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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,955 | 1,979 | 1,941 | 1,973 | 40,300 |
| 2013/12/27 | 1,903 | 1,946 | 1,901 | 1,946 | 41,600 |
| 2013/12/26 | 1,862 | 1,905 | 1,853 | 1,903 | 85,400 |
| 2013/12/25 | 1,897 | 1,902 | 1,848 | 1,858 | 131,900 |
| 2013/12/24 | 1,949 | 1,950 | 1,894 | 1,896 | 62,700 |
| 2013/12/20 | 1,939 | 1,949 | 1,918 | 1,933 | 49,100 |
| 2013/12/19 | 1,970 | 1,979 | 1,920 | 1,928 | 51,200 |
| 2013/12/18 | 1,964 | 1,986 | 1,951 | 1,974 | 59,400 |
| 2013/12/17 | 1,904 | 1,966 | 1,904 | 1,963 | 48,600 |
| 2013/12/16 | 1,925 | 1,935 | 1,888 | 1,915 | 53,400 |
| 2013/12/13 | 1,900 | 1,929 | 1,877 | 1,919 | 93,900 |
| 2013/12/12 | 1,941 | 1,942 | 1,909 | 1,917 | 51,900 |
| 2013/12/11 | 1,962 | 1,965 | 1,920 | 1,941 | 54,900 |
| 2013/12/10 | 1,998 | 2,002 | 1,956 | 1,971 | 73,200 |
| 2013/12/09 | 2,020 | 2,030 | 1,987 | 1,998 | 32,100 |
| 2013/12/06 | 1,987 | 2,017 | 1,985 | 2,000 | 60,000 |
| 2013/12/05 | 2,000 | 2,011 | 1,985 | 1,991 | 58,600 |
| 2013/12/04 | 2,000 | 2,008 | 1,985 | 1,985 | 44,000 |
| 2013/12/03 | 2,049 | 2,049 | 2,003 | 2,006 | 35,900 |
| 2013/12/02 | 2,022 | 2,044 | 2,011 | 2,034 | 34,300 |
| 2013/11/29 | 2,001 | 2,039 | 1,998 | 2,022 | 69,900 |
| 2013/11/28 | 2,011 | 2,044 | 1,992 | 2,011 | 68,200 |
| 2013/11/27 | 2,087 | 2,088 | 2,004 | 2,010 | 122,400 |
| 2013/11/26 | 1,990 | 2,137 | 1,976 | 2,137 | 343,000 |
| 2013/11/25 | 1,994 | 2,004 | 1,981 | 1,986 | 47,500 |
| 2013/11/22 | 1,999 | 2,026 | 1,988 | 1,992 | 41,300 |
| 2013/11/21 | 2,003 | 2,029 | 1,997 | 2,009 | 59,700 |
| 2013/11/20 | 1,991 | 2,021 | 1,981 | 1,983 | 31,400 |
| 2013/11/19 | 1,972 | 1,990 | 1,966 | 1,985 | 18,200 |
| 2013/11/18 | 1,994 | 2,004 | 1,967 | 1,978 | 36,100 |
| 2013/11/15 | 1,980 | 2,020 | 1,974 | 1,994 | 57,200 |
| 2013/11/14 | 1,986 | 1,992 | 1,968 | 1,976 | 30,100 |
| 2013/11/13 | 1,980 | 2,010 | 1,980 | 1,986 | 53,300 |
| 2013/11/12 | 1,950 | 1,999 | 1,950 | 1,994 | 50,000 |
| 2013/11/11 | 1,945 | 1,960 | 1,921 | 1,936 | 24,800 |
| 2013/11/08 | 1,951 | 1,990 | 1,950 | 1,959 | 98,100 |
| 2013/11/07 | 1,956 | 1,971 | 1,940 | 1,951 | 26,000 |
| 2013/11/06 | 1,892 | 1,973 | 1,892 | 1,956 | 78,300 |
| 2013/11/05 | 1,966 | 1,974 | 1,926 | 1,932 | 70,700 |
