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 |
|---|---|---|---|---|---|
| 2003/12/30 | 904 | 915 | 904 | 914 | 9,600 |
| 2003/12/29 | 905 | 905 | 899 | 903 | 6,400 |
| 2003/12/26 | 894 | 900 | 893 | 899 | 12,600 |
| 2003/12/25 | 885 | 895 | 885 | 893 | 5,400 |
| 2003/12/24 | 865 | 885 | 865 | 885 | 16,700 |
| 2003/12/22 | 885 | 887 | 871 | 875 | 14,500 |
| 2003/12/19 | 889 | 890 | 882 | 887 | 8,900 |
| 2003/12/18 | 897 | 897 | 878 | 889 | 6,400 |
| 2003/12/17 | 905 | 907 | 875 | 877 | 14,100 |
| 2003/12/16 | 910 | 911 | 905 | 906 | 36,900 |
| 2003/12/15 | 917 | 920 | 904 | 910 | 17,600 |
| 2003/12/12 | 888 | 910 | 885 | 897 | 34,400 |
| 2003/12/11 | 875 | 882 | 872 | 880 | 13,100 |
| 2003/12/10 | 866 | 874 | 865 | 872 | 19,000 |
| 2003/12/09 | 860 | 866 | 855 | 865 | 19,900 |
| 2003/12/08 | 861 | 873 | 857 | 860 | 6,300 |
| 2003/12/05 | 863 | 868 | 852 | 857 | 26,900 |
| 2003/12/04 | 858 | 867 | 854 | 854 | 17,800 |
| 2003/12/03 | 862 | 866 | 855 | 855 | 16,500 |
| 2003/12/02 | 874 | 874 | 857 | 860 | 38,200 |
| 2003/12/01 | 860 | 870 | 855 | 867 | 24,800 |
| 2003/11/28 | 870 | 880 | 861 | 861 | 11,500 |
| 2003/11/27 | 886 | 886 | 873 | 873 | 21,500 |
| 2003/11/26 | 890 | 892 | 880 | 880 | 15,500 |
| 2003/11/25 | 882 | 890 | 880 | 880 | 26,000 |
| 2003/11/21 | 886 | 895 | 880 | 882 | 12,700 |
| 2003/11/20 | 901 | 901 | 876 | 876 | 18,200 |
| 2003/11/19 | 875 | 881 | 860 | 881 | 13,900 |
| 2003/11/18 | 860 | 870 | 855 | 855 | 52,000 |
| 2003/11/17 | 865 | 869 | 855 | 859 | 47,300 |
| 2003/11/14 | 851 | 857 | 851 | 855 | 33,300 |
| 2003/11/13 | 861 | 862 | 851 | 851 | 45,300 |
| 2003/11/12 | 878 | 878 | 860 | 862 | 28,800 |
| 2003/11/11 | 883 | 886 | 876 | 878 | 32,700 |
| 2003/11/10 | 886 | 886 | 878 | 886 | 19,800 |
| 2003/11/07 | 896 | 896 | 876 | 886 | 34,400 |
| 2003/11/06 | 901 | 901 | 896 | 896 | 37,400 |
| 2003/11/05 | 917 | 919 | 900 | 901 | 34,200 |
| 2003/11/04 | 926 | 926 | 917 | 920 | 22,900 |
| 2003/10/31 | 940 | 940 | 926 | 926 | 19,100 |
| 2003/10/30 | 941 | 948 | 940 | 941 | 5,000 |
| 2003/10/29 | 958 | 967 | 941 | 941 | 5,800 |
| 2003/10/28 | 940 | 944 | 935 | 938 | 9,400 |
| 2003/10/27 | 934 | 955 | 934 | 937 | 11,600 |
