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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,091 | 2,121 | 2,079 | 2,112 | 22,600 |
| 2017/12/28 | 2,140 | 2,140 | 2,088 | 2,089 | 38,600 |
| 2017/12/27 | 2,085 | 2,141 | 2,085 | 2,140 | 46,200 |
| 2017/12/26 | 2,069 | 2,089 | 2,069 | 2,082 | 25,800 |
| 2017/12/25 | 2,038 | 2,068 | 2,038 | 2,066 | 21,600 |
| 2017/12/22 | 2,050 | 2,052 | 2,033 | 2,035 | 33,400 |
| 2017/12/21 | 2,070 | 2,073 | 2,040 | 2,050 | 35,500 |
| 2017/12/20 | 2,043 | 2,077 | 2,036 | 2,073 | 45,000 |
| 2017/12/19 | 2,077 | 2,077 | 2,033 | 2,033 | 38,400 |
| 2017/12/18 | 2,076 | 2,084 | 2,045 | 2,068 | 55,900 |
| 2017/12/15 | 2,050 | 2,060 | 2,035 | 2,039 | 83,300 |
| 2017/12/14 | 2,068 | 2,069 | 2,028 | 2,054 | 66,700 |
| 2017/12/13 | 2,062 | 2,065 | 2,025 | 2,033 | 29,000 |
| 2017/12/12 | 2,070 | 2,073 | 2,043 | 2,046 | 48,600 |
| 2017/12/11 | 2,080 | 2,088 | 2,057 | 2,070 | 29,200 |
| 2017/12/08 | 2,078 | 2,112 | 2,064 | 2,070 | 80,300 |
| 2017/12/07 | 2,028 | 2,081 | 2,010 | 2,078 | 79,400 |
| 2017/12/06 | 2,025 | 2,071 | 2,003 | 2,004 | 52,300 |
| 2017/12/05 | 2,026 | 2,040 | 2,024 | 2,034 | 56,200 |
| 2017/12/04 | 2,053 | 2,095 | 2,035 | 2,036 | 77,000 |
| 2017/12/01 | 2,043 | 2,059 | 2,028 | 2,053 | 48,500 |
| 2017/11/30 | 2,050 | 2,063 | 2,009 | 2,033 | 58,300 |
| 2017/11/29 | 2,040 | 2,053 | 2,028 | 2,050 | 26,100 |
| 2017/11/28 | 2,030 | 2,051 | 2,012 | 2,016 | 54,800 |
| 2017/11/27 | 2,074 | 2,076 | 2,009 | 2,012 | 82,700 |
| 2017/11/24 | 2,030 | 2,073 | 2,006 | 2,042 | 80,200 |
| 2017/11/22 | 2,001 | 2,014 | 1,987 | 1,994 | 46,400 |
| 2017/11/21 | 1,980 | 1,994 | 1,974 | 1,981 | 33,600 |
| 2017/11/20 | 1,950 | 1,965 | 1,945 | 1,959 | 28,300 |
| 2017/11/17 | 1,985 | 1,989 | 1,940 | 1,955 | 62,000 |
| 2017/11/16 | 1,925 | 1,991 | 1,925 | 1,975 | 47,600 |
| 2017/11/15 | 1,983 | 1,997 | 1,931 | 1,948 | 58,300 |
| 2017/11/14 | 2,015 | 2,026 | 2,000 | 2,002 | 26,000 |
| 2017/11/13 | 2,040 | 2,048 | 2,007 | 2,014 | 27,000 |
| 2017/11/10 | 1,975 | 2,033 | 1,972 | 2,029 | 44,900 |
| 2017/11/09 | 1,999 | 2,043 | 1,987 | 2,016 | 53,700 |
| 2017/11/08 | 1,990 | 1,996 | 1,973 | 1,994 | 37,100 |
| 2017/11/07 | 2,000 | 2,002 | 1,970 | 1,992 | 57,900 |
