 | 919 | 919 | 4,900 |
| 1999/01/04 | 919 | 929 | 899 | 929 | 2,100 |