| 2003/10/24 | 940 | 940 | 930 | 934 | 28,500 |
| 2003/10/23 | 972 | 972 | 940 | 940 | 21,200 |
| 2003/10/22 | 971 | 977 | 971 | 972 | 5,100 |
| 2003/10/21 | 980 | 982 | 970 | 975 | 9,200 |
| 2003/10/20 | 971 | 989 | 970 | 970 | 33,000 |
| 2003/10/17 | 979 | 980 | 970 | 971 | 3,500 |
| 2003/10/16 | 972 | 979 | 969 | 979 | 19,000 |
| 2003/10/15 | 977 | 977 | 972 | 972 | 10,800 |
| 2003/10/14 | 980 | 980 | 971 | 977 | 15,100 |
| 2003/10/10 | 980 | 989 | 980 | 980 | 13,900 |
| 2003/10/09 | 987 | 996 | 987 | 989 | 2,700 |
| 2003/10/08 | 995 | 995 | 993 | 994 | 2,100 |
| 2003/10/07 | 995 | 995 | 987 | 987 | 12,300 |
| 2003/10/06 | 1,000 | 1,003 | 992 | 992 | 6,000 |
| 2003/10/03 | 999 | 1,000 | 988 | 992 | 16,400 |
| 2003/10/02 | 996 | 1,002 | 993 | 1,002 | 13,100 |
| 2003/10/01 | 1,002 | 1,005 | 992 | 996 | 9,200 |
| 2003/09/30 | 1,005 | 1,005 | 995 | 996 | 8,600 |
| 2003/09/29 | 996 | 1,008 | 995 | 995 | 6,100 |
| 2003/09/26 | 1,004 | 1,005 | 996 | 996 | 21,800 |
| 2003/09/25 | 1,000 | 1,007 | 999 | 1,003 | 19,800 |
| 2003/09/24 | 1,008 | 1,009 | 999 | 999 | 12,600 |
| 2003/09/22 | 995 | 1,009 | 995 | 1,002 | 22,900 |
| 2003/09/19 | 1,000 | 1,006 | 1,000 | 1,004 | 6,600 |
| 2003/09/18 | 1,009 | 1,009 | 999 | 1,000 | 19,600 |
| 2003/09/17 | 996 | 1,008 | 996 | 1,000 | 16,800 |
| 2003/09/16 | 1,001 | 1,001 | 995 | 996 | 31,200 |
| 2003/09/12 | 1,005 | 1,005 | 999 | 1,001 | 35,800 |
| 2003/09/11 | 994 | 1,005 | 994 | 1,005 | 11,700 |
| 2003/09/10 | 993 | 1,005 | 993 | 1,005 | 6,900 |
| 2003/09/09 | 1,000 | 1,005 | 992 | 993 | 49,800 |
| 2003/09/08 | 1,002 | 1,007 | 997 | 998 | 13,600 |
| 2003/09/05 | 1,013 | 1,017 | 996 | 1,001 | 8,300 |
| 2003/09/04 | 1,000 | 1,010 | 994 | 1,002 | 9,900 |
| 2003/09/03 | 1,002 | 1,002 | 990 | 990 | 8,000 |
| 2003/09/02 | 996 | 1,000 | 982 | 992 | 11,600 |
| 2003/09/01 | 1,000 | 1,005 | 996 | 996 | 12,400 |
| 2003/08/29 | 998 | 998 | 988 | 988 | 4,600 |
| 2003/08/28 | 991 | 1,000 | 980 | 980 | 16,600 |
| 2003/08/27 | 1,005 | 1,005 | 994 | 994 | 14,100 |
| 2003/08/26 | 1,001 | 1,003 | 1,000 | 1,000 | 23,600 |
| 2003/08/25 | 1,009 | 1,009 | 999 | 1,001 | 3,900 |
| 2003/08/22 | 1,000 | 1,003 | 999 | 999 | 20,500 |