| 2013/11/01 | 1,922 | 1,968 | 1,922 | 1,950 | 29,100 |
| 2013/10/31 | 1,950 | 2,000 | 1,920 | 1,978 | 76,900 |
| 2013/10/30 | 1,940 | 1,951 | 1,923 | 1,937 | 41,600 |
| 2013/10/29 | 1,939 | 1,940 | 1,915 | 1,927 | 40,600 |
| 2013/10/28 | 1,950 | 1,950 | 1,915 | 1,939 | 36,300 |
| 2013/10/25 | 1,960 | 1,960 | 1,938 | 1,940 | 34,100 |
| 2013/10/24 | 1,930 | 1,974 | 1,930 | 1,965 | 50,500 |
| 2013/10/23 | 1,932 | 1,951 | 1,925 | 1,940 | 31,700 |
| 2013/10/22 | 1,908 | 1,936 | 1,905 | 1,930 | 32,500 |
| 2013/10/21 | 1,923 | 1,933 | 1,903 | 1,914 | 26,600 |
| 2013/10/18 | 1,948 | 1,948 | 1,905 | 1,921 | 16,600 |
| 2013/10/17 | 1,947 | 1,948 | 1,933 | 1,948 | 25,500 |
| 2013/10/16 | 1,936 | 1,949 | 1,911 | 1,924 | 18,600 |
| 2013/10/15 | 1,939 | 1,948 | 1,929 | 1,941 | 50,100 |
| 2013/10/11 | 1,930 | 1,935 | 1,909 | 1,928 | 45,200 |
| 2013/10/10 | 1,851 | 1,910 | 1,851 | 1,897 | 44,900 |
| 2013/10/09 | 1,796 | 1,850 | 1,756 | 1,847 | 49,000 |
| 2013/10/08 | 1,794 | 1,837 | 1,788 | 1,797 | 38,900 |
| 2013/10/07 | 1,856 | 1,861 | 1,800 | 1,802 | 40,100 |
| 2013/10/04 | 1,859 | 1,880 | 1,841 | 1,846 | 30,300 |
| 2013/10/03 | 1,865 | 1,894 | 1,851 | 1,886 | 77,200 |
| 2013/10/02 | 1,904 | 1,918 | 1,857 | 1,873 | 54,500 |
| 2013/10/01 | 1,900 | 1,934 | 1,900 | 1,900 | 44,000 |
| 2013/09/30 | 1,881 | 1,904 | 1,868 | 1,899 | 18,800 |
| 2013/09/27 | 1,895 | 1,921 | 1,886 | 1,919 | 21,300 |
| 2013/09/26 | 1,897 | 1,901 | 1,866 | 1,897 | 15,500 |
| 2013/09/25 | 1,906 | 1,906 | 1,875 | 1,897 | 27,400 |
| 2013/09/24 | 1,901 | 1,911 | 1,878 | 1,905 | 35,000 |
| 2013/09/20 | 1,915 | 1,917 | 1,888 | 1,906 | 32,600 |
| 2013/09/19 | 1,911 | 1,921 | 1,888 | 1,917 | 32,000 |
| 2013/09/18 | 1,890 | 1,921 | 1,884 | 1,907 | 61,400 |
| 2013/09/17 | 1,826 | 1,882 | 1,826 | 1,874 | 30,700 |
| 2013/09/13 | 1,833 | 1,857 | 1,818 | 1,824 | 51,600 |
| 2013/09/12 | 1,860 | 1,864 | 1,845 | 1,858 | 29,300 |
| 2013/09/11 | 1,912 | 1,914 | 1,851 | 1,859 | 50,200 |
| 2013/09/10 | 1,919 | 1,920 | 1,900 | 1,909 | 37,300 |
| 2013/09/09 | 1,920 | 1,974 | 1,909 | 1,919 | 31,800 |
| 2013/09/06 | 1,858 | 1,862 | 1,831 | 1,849 | 10,400 |
| 2013/09/05 | 1,859 | 1,881 | 1,839 | 1,881 | 18,000 |
| 2013/09/04 | 1,826 | 1,865 | 1,821 | 1,855 | 39,000 |
| 2013/09/03 | 1,870 | 1,870 | 1,825 | 1,849 | 32,200 |
| 2013/09/02 | 1,856 | 1,856 | 1,812 | 1,818 | 25,500 |
