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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,260 | 1,261 | 1,244 | 1,259 | 26,200 |
| 2016/12/29 | 1,269 | 1,269 | 1,251 | 1,260 | 30,500 |
| 2016/12/28 | 1,263 | 1,270 | 1,257 | 1,267 | 18,200 |
| 2016/12/27 | 1,267 | 1,272 | 1,261 | 1,263 | 26,000 |
| 2016/12/26 | 1,265 | 1,273 | 1,261 | 1,267 | 39,500 |
| 2016/12/22 | 1,259 | 1,262 | 1,251 | 1,260 | 35,400 |
| 2016/12/21 | 1,267 | 1,270 | 1,254 | 1,259 | 31,400 |
| 2016/12/20 | 1,267 | 1,271 | 1,256 | 1,270 | 32,100 |
| 2016/12/19 | 1,280 | 1,283 | 1,264 | 1,267 | 40,800 |
| 2016/12/16 | 1,299 | 1,299 | 1,272 | 1,280 | 42,500 |
| 2016/12/15 | 1,297 | 1,300 | 1,281 | 1,291 | 75,600 |
| 2016/12/14 | 1,298 | 1,300 | 1,291 | 1,300 | 44,700 |
| 2016/12/13 | 1,290 | 1,295 | 1,283 | 1,292 | 83,700 |
| 2016/12/12 | 1,282 | 1,291 | 1,275 | 1,283 | 55,500 |
| 2016/12/09 | 1,273 | 1,282 | 1,265 | 1,276 | 84,200 |
| 2016/12/08 | 1,292 | 1,293 | 1,254 | 1,273 | 59,300 |
| 2016/12/07 | 1,247 | 1,277 | 1,247 | 1,274 | 59,500 |
| 2016/12/06 | 1,254 | 1,263 | 1,233 | 1,243 | 55,000 |
| 2016/12/05 | 1,220 | 1,251 | 1,217 | 1,246 | 91,600 |
| 2016/12/02 | 1,277 | 1,278 | 1,201 | 1,201 | 42,100 |
| 2016/12/01 | 1,287 | 1,300 | 1,276 | 1,280 | 43,300 |
| 2016/11/30 | 1,290 | 1,290 | 1,265 | 1,277 | 53,000 |
| 2016/11/29 | 1,292 | 1,293 | 1,281 | 1,291 | 41,800 |
| 2016/11/28 | 1,288 | 1,293 | 1,282 | 1,292 | 68,700 |
| 2016/11/25 | 1,269 | 1,291 | 1,269 | 1,282 | 60,600 |
| 2016/11/24 | 1,270 | 1,270 | 1,253 | 1,268 | 34,900 |
| 2016/11/22 | 1,249 | 1,254 | 1,242 | 1,253 | 28,800 |
| 2016/11/21 | 1,234 | 1,257 | 1,234 | 1,246 | 36,900 |
| 2016/11/18 | 1,230 | 1,230 | 1,219 | 1,226 | 31,400 |
| 2016/11/17 | 1,217 | 1,230 | 1,206 | 1,222 | 56,200 |
| 2016/11/16 | 1,212 | 1,223 | 1,202 | 1,223 | 48,700 |
| 2016/11/15 | 1,215 | 1,220 | 1,194 | 1,207 | 72,000 |
| 2016/11/14 | 1,225 | 1,234 | 1,210 | 1,225 | 35,300 |
| 2016/11/11 | 1,248 | 1,257 | 1,207 | 1,212 | 75,500 |
| 2016/11/10 | 1,237 | 1,253 | 1,224 | 1,235 | 46,700 |
| 2016/11/09 | 1,236 | 1,238 | 1,171 | 1,182 | 67,200 |
| 2016/11/08 | 1,233 | 1,239 | 1,216 | 1,221 | 20,700 |
| 2016/11/07 | 1,246 | 1,251 | 1,227 | 1,233 | 73,100 |
| 2016/11/04 | 1,225 | 1,232 | 1,210 | 1,226 | 58,000 |
| 2016/11/02 | 1,243 | 1,246 | 1,224 | 1,225 | 73,900 |