| 2003/08/21 | 1,005 | 1,006 | 1,000 | 1,000 | 12,000 |
| 2003/08/20 | 1,003 | 1,005 | 999 | 1,003 | 13,700 |
| 2003/08/19 | 1,011 | 1,011 | 999 | 1,002 | 21,000 |
| 2003/08/18 | 1,000 | 1,010 | 998 | 1,000 | 15,300 |
| 2003/08/15 | 1,020 | 1,020 | 993 | 993 | 13,100 |
| 2003/08/14 | 1,011 | 1,012 | 1,009 | 1,009 | 5,000 |
| 2003/08/13 | 1,020 | 1,020 | 1,008 | 1,010 | 4,400 |
| 2003/08/12 | 1,028 | 1,028 | 1,010 | 1,010 | 3,300 |
| 2003/08/11 | 1,033 | 1,033 | 1,006 | 1,010 | 12,900 |
| 2003/08/08 | 1,034 | 1,040 | 1,021 | 1,021 | 13,800 |
| 2003/08/07 | 1,060 | 1,060 | 1,036 | 1,036 | 1,500 |
| 2003/08/06 | 1,059 | 1,059 | 1,058 | 1,058 | 1,100 |
| 2003/08/05 | 1,036 | 1,050 | 1,036 | 1,040 | 5,500 |
| 2003/08/04 | 1,060 | 1,060 | 1,033 | 1,033 | 3,800 |
| 2003/08/01 | 1,055 | 1,055 | 1,037 | 1,055 | 5,800 |
| 2003/07/31 | 1,057 | 1,057 | 1,020 | 1,041 | 8,500 |
| 2003/07/30 | 1,047 | 1,058 | 1,047 | 1,055 | 9,900 |
| 2003/07/29 | 1,047 | 1,060 | 1,047 | 1,047 | 8,900 |
| 2003/07/28 | 1,029 | 1,048 | 1,029 | 1,047 | 6,500 |
| 2003/07/25 | 1,030 | 1,045 | 1,027 | 1,029 | 11,500 |
| 2003/07/24 | 1,047 | 1,047 | 1,026 | 1,026 | 4,900 |
| 2003/07/23 | 1,022 | 1,039 | 1,022 | 1,034 | 11,800 |
| 2003/07/22 | 1,030 | 1,047 | 1,026 | 1,026 | 8,000 |
| 2003/07/18 | 1,050 | 1,052 | 1,030 | 1,030 | 8,900 |
| 2003/07/17 | 1,050 | 1,050 | 1,048 | 1,049 | 3,700 |
| 2003/07/16 | 1,048 | 1,050 | 1,036 | 1,048 | 4,500 |
| 2003/07/15 | 1,050 | 1,050 | 1,030 | 1,036 | 4,600 |
| 2003/07/14 | 1,040 | 1,047 | 1,034 | 1,037 | 4,300 |
| 2003/07/11 | 1,025 | 1,029 | 1,025 | 1,026 | 3,800 |
| 2003/07/10 | 1,023 | 1,043 | 1,023 | 1,026 | 4,100 |
| 2003/07/09 | 1,030 | 1,039 | 1,024 | 1,037 | 9,800 |
| 2003/07/08 | 1,036 | 1,037 | 1,028 | 1,030 | 7,500 |
| 2003/07/07 | 1,050 | 1,050 | 1,035 | 1,035 | 2,900 |
| 2003/07/04 | 1,033 | 1,050 | 1,028 | 1,050 | 14,800 |
| 2003/07/03 | 1,048 | 1,048 | 1,031 | 1,033 | 5,300 |
| 2003/07/02 | 1,040 | 1,042 | 1,031 | 1,031 | 3,300 |
| 2003/07/01 | 1,024 | 1,037 | 1,022 | 1,030 | 7,000 |
| 2003/06/30 | 1,026 | 1,038 | 1,021 | 1,022 | 6,900 |
| 2003/06/27 | 1,037 | 1,041 | 1,025 | 1,028 | 5,600 |