| 2013/08/30 | 1,847 | 1,878 | 1,811 | 1,855 | 42,700 |
| 2013/08/29 | 1,791 | 1,850 | 1,782 | 1,847 | 34,200 |
| 2013/08/28 | 1,800 | 1,827 | 1,777 | 1,814 | 53,900 |
| 2013/08/27 | 1,849 | 1,864 | 1,844 | 1,845 | 27,700 |
| 2013/08/26 | 1,838 | 1,870 | 1,838 | 1,849 | 26,400 |
| 2013/08/23 | 1,815 | 1,844 | 1,802 | 1,836 | 32,000 |
| 2013/08/22 | 1,753 | 1,800 | 1,751 | 1,796 | 28,500 |
| 2013/08/21 | 1,782 | 1,803 | 1,751 | 1,760 | 21,600 |
| 2013/08/20 | 1,810 | 1,840 | 1,783 | 1,783 | 22,700 |
| 2013/08/19 | 1,816 | 1,868 | 1,808 | 1,836 | 12,300 |
| 2013/08/16 | 1,844 | 1,844 | 1,809 | 1,837 | 14,300 |
| 2013/08/15 | 1,901 | 1,901 | 1,848 | 1,853 | 17,000 |
| 2013/08/14 | 1,851 | 1,903 | 1,845 | 1,899 | 31,000 |
| 2013/08/13 | 1,769 | 1,851 | 1,769 | 1,846 | 33,700 |
| 2013/08/12 | 1,744 | 1,786 | 1,730 | 1,768 | 16,900 |
| 2013/08/09 | 1,774 | 1,792 | 1,760 | 1,762 | 23,700 |
| 2013/08/08 | 1,780 | 1,809 | 1,766 | 1,768 | 32,400 |
| 2013/08/07 | 1,810 | 1,825 | 1,800 | 1,800 | 22,300 |
| 2013/08/06 | 1,842 | 1,842 | 1,808 | 1,836 | 18,500 |
| 2013/08/05 | 1,845 | 1,845 | 1,806 | 1,828 | 25,600 |
| 2013/08/02 | 1,800 | 1,840 | 1,796 | 1,837 | 71,400 |
| 2013/08/01 | 1,850 | 1,872 | 1,743 | 1,820 | 147,500 |
| 2013/07/31 | 1,990 | 1,990 | 1,950 | 1,970 | 40,900 |
| 2013/07/30 | 1,865 | 1,981 | 1,865 | 1,952 | 43,500 |
| 2013/07/29 | 1,900 | 1,941 | 1,880 | 1,886 | 38,600 |
| 2013/07/26 | 1,966 | 1,995 | 1,943 | 1,969 | 32,500 |
| 2013/07/25 | 2,023 | 2,023 | 1,955 | 1,965 | 45,900 |
| 2013/07/24 | 1,999 | 2,026 | 1,984 | 2,025 | 81,300 |
| 2013/07/23 | 1,930 | 1,985 | 1,921 | 1,980 | 64,300 |
| 2013/07/22 | 1,895 | 1,938 | 1,881 | 1,931 | 56,500 |
| 2013/07/19 | 1,941 | 1,950 | 1,840 | 1,879 | 34,200 |
| 2013/07/18 | 1,962 | 1,962 | 1,926 | 1,939 | 16,000 |
| 2013/07/17 | 1,947 | 1,959 | 1,937 | 1,951 | 28,200 |
| 2013/07/16 | 1,918 | 1,950 | 1,915 | 1,947 | 49,300 |
| 2013/07/12 | 1,919 | 1,925 | 1,890 | 1,893 | 43,100 |
| 2013/07/11 | 1,881 | 1,920 | 1,868 | 1,916 | 37,100 |
| 2013/07/10 | 1,914 | 1,924 | 1,865 | 1,871 | 47,600 |
| 2013/07/09 | 1,900 | 1,909 | 1,877 | 1,900 | 35,000 |
| 2013/07/08 | 1,930 | 1,939 | 1,879 | 1,880 | 72,000 |
| 2013/07/05 | 1,903 | 1,916 | 1,881 | 1,908 | 46,200 |
| 2013/07/04 | 1,857 | 1,908 | 1,832 | 1,903 | 63,100 |