| 2016/11/01 | 1,250 | 1,257 | 1,229 | 1,249 | 81,700 |
| 2016/10/31 | 1,317 | 1,318 | 1,246 | 1,249 | 62,900 |
| 2016/10/28 | 1,298 | 1,307 | 1,272 | 1,302 | 90,700 |
| 2016/10/27 | 1,310 | 1,314 | 1,288 | 1,296 | 34,700 |
| 2016/10/26 | 1,313 | 1,314 | 1,297 | 1,310 | 52,000 |
| 2016/10/25 | 1,307 | 1,318 | 1,295 | 1,313 | 47,300 |
| 2016/10/24 | 1,307 | 1,312 | 1,275 | 1,307 | 42,500 |
| 2016/10/21 | 1,315 | 1,315 | 1,302 | 1,308 | 23,000 |
| 2016/10/20 | 1,307 | 1,312 | 1,300 | 1,311 | 25,900 |
| 2016/10/19 | 1,310 | 1,315 | 1,299 | 1,303 | 34,400 |
| 2016/10/18 | 1,286 | 1,310 | 1,285 | 1,308 | 45,700 |
| 2016/10/17 | 1,265 | 1,296 | 1,265 | 1,288 | 55,800 |
| 2016/10/14 | 1,264 | 1,271 | 1,249 | 1,265 | 96,900 |
| 2016/10/13 | 1,255 | 1,267 | 1,247 | 1,266 | 59,000 |
| 2016/10/12 | 1,249 | 1,255 | 1,241 | 1,245 | 52,000 |
| 2016/10/11 | 1,250 | 1,255 | 1,241 | 1,253 | 44,400 |
| 2016/10/07 | 1,261 | 1,262 | 1,233 | 1,243 | 82,500 |
| 2016/10/06 | 1,276 | 1,279 | 1,256 | 1,271 | 26,700 |
| 2016/10/05 | 1,278 | 1,279 | 1,261 | 1,268 | 35,600 |
| 2016/10/04 | 1,261 | 1,273 | 1,240 | 1,270 | 47,600 |
| 2016/10/03 | 1,249 | 1,275 | 1,249 | 1,261 | 69,600 |
| 2016/09/30 | 1,240 | 1,262 | 1,223 | 1,259 | 74,500 |
| 2016/09/29 | 1,263 | 1,273 | 1,260 | 1,267 | 39,300 |
| 2016/09/28 | 1,269 | 1,275 | 1,252 | 1,263 | 64,100 |
| 2016/09/27 | 1,233 | 1,303 | 1,218 | 1,301 | 117,900 |
| 2016/09/26 | 1,219 | 1,237 | 1,219 | 1,233 | 36,900 |
| 2016/09/23 | 1,203 | 1,215 | 1,193 | 1,215 | 43,800 |
| 2016/09/21 | 1,167 | 1,194 | 1,150 | 1,192 | 52,000 |
| 2016/09/20 | 1,150 | 1,180 | 1,148 | 1,165 | 42,000 |
| 2016/09/16 | 1,146 | 1,156 | 1,143 | 1,150 | 30,700 |
| 2016/09/15 | 1,161 | 1,162 | 1,142 | 1,143 | 27,700 |
| 2016/09/14 | 1,164 | 1,172 | 1,160 | 1,164 | 15,700 |
| 2016/09/13 | 1,180 | 1,180 | 1,168 | 1,168 | 17,800 |
| 2016/09/12 | 1,146 | 1,175 | 1,146 | 1,171 | 30,600 |
| 2016/09/09 | 1,176 | 1,178 | 1,167 | 1,169 | 35,500 |
| 2016/09/08 | 1,171 | 1,178 | 1,157 | 1,171 | 41,900 |
| 2016/09/07 | 1,172 | 1,182 | 1,157 | 1,171 | 44,000 |
| 2016/09/06 | 1,163 | 1,186 | 1,163 | 1,184 | 29,100 |
| 2016/09/05 | 1,151 | 1,180 | 1,151 | 1,165 | 42,500 |
| 2016/09/02 | 1,141 | 1,149 | 1,122 | 1,145 | 49,800 |
| 2016/09/01 | 1,136 | 1,147 | 1,135 | 1,146 | 21,200 |