| 2003/06/26 | 1,054 | 1,054 | 1,029 | 1,030 | 20,400 |
| 2003/06/25 | 1,043 | 1,046 | 1,042 | 1,043 | 2,400 |
| 2003/06/24 | 1,035 | 1,064 | 1,035 | 1,035 | 4,900 |
| 2003/06/23 | 1,028 | 1,039 | 1,028 | 1,029 | 2,300 |
| 2003/06/20 | 1,040 | 1,040 | 1,027 | 1,028 | 3,900 |
| 2003/06/19 | 1,028 | 1,043 | 1,027 | 1,027 | 3,800 |
| 2003/06/18 | 1,047 | 1,048 | 1,028 | 1,028 | 3,200 |
| 2003/06/17 | 1,034 | 1,038 | 1,027 | 1,030 | 6,300 |
| 2003/06/16 | 1,029 | 1,033 | 1,023 | 1,032 | 6,200 |
| 2003/06/13 | 1,021 | 1,050 | 1,020 | 1,049 | 30,000 |
| 2003/06/12 | 1,028 | 1,036 | 1,020 | 1,020 | 11,200 |
| 2003/06/11 | 1,031 | 1,040 | 1,023 | 1,028 | 8,200 |
| 2003/06/10 | 1,031 | 1,045 | 1,030 | 1,030 | 17,900 |
| 2003/06/09 | 1,037 | 1,037 | 1,031 | 1,031 | 1,600 |
| 2003/06/06 | 1,040 | 1,040 | 1,023 | 1,031 | 4,900 |
| 2003/06/05 | 1,030 | 1,040 | 1,030 | 1,031 | 1,800 |
| 2003/06/04 | 1,040 | 1,040 | 1,030 | 1,033 | 1,800 |
| 2003/06/03 | 1,035 | 1,045 | 1,030 | 1,039 | 25,400 |
| 2003/06/02 | 1,052 | 1,052 | 1,033 | 1,042 | 7,000 |
| 2003/05/30 | 1,050 | 1,068 | 1,050 | 1,063 | 2,300 |
| 2003/05/29 | 1,045 | 1,070 | 1,034 | 1,070 | 4,600 |
| 2003/05/28 | 1,052 | 1,068 | 1,050 | 1,065 | 1,700 |
| 2003/05/27 | 1,066 | 1,070 | 1,032 | 1,032 | 2,400 |
| 2003/05/26 | 1,086 | 1,090 | 1,057 | 1,069 | 17,100 |
| 2003/05/23 | 1,065 | 1,089 | 1,058 | 1,086 | 4,900 |
| 2003/05/22 | 1,026 | 1,050 | 1,026 | 1,045 | 4,300 |
| 2003/05/21 | 1,025 | 1,050 | 1,025 | 1,026 | 4,000 |
| 2003/05/20 | 1,050 | 1,050 | 1,044 | 1,045 | 3,300 |
| 2003/05/19 | 1,050 | 1,050 | 1,023 | 1,046 | 5,000 |
| 2003/05/16 | 1,060 | 1,090 | 1,057 | 1,078 | 4,300 |
| 2003/05/15 | 1,050 | 1,090 | 1,040 | 1,040 | 6,700 |
| 2003/05/14 | 1,079 | 1,090 | 1,076 | 1,081 | 4,600 |
| 2003/05/13 | 1,050 | 1,079 | 1,050 | 1,071 | 3,800 |
| 2003/05/12 | 1,080 | 1,080 | 1,050 | 1,050 | 1,400 |
| 2003/05/09 | 1,043 | 1,080 | 1,043 | 1,080 | 4,300 |
| 2003/05/08 | 1,027 | 1,079 | 1,027 | 1,059 | 2,100 |
| 2003/05/07 | 1,047 | 1,082 | 1,047 | 1,060 | 1,900 |
| 2003/05/06 | 1,030 | 1,044 | 1,027 | 1,027 | 15,900 |
| 2003/05/02 | 1,024 | 1,044 | 1,024 | 1,030 | 2,900 |