| 2013/07/03 | 1,851 | 1,857 | 1,837 | 1,839 | 25,700 |
| 2013/07/02 | 1,856 | 1,880 | 1,835 | 1,855 | 22,100 |
| 2013/07/01 | 1,861 | 1,862 | 1,820 | 1,850 | 45,000 |
| 2013/06/28 | 1,850 | 1,917 | 1,845 | 1,863 | 93,200 |
| 2013/06/27 | 1,840 | 1,860 | 1,810 | 1,850 | 85,900 |
| 2013/06/26 | 1,955 | 1,975 | 1,798 | 1,800 | 77,600 |
| 2013/06/25 | 1,866 | 1,935 | 1,849 | 1,932 | 201,000 |
| 2013/06/24 | 1,841 | 1,875 | 1,835 | 1,866 | 72,500 |
| 2013/06/21 | 1,728 | 1,844 | 1,728 | 1,844 | 71,600 |
| 2013/06/20 | 1,797 | 1,798 | 1,739 | 1,797 | 65,000 |
| 2013/06/19 | 1,750 | 1,796 | 1,750 | 1,793 | 62,900 |
| 2013/06/18 | 1,725 | 1,747 | 1,714 | 1,737 | 63,600 |
| 2013/06/17 | 1,631 | 1,707 | 1,631 | 1,695 | 44,300 |
| 2013/06/14 | 1,630 | 1,647 | 1,607 | 1,609 | 58,300 |
| 2013/06/13 | 1,677 | 1,677 | 1,607 | 1,622 | 34,800 |
| 2013/06/12 | 1,682 | 1,691 | 1,600 | 1,641 | 57,100 |
| 2013/06/11 | 1,669 | 1,700 | 1,629 | 1,682 | 46,200 |
| 2013/06/10 | 1,664 | 1,680 | 1,624 | 1,678 | 44,100 |
| 2013/06/07 | 1,691 | 1,691 | 1,582 | 1,608 | 79,600 |
| 2013/06/06 | 1,650 | 1,762 | 1,642 | 1,731 | 119,000 |
| 2013/06/05 | 1,700 | 1,778 | 1,666 | 1,670 | 124,900 |
| 2013/06/04 | 1,683 | 1,715 | 1,646 | 1,675 | 100,700 |
| 2013/06/03 | 1,695 | 1,722 | 1,656 | 1,693 | 106,500 |
| 2013/05/31 | 1,630 | 1,701 | 1,630 | 1,694 | 104,200 |
| 2013/05/30 | 1,624 | 1,629 | 1,576 | 1,599 | 55,900 |
| 2013/05/29 | 1,654 | 1,654 | 1,597 | 1,624 | 49,000 |
| 2013/05/28 | 1,521 | 1,639 | 1,521 | 1,618 | 73,400 |
| 2013/05/27 | 1,653 | 1,653 | 1,541 | 1,541 | 93,300 |
| 2013/05/24 | 1,661 | 1,700 | 1,618 | 1,653 | 61,800 |
| 2013/05/23 | 1,750 | 1,758 | 1,650 | 1,661 | 94,200 |
| 2013/05/22 | 1,740 | 1,765 | 1,731 | 1,750 | 74,600 |
| 2013/05/21 | 1,770 | 1,784 | 1,747 | 1,757 | 46,100 |
| 2013/05/20 | 1,745 | 1,790 | 1,731 | 1,770 | 37,800 |
| 2013/05/17 | 1,755 | 1,755 | 1,700 | 1,725 | 74,600 |
| 2013/05/16 | 1,772 | 1,812 | 1,685 | 1,726 | 88,900 |
| 2013/05/15 | 1,875 | 1,890 | 1,799 | 1,811 | 64,600 |
| 2013/05/14 | 1,761 | 1,868 | 1,723 | 1,854 | 115,400 |
| 2013/05/13 | 1,761 | 1,792 | 1,746 | 1,753 | 35,400 |
| 2013/05/10 | 1,800 | 1,803 | 1,735 | 1,746 | 50,300 |
| 2013/05/09 | 1,817 | 1,820 | 1,769 | 1,771 | 34,400 |
| 2013/05/08 | 1,781 | 1,828 | 1,767 | 1,812 | 52,500 |