| 2016/08/31 | 1,134 | 1,140 | 1,117 | 1,139 | 43,900 |
| 2016/08/30 | 1,130 | 1,141 | 1,114 | 1,119 | 19,600 |
| 2016/08/29 | 1,141 | 1,153 | 1,117 | 1,123 | 45,400 |
| 2016/08/26 | 1,134 | 1,134 | 1,112 | 1,122 | 45,900 |
| 2016/08/25 | 1,148 | 1,150 | 1,128 | 1,129 | 52,600 |
| 2016/08/24 | 1,171 | 1,177 | 1,143 | 1,148 | 31,000 |
| 2016/08/23 | 1,167 | 1,178 | 1,154 | 1,156 | 35,200 |
| 2016/08/22 | 1,166 | 1,181 | 1,161 | 1,174 | 44,500 |
| 2016/08/19 | 1,159 | 1,171 | 1,153 | 1,160 | 39,600 |
| 2016/08/18 | 1,165 | 1,174 | 1,157 | 1,160 | 27,800 |
| 2016/08/17 | 1,181 | 1,182 | 1,162 | 1,175 | 49,600 |
| 2016/08/16 | 1,209 | 1,209 | 1,183 | 1,185 | 38,100 |
| 2016/08/15 | 1,215 | 1,225 | 1,200 | 1,204 | 20,600 |
| 2016/08/12 | 1,214 | 1,225 | 1,199 | 1,221 | 23,200 |
| 2016/08/10 | 1,194 | 1,208 | 1,185 | 1,204 | 19,200 |
| 2016/08/09 | 1,211 | 1,211 | 1,192 | 1,201 | 24,500 |
| 2016/08/08 | 1,210 | 1,216 | 1,196 | 1,215 | 29,100 |
| 2016/08/05 | 1,214 | 1,224 | 1,188 | 1,189 | 30,700 |
| 2016/08/04 | 1,214 | 1,223 | 1,209 | 1,214 | 23,400 |
| 2016/08/03 | 1,209 | 1,210 | 1,201 | 1,204 | 37,100 |
| 2016/08/02 | 1,245 | 1,245 | 1,200 | 1,218 | 88,600 |
| 2016/08/01 | 1,281 | 1,290 | 1,245 | 1,251 | 77,300 |
| 2016/07/29 | 1,360 | 1,360 | 1,314 | 1,345 | 33,600 |
| 2016/07/28 | 1,343 | 1,360 | 1,325 | 1,353 | 39,700 |
| 2016/07/27 | 1,340 | 1,370 | 1,340 | 1,354 | 33,500 |
| 2016/07/26 | 1,333 | 1,341 | 1,316 | 1,321 | 38,700 |
| 2016/07/25 | 1,340 | 1,350 | 1,329 | 1,333 | 40,100 |
| 2016/07/22 | 1,330 | 1,341 | 1,315 | 1,340 | 30,100 |
| 2016/07/21 | 1,360 | 1,367 | 1,342 | 1,354 | 28,100 |
| 2016/07/20 | 1,340 | 1,350 | 1,321 | 1,350 | 25,300 |
| 2016/07/19 | 1,326 | 1,353 | 1,324 | 1,351 | 34,700 |
| 2016/07/15 | 1,306 | 1,325 | 1,282 | 1,322 | 56,600 |
| 2016/07/14 | 1,308 | 1,322 | 1,308 | 1,314 | 40,300 |
| 2016/07/13 | 1,302 | 1,333 | 1,301 | 1,323 | 56,700 |
| 2016/07/12 | 1,324 | 1,346 | 1,312 | 1,320 | 43,200 |
| 2016/07/11 | 1,298 | 1,323 | 1,287 | 1,313 | 40,300 |
| 2016/07/08 | 1,335 | 1,335 | 1,268 | 1,268 | 36,300 |
| 2016/07/07 | 1,310 | 1,331 | 1,291 | 1,324 | 30,900 |
| 2016/07/06 | 1,335 | 1,338 | 1,309 | 1,319 | 47,100 |
| 2016/07/05 | 1,341 | 1,367 | 1,324 | 1,365 | 41,900 |
| 2016/07/04 | 1,337 | 1,345 | 1,323 | 1,336 | 23,200 |