| 2003/05/01 | 1,045 | 1,045 | 1,025 | 1,044 | 1,900 |
| 2003/04/30 | 1,065 | 1,065 | 1,011 | 1,045 | 9,400 |
| 2003/04/28 | 1,076 | 1,076 | 1,050 | 1,065 | 16,000 |
| 2003/04/25 | 1,075 | 1,082 | 1,075 | 1,076 | 23,900 |
| 2003/04/24 | 1,060 | 1,080 | 1,050 | 1,075 | 165,800 |
| 2003/04/23 | 1,070 | 1,073 | 1,049 | 1,072 | 6,400 |
| 2003/04/22 | 1,050 | 1,079 | 1,050 | 1,070 | 23,000 |
| 2003/04/21 | 1,075 | 1,075 | 1,068 | 1,070 | 10,800 |
| 2003/04/18 | 1,049 | 1,069 | 1,049 | 1,069 | 5,100 |
| 2003/04/17 | 1,050 | 1,050 | 1,049 | 1,049 | 3,000 |
| 2003/04/16 | 1,049 | 1,059 | 1,046 | 1,059 | 2,100 |
| 2003/04/15 | 1,044 | 1,070 | 1,044 | 1,049 | 8,100 |
| 2003/04/14 | 1,050 | 1,060 | 1,035 | 1,049 | 6,100 |
| 2003/04/11 | 1,050 | 1,054 | 1,048 | 1,050 | 6,200 |
| 2003/04/10 | 1,050 | 1,051 | 1,050 | 1,050 | 2,100 |
| 2003/04/09 | 1,025 | 1,050 | 1,025 | 1,050 | 2,500 |
| 2003/04/08 | 1,024 | 1,027 | 1,002 | 1,006 | 1,800 |
| 2003/04/07 | 1,022 | 1,026 | 1,021 | 1,026 | 800 |
| 2003/04/04 | 1,003 | 1,044 | 1,002 | 1,002 | 3,700 |
| 2003/04/03 | 1,050 | 1,050 | 1,020 | 1,020 | 1,900 |
| 2003/04/02 | 1,012 | 1,043 | 1,012 | 1,043 | 4,100 |
| 2003/04/01 | 1,013 | 1,027 | 993 | 1,012 | 4,400 |
| 2003/03/31 | 1,098 | 1,098 | 1,010 | 1,014 | 4,800 |
| 2003/03/28 | 1,098 | 1,098 | 1,086 | 1,098 | 18,500 |
| 2003/03/27 | 1,090 | 1,097 | 1,086 | 1,097 | 16,100 |
| 2003/03/26 | 1,070 | 1,090 | 1,070 | 1,090 | 15,500 |
| 2003/03/25 | 1,070 | 1,090 | 1,049 | 1,070 | 18,200 |
| 2003/03/24 | 1,020 | 1,070 | 1,020 | 1,070 | 9,000 |
| 2003/03/20 | 1,020 | 1,020 | 1,016 | 1,020 | 7,300 |
| 2003/03/19 | 1,003 | 1,020 | 998 | 1,020 | 2,200 |
| 2003/03/18 | 1,018 | 1,018 | 995 | 1,003 | 5,700 |
| 2003/03/17 | 1,019 | 1,019 | 1,017 | 1,018 | 1,900 |
| 2003/03/14 | 990 | 1,019 | 990 | 1,019 | 37,700 |
| 2003/03/13 | 988 | 1,000 | 988 | 1,000 | 3,300 |
| 2003/03/12 | 993 | 1,004 | 990 | 990 | 3,300 |
| 2003/03/11 | 1,020 | 1,020 | 993 | 1,020 | 2,700 |
| 2003/03/10 | 993 | 1,016 | 993 | 1,004 | 2,400 |
| 2003/03/07 | 1,015 | 1,015 | 985 | 1,015 | 5,100 |
| 2003/03/06 | 1,010 | 1,020 | 965 | 1,010 | 16,500 |
| 2003/03/05 | 1,010 | 1,010 | 1,000 | 1,000 | 1,600 |