| 2013/05/07 | 1,778 | 1,810 | 1,750 | 1,775 | 45,300 |
| 2013/05/02 | 1,766 | 1,773 | 1,727 | 1,738 | 64,400 |
| 2013/05/01 | 1,825 | 1,825 | 1,705 | 1,789 | 61,500 |
| 2013/04/30 | 1,853 | 1,880 | 1,799 | 1,808 | 74,900 |
| 2013/04/26 | 1,799 | 1,870 | 1,770 | 1,853 | 171,000 |
| 2013/04/25 | 1,705 | 1,768 | 1,705 | 1,759 | 106,100 |
| 2013/04/24 | 1,694 | 1,705 | 1,681 | 1,705 | 60,900 |
| 2013/04/23 | 1,677 | 1,686 | 1,663 | 1,673 | 59,000 |
| 2013/04/22 | 1,690 | 1,697 | 1,654 | 1,660 | 61,100 |
| 2013/04/19 | 1,677 | 1,681 | 1,645 | 1,675 | 33,200 |
| 2013/04/18 | 1,654 | 1,690 | 1,645 | 1,672 | 28,900 |
| 2013/04/17 | 1,665 | 1,670 | 1,643 | 1,656 | 62,300 |
| 2013/04/16 | 1,652 | 1,670 | 1,633 | 1,665 | 48,300 |
| 2013/04/15 | 1,707 | 1,707 | 1,678 | 1,679 | 35,300 |
| 2013/04/12 | 1,718 | 1,720 | 1,695 | 1,707 | 26,100 |
| 2013/04/11 | 1,700 | 1,720 | 1,681 | 1,717 | 43,000 |
| 2013/04/10 | 1,700 | 1,700 | 1,676 | 1,694 | 37,800 |
| 2013/04/09 | 1,699 | 1,718 | 1,684 | 1,698 | 30,400 |
| 2013/04/08 | 1,691 | 1,736 | 1,672 | 1,705 | 59,700 |
| 2013/04/05 | 1,700 | 1,729 | 1,667 | 1,691 | 63,200 |
| 2013/04/04 | 1,625 | 1,689 | 1,610 | 1,689 | 41,200 |
| 2013/04/03 | 1,579 | 1,617 | 1,575 | 1,614 | 33,200 |
| 2013/04/02 | 1,618 | 1,658 | 1,557 | 1,570 | 63,400 |
| 2013/04/01 | 1,700 | 1,700 | 1,647 | 1,652 | 33,900 |
| 2013/03/29 | 1,685 | 1,695 | 1,662 | 1,689 | 35,800 |
| 2013/03/28 | 1,690 | 1,699 | 1,659 | 1,672 | 47,400 |
| 2013/03/27 | 1,645 | 1,670 | 1,639 | 1,667 | 24,900 |
| 2013/03/26 | 1,668 | 1,670 | 1,599 | 1,616 | 57,100 |
| 2013/03/25 | 1,681 | 1,699 | 1,661 | 1,668 | 40,900 |
| 2013/03/22 | 1,700 | 1,702 | 1,670 | 1,676 | 56,000 |
| 2013/03/21 | 1,680 | 1,699 | 1,678 | 1,693 | 38,500 |
| 2013/03/19 | 1,665 | 1,680 | 1,659 | 1,664 | 29,400 |
| 2013/03/18 | 1,686 | 1,686 | 1,645 | 1,649 | 42,200 |
| 2013/03/15 | 1,663 | 1,701 | 1,648 | 1,701 | 80,200 |
| 2013/03/14 | 1,670 | 1,695 | 1,660 | 1,663 | 32,100 |
| 2013/03/13 | 1,651 | 1,683 | 1,651 | 1,660 | 34,300 |
| 2013/03/12 | 1,709 | 1,709 | 1,670 | 1,672 | 32,200 |
| 2013/03/11 | 1,710 | 1,710 | 1,692 | 1,700 | 44,800 |
| 2013/03/08 | 1,676 | 1,695 | 1,632 | 1,682 | 82,900 |
| 2013/03/07 | 1,686 | 1,698 | 1,673 | 1,687 | 27,200 |
| 2013/03/06 | 1,699 | 1,700 | 1,666 | 1,686 | 27,500 |