| 2016/07/01 | 1,328 | 1,360 | 1,326 | 1,357 | 27,900 |
| 2016/06/30 | 1,344 | 1,370 | 1,316 | 1,316 | 37,300 |
| 2016/06/29 | 1,351 | 1,367 | 1,330 | 1,344 | 38,700 |
| 2016/06/28 | 1,306 | 1,360 | 1,300 | 1,351 | 88,300 |
| 2016/06/27 | 1,269 | 1,314 | 1,257 | 1,306 | 64,900 |
| 2016/06/24 | 1,339 | 1,346 | 1,230 | 1,249 | 132,800 |
| 2016/06/23 | 1,326 | 1,338 | 1,304 | 1,338 | 44,100 |
| 2016/06/22 | 1,346 | 1,347 | 1,304 | 1,332 | 44,600 |
| 2016/06/21 | 1,343 | 1,361 | 1,323 | 1,355 | 21,500 |
| 2016/06/20 | 1,364 | 1,366 | 1,344 | 1,350 | 12,200 |
| 2016/06/17 | 1,316 | 1,353 | 1,307 | 1,341 | 82,700 |
| 2016/06/16 | 1,395 | 1,395 | 1,302 | 1,309 | 66,400 |
| 2016/06/15 | 1,356 | 1,409 | 1,356 | 1,395 | 83,500 |
| 2016/06/14 | 1,332 | 1,367 | 1,332 | 1,356 | 46,100 |
| 2016/06/13 | 1,374 | 1,386 | 1,332 | 1,332 | 80,100 |
| 2016/06/10 | 1,454 | 1,454 | 1,400 | 1,411 | 85,200 |
| 2016/06/09 | 1,418 | 1,440 | 1,409 | 1,435 | 46,500 |
| 2016/06/08 | 1,391 | 1,424 | 1,374 | 1,423 | 60,600 |
| 2016/06/07 | 1,395 | 1,403 | 1,381 | 1,391 | 41,900 |
| 2016/06/06 | 1,337 | 1,409 | 1,334 | 1,397 | 82,900 |
| 2016/06/03 | 1,350 | 1,396 | 1,347 | 1,364 | 88,900 |
| 2016/06/02 | 1,350 | 1,356 | 1,335 | 1,348 | 52,100 |
| 2016/06/01 | 1,395 | 1,404 | 1,346 | 1,349 | 106,800 |
| 2016/05/31 | 1,411 | 1,427 | 1,400 | 1,416 | 59,900 |
| 2016/05/30 | 1,384 | 1,425 | 1,350 | 1,421 | 44,600 |
| 2016/05/27 | 1,399 | 1,401 | 1,376 | 1,389 | 31,700 |
| 2016/05/26 | 1,386 | 1,408 | 1,375 | 1,399 | 39,900 |
| 2016/05/25 | 1,393 | 1,408 | 1,368 | 1,375 | 49,400 |
| 2016/05/24 | 1,398 | 1,398 | 1,388 | 1,392 | 18,100 |
| 2016/05/23 | 1,410 | 1,410 | 1,382 | 1,400 | 19,500 |
| 2016/05/20 | 1,405 | 1,428 | 1,397 | 1,419 | 24,200 |
| 2016/05/19 | 1,415 | 1,426 | 1,404 | 1,405 | 30,900 |
| 2016/05/18 | 1,430 | 1,433 | 1,390 | 1,406 | 34,900 |
| 2016/05/17 | 1,416 | 1,437 | 1,393 | 1,430 | 40,000 |
| 2016/05/16 | 1,402 | 1,430 | 1,392 | 1,397 | 26,500 |
| 2016/05/13 | 1,430 | 1,449 | 1,391 | 1,396 | 78,200 |
| 2016/05/12 | 1,427 | 1,439 | 1,404 | 1,438 | 53,400 |
| 2016/05/11 | 1,427 | 1,433 | 1,400 | 1,428 | 65,700 |
| 2016/05/10 | 1,389 | 1,428 | 1,389 | 1,416 | 64,600 |
| 2016/05/09 | 1,399 | 1,411 | 1,353 | 1,394 | 64,600 |
| 2016/05/06 | 1,330 | 1,413 | 1,324 | 1,400 | 115,800 |