| 2003/03/04 | 995 | 1,010 | 995 | 1,010 | 5,500 |
| 2003/03/03 | 1,000 | 1,010 | 998 | 1,010 | 2,900 |
| 2003/02/28 | 1,009 | 1,013 | 1,001 | 1,001 | 5,400 |
| 2003/02/27 | 1,015 | 1,019 | 1,008 | 1,008 | 4,700 |
| 2003/02/26 | 1,015 | 1,015 | 1,008 | 1,008 | 2,000 |
| 2003/02/25 | 1,008 | 1,010 | 1,008 | 1,008 | 11,100 |
| 2003/02/24 | 1,000 | 1,008 | 1,000 | 1,008 | 1,900 |
| 2003/02/21 | 1,001 | 1,008 | 982 | 997 | 3,000 |
| 2003/02/20 | 1,004 | 1,008 | 983 | 1,008 | 4,800 |
| 2003/02/19 | 1,010 | 1,010 | 1,003 | 1,003 | 1,800 |
| 2003/02/18 | 1,006 | 1,012 | 1,003 | 1,003 | 10,200 |
| 2003/02/17 | 1,017 | 1,017 | 1,004 | 1,005 | 1,600 |
| 2003/02/14 | 1,020 | 1,020 | 1,005 | 1,005 | 8,700 |
| 2003/02/13 | 1,017 | 1,017 | 1,002 | 1,014 | 1,000 |
| 2003/02/12 | 1,015 | 1,018 | 1,011 | 1,015 | 6,000 |
| 2003/02/10 | 1,018 | 1,018 | 987 | 998 | 1,400 |
| 2003/02/07 | 1,015 | 1,018 | 1,003 | 1,018 | 2,100 |
| 2003/02/06 | 995 | 1,015 | 995 | 1,015 | 2,900 |
| 2003/02/05 | 1,002 | 1,003 | 975 | 985 | 9,800 |
| 2003/02/04 | 1,020 | 1,023 | 1,003 | 1,008 | 9,700 |
| 2003/02/03 | 1,002 | 1,020 | 1,002 | 1,020 | 1,200 |
| 2003/01/31 | 1,030 | 1,030 | 1,017 | 1,017 | 7,400 |
| 2003/01/30 | 1,010 | 1,018 | 1,010 | 1,017 | 4,700 |
| 2003/01/29 | 1,025 | 1,025 | 1,006 | 1,006 | 3,000 |
| 2003/01/28 | 1,024 | 1,024 | 1,006 | 1,006 | 9,600 |
| 2003/01/27 | 1,025 | 1,025 | 1,006 | 1,006 | 4,600 |
| 2003/01/24 | 1,025 | 1,030 | 1,004 | 1,005 | 31,300 |
| 2003/01/23 | 1,024 | 1,025 | 1,013 | 1,021 | 4,900 |
| 2003/01/22 | 1,025 | 1,025 | 1,003 | 1,004 | 5,200 |
| 2003/01/21 | 1,020 | 1,028 | 1,020 | 1,024 | 7,900 |
| 2003/01/20 | 1,000 | 1,020 | 1,000 | 1,020 | 11,400 |
| 2003/01/17 | 1,018 | 1,019 | 1,000 | 1,000 | 4,700 |
| 2003/01/16 | 998 | 1,018 | 998 | 1,018 | 1,700 |
| 2003/01/15 | 1,000 | 1,020 | 1,000 | 1,018 | 6,200 |
| 2003/01/14 | 1,020 | 1,020 | 1,019 | 1,020 | 600 |
| 2003/01/10 | 1,020 | 1,020 | 1,002 | 1,002 | 2,600 |
| 2003/01/09 | 1,005 | 1,018 | 1,001 | 1,018 | 3,700 |
| 2003/01/08 | 1,019 | 1,020 | 1,005 | 1,017 | 2,100 |
| 2003/01/07 | 1,009 | 1,019 | 1,003 | 1,005 | 4,200 |
| 2003/01/06 | 1,050 | 1,052 | 1,045 | 1,049 | 6,500 |