| 2013/03/05 | 1,699 | 1,699 | 1,670 | 1,678 | 25,900 |
| 2013/03/04 | 1,712 | 1,714 | 1,687 | 1,688 | 38,800 |
| 2013/03/01 | 1,705 | 1,710 | 1,688 | 1,693 | 33,500 |
| 2013/02/28 | 1,674 | 1,705 | 1,665 | 1,699 | 46,000 |
| 2013/02/27 | 1,655 | 1,686 | 1,654 | 1,662 | 37,100 |
| 2013/02/26 | 1,667 | 1,684 | 1,638 | 1,648 | 38,400 |
| 2013/02/25 | 1,701 | 1,720 | 1,663 | 1,667 | 60,600 |
| 2013/02/22 | 1,701 | 1,705 | 1,650 | 1,700 | 25,000 |
| 2013/02/21 | 1,717 | 1,724 | 1,691 | 1,705 | 31,300 |
| 2013/02/20 | 1,702 | 1,720 | 1,694 | 1,717 | 25,000 |
| 2013/02/19 | 1,694 | 1,719 | 1,694 | 1,701 | 20,500 |
| 2013/02/18 | 1,682 | 1,713 | 1,646 | 1,694 | 35,600 |
| 2013/02/15 | 1,668 | 1,750 | 1,552 | 1,607 | 54,500 |
| 2013/02/14 | 1,688 | 1,717 | 1,681 | 1,706 | 37,600 |
| 2013/02/13 | 1,788 | 1,794 | 1,673 | 1,717 | 63,100 |
| 2013/02/12 | 1,844 | 1,845 | 1,785 | 1,798 | 28,700 |
| 2013/02/08 | 1,830 | 1,831 | 1,801 | 1,816 | 39,900 |
| 2013/02/07 | 1,823 | 1,883 | 1,800 | 1,837 | 63,100 |
| 2013/02/06 | 1,800 | 1,954 | 1,790 | 1,918 | 117,100 |
| 2013/02/05 | 1,753 | 1,794 | 1,746 | 1,785 | 67,000 |
| 2013/02/04 | 1,740 | 1,785 | 1,737 | 1,753 | 40,100 |
| 2013/02/01 | 1,670 | 1,702 | 1,665 | 1,692 | 53,500 |
| 2013/01/31 | 1,670 | 1,725 | 1,625 | 1,665 | 70,600 |
| 2013/01/30 | 1,585 | 1,670 | 1,585 | 1,663 | 69,100 |
| 2013/01/29 | 1,531 | 1,585 | 1,531 | 1,583 | 27,900 |
| 2013/01/28 | 1,580 | 1,580 | 1,531 | 1,531 | 26,500 |
| 2013/01/25 | 1,552 | 1,580 | 1,547 | 1,576 | 30,300 |
| 2013/01/24 | 1,558 | 1,559 | 1,535 | 1,545 | 19,200 |
| 2013/01/23 | 1,548 | 1,576 | 1,542 | 1,561 | 23,800 |
| 2013/01/22 | 1,585 | 1,585 | 1,543 | 1,556 | 32,600 |
| 2013/01/21 | 1,631 | 1,631 | 1,587 | 1,591 | 19,400 |
| 2013/01/18 | 1,549 | 1,592 | 1,546 | 1,591 | 35,000 |
| 2013/01/17 | 1,532 | 1,547 | 1,522 | 1,534 | 23,000 |
| 2013/01/16 | 1,530 | 1,540 | 1,523 | 1,532 | 27,000 |
| 2013/01/15 | 1,530 | 1,535 | 1,510 | 1,519 | 52,700 |
| 2013/01/11 | 1,515 | 1,525 | 1,509 | 1,514 | 34,500 |
| 2013/01/10 | 1,516 | 1,520 | 1,494 | 1,504 | 29,800 |
| 2013/01/09 | 1,507 | 1,522 | 1,496 | 1,516 | 23,500 |
| 2013/01/08 | 1,523 | 1,528 | 1,508 | 1,522 | 34,900 |
| 2013/01/07 | 1,530 | 1,550 | 1,513 | 1,523 | 55,100 |
| 2013/01/04 | 1,515 | 1,525 | 1,488 | 1,517 | 34,300 |