| 2016/05/02 | 1,349 | 1,365 | 1,323 | 1,333 | 76,200 |
| 2016/04/28 | 1,391 | 1,395 | 1,349 | 1,376 | 56,100 |
| 2016/04/27 | 1,377 | 1,384 | 1,353 | 1,367 | 39,800 |
| 2016/04/26 | 1,397 | 1,397 | 1,352 | 1,371 | 43,400 |
| 2016/04/25 | 1,405 | 1,408 | 1,375 | 1,397 | 48,500 |
| 2016/04/22 | 1,392 | 1,407 | 1,370 | 1,405 | 74,600 |
| 2016/04/21 | 1,416 | 1,420 | 1,395 | 1,406 | 68,300 |
| 2016/04/20 | 1,444 | 1,464 | 1,394 | 1,397 | 76,100 |
| 2016/04/19 | 1,421 | 1,449 | 1,408 | 1,430 | 88,800 |
| 2016/04/18 | 1,368 | 1,407 | 1,341 | 1,391 | 63,800 |
| 2016/04/15 | 1,408 | 1,408 | 1,365 | 1,370 | 53,500 |
| 2016/04/14 | 1,386 | 1,408 | 1,363 | 1,408 | 49,200 |
| 2016/04/13 | 1,342 | 1,372 | 1,330 | 1,362 | 44,000 |
| 2016/04/12 | 1,337 | 1,361 | 1,323 | 1,340 | 49,700 |
| 2016/04/11 | 1,341 | 1,351 | 1,293 | 1,336 | 50,700 |
| 2016/04/08 | 1,313 | 1,378 | 1,299 | 1,354 | 94,700 |
| 2016/04/07 | 1,308 | 1,371 | 1,297 | 1,343 | 63,100 |
| 2016/04/06 | 1,301 | 1,331 | 1,280 | 1,303 | 59,800 |
| 2016/04/05 | 1,361 | 1,368 | 1,308 | 1,320 | 100,800 |
| 2016/04/04 | 1,363 | 1,407 | 1,346 | 1,381 | 105,300 |
| 2016/04/01 | 1,405 | 1,422 | 1,349 | 1,372 | 81,300 |
| 2016/03/31 | 1,425 | 1,444 | 1,392 | 1,404 | 49,600 |
| 2016/03/30 | 1,458 | 1,465 | 1,421 | 1,425 | 51,200 |
| 2016/03/29 | 1,367 | 1,444 | 1,367 | 1,435 | 89,500 |
| 2016/03/29 | 1 -> 2.00 分割 | ||||
| 2016/03/28 | 2,758 | 2,758 | 2,677 | 2,754 | 35,300 |
| 2016/03/25 | 2,693 | 2,714 | 2,673 | 2,712 | 33,200 |
| 2016/03/24 | 2,605 | 2,722 | 2,605 | 2,673 | 39,300 |
| 2016/03/23 | 2,597 | 2,689 | 2,580 | 2,619 | 39,700 |
| 2016/03/22 | 2,569 | 2,587 | 2,519 | 2,571 | 29,600 |
| 2016/03/18 | 2,551 | 2,582 | 2,502 | 2,515 | 40,400 |
| 2016/03/17 | 2,564 | 2,566 | 2,548 | 2,551 | 35,300 |
| 2016/03/16 | 2,575 | 2,610 | 2,552 | 2,556 | 46,700 |
| 2016/03/15 | 2,670 | 2,682 | 2,581 | 2,604 | 39,600 |
| 2016/03/14 | 2,649 | 2,730 | 2,649 | 2,686 | 24,200 |
| 2016/03/11 | 2,544 | 2,629 | 2,544 | 2,617 | 34,100 |
| 2016/03/10 | 2,595 | 2,629 | 2,592 | 2,598 | 31,300 |
| 2016/03/09 | 2,610 | 2,610 | 2,534 | 2,565 | 23,600 |
| 2016/03/08 | 2,621 | 2,640 | 2,525 | 2,558 | 47,300 |
| 2016/03/07 | 2,690 | 2,690 | 2,630 | 2,638 | 21,000 |
| 2016/03/04 | 2,677 | 2,731 | 2,670 | 2,691 | 34,600 |
| 2016/03/03 | 2,693 | 2,722 | 2,650 | 2,681 | 29,700 |
| 2016/03/02 | 2,716 | 2,748 | 2,690 | 2,705 | 38,600 |
| 2016/03/01 | 2,622 | 2,647 | 2,600 | 2,627 | 36,200 |
| 2016/02/29 | 2,736 | 2,768 | 2,637 | 2,637 | 35,700 |
| 2016/02/26 | 2,711 | 2,740 | 2,680 | 2,706 | 43,000 |
| 2016/02/25 | 2,595 | 2,743 | 2,595 | 2,704 | 64,100 |
| 2016/02/24 | 2,590 | 2,628 | 2,561 | 2,595 | 31,200 |
| 2016/02/23 | 2,650 | 2,668 | 2,548 | 2,606 | 36,700 |
| 2016/02/22 | 2,654 | 2,662 | 2,588 | 2,617 | 73,300 |
| 2016/02/19 | 2,479 | 2,559 | 2,479 | 2,504 | 49,700 |
| 2016/02/18 | 2,467 | 2,535 | 2,452 | 2,479 | 50,100 |
| 2016/02/17 | 2,367 | 2,446 | 2,339 | 2,367 | 24,500 |
| 2016/02/16 | 2,298 | 2,431 | 2,298 | 2,370 | 43,300 |
| 2016/02/15 | 2,173 | 2,335 | 2,173 | 2,327 | 29,200 |
| 2016/02/12 | 2,230 | 2,247 | 2,119 | 2,123 | 34,100 |
| 2016/02/10 | 2,378 | 2,430 | 2,209 | 2,266 | 46,300 |
| 2016/02/09 | 2,317 | 2,397 | 2,317 | 2,372 | 30,700 |
| 2016/02/08 | 2,389 | 2,489 | 2,389 | 2,468 | 10,300 |
| 2016/02/05 | 2,365 | 2,442 | 2,354 | 2,430 | 32,300 |
| 2016/02/04 | 2,353 | 2,419 | 2,351 | 2,415 | 31,300 |
| 2016/02/03 | 2,369 | 2,401 | 2,334 | 2,365 | 19,800 |
| 2016/02/02 | 2,448 | 2,454 | 2,410 | 2,442 | 22,700 |
| 2016/02/01 | 2,560 | 2,560 | 2,457 | 2,498 | 26,600 |
| 2016/01/29 | 2,387 | 2,437 | 2,349 | 2,414 | 33,300 |
| 2016/01/28 | 2,408 | 2,423 | 2,395 | 2,397 | 54,400 |
| 2016/01/27 | 2,407 | 2,447 | 2,394 | 2,440 | 19,700 |
| 2016/01/26 | 2,367 | 2,407 | 2,335 | 2,359 | 19,700 |
| 2016/01/25 | 2,346 | 2,388 | 2,302 | 2,367 | 30,300 |
| 2016/01/22 | 2,298 | 2,344 | 2,271 | 2,337 | 21,000 |
| 2016/01/21 | 2,252 | 2,334 | 2,218 | 2,218 | 26,200 |
| 2016/01/20 | 2,343 | 2,350 | 2,250 | 2,251 | 13,100 |
| 2016/01/19 | 2,305 | 2,355 | 2,301 | 2,343 | 17,000 |
| 2016/01/18 | 2,325 | 2,342 | 2,295 | 2,324 | 10,700 |
| 2016/01/15 | 2,398 | 2,400 | 2,332 | 2,355 | 12,500 |
| 2016/01/14 | 2,393 | 2,393 | 2,316 | 2,356 | 37,700 |
| 2016/01/13 | 2,424 | 2,502 | 2,424 | 2,456 | 17,300 |
| 2016/01/12 | 2,378 | 2,410 | 2,352 | 2,390 | 39,600 |
| 2016/01/08 | 2,476 | 2,531 | 2,459 | 2,463 | 29,300 |
| 2016/01/07 | 2,516 | 2,555 | 2,480 | 2,499 | 36,200 |
| 2016/01/06 | 2,610 | 2,619 | 2,506 | 2,538 | 22,000 |
| 2016/01/05 | 2,581 | 2,640 | 2,577 | 2,610 | 22,400 |
| 2016/01/04 | 2,719 | 2,730 | 2,592 | 2,596 | 21,400 |