| 2017/11/06 | 1,972 | 2,012 | 1,972 | 2,005 | 64,600 |
| 2017/11/02 | 1,970 | 1,976 | 1,954 | 1,964 | 54,800 |
| 2017/11/01 | 1,980 | 1,990 | 1,943 | 1,979 | 86,000 |
| 2017/10/31 | 2,055 | 2,060 | 1,966 | 1,967 | 121,800 |
| 2017/10/30 | 2,076 | 2,081 | 2,039 | 2,052 | 105,600 |
| 2017/10/27 | 2,099 | 2,116 | 2,078 | 2,093 | 39,200 |
| 2017/10/26 | 2,042 | 2,119 | 2,042 | 2,106 | 78,400 |
| 2017/10/25 | 2,090 | 2,096 | 2,031 | 2,046 | 76,900 |
| 2017/10/24 | 1,998 | 2,074 | 1,960 | 2,067 | 93,200 |
| 2017/10/23 | 1,969 | 2,005 | 1,951 | 1,996 | 108,400 |
| 2017/10/20 | 1,951 | 1,979 | 1,941 | 1,962 | 66,900 |
| 2017/10/19 | 1,958 | 1,972 | 1,946 | 1,956 | 76,200 |
| 2017/10/18 | 1,984 | 1,984 | 1,954 | 1,967 | 48,000 |
| 2017/10/17 | 1,984 | 1,998 | 1,973 | 1,997 | 38,300 |
| 2017/10/16 | 1,976 | 1,990 | 1,962 | 1,972 | 37,300 |
| 2017/10/13 | 1,958 | 1,986 | 1,948 | 1,976 | 31,600 |
| 2017/10/12 | 1,989 | 1,992 | 1,951 | 1,956 | 33,200 |
| 2017/10/11 | 1,946 | 1,986 | 1,946 | 1,986 | 45,500 |
| 2017/10/10 | 1,934 | 1,953 | 1,918 | 1,946 | 30,300 |
| 2017/10/06 | 1,940 | 1,955 | 1,928 | 1,939 | 25,500 |
| 2017/10/05 | 1,974 | 1,974 | 1,949 | 1,954 | 21,800 |
| 2017/10/04 | 2,000 | 2,004 | 1,960 | 1,974 | 23,200 |
| 2017/10/03 | 2,000 | 2,010 | 1,967 | 1,983 | 35,000 |
| 2017/10/02 | 1,999 | 1,999 | 1,962 | 1,972 | 34,900 |
| 2017/09/29 | 2,000 | 2,005 | 1,980 | 1,991 | 56,300 |
| 2017/09/28 | 1,976 | 1,997 | 1,961 | 1,995 | 66,100 |
| 2017/09/27 | 1,961 | 1,967 | 1,937 | 1,966 | 34,900 |
| 2017/09/26 | 1,940 | 1,962 | 1,933 | 1,960 | 57,300 |
| 2017/09/25 | 1,941 | 1,961 | 1,935 | 1,946 | 49,100 |
| 2017/09/22 | 1,966 | 1,966 | 1,922 | 1,941 | 56,600 |
| 2017/09/21 | 1,970 | 1,976 | 1,959 | 1,966 | 45,800 |
| 2017/09/20 | 1,997 | 2,003 | 1,965 | 1,979 | 61,600 |
| 2017/09/19 | 2,000 | 2,008 | 1,986 | 1,997 | 116,700 |
| 2017/09/15 | 1,894 | 1,980 | 1,893 | 1,975 | 129,800 |
| 2017/09/14 | 1,909 | 1,913 | 1,890 | 1,911 | 44,800 |
| 2017/09/13 | 1,920 | 1,923 | 1,906 | 1,913 | 37,300 |
| 2017/09/12 | 1,920 | 1,927 | 1,884 | 1,924 | 41,900 |
| 2017/09/11 | 1,910 | 1,920 | 1,892 | 1,903 | 26,800 |
| 2017/09/08 | 1,886 | 1,886 | 1,870 | 1,878 | 63,800 |
| 2017/09/07 | 1,855 | 1,896 | 1,849 | 1,887 | 49,800 |
| 2017/09/06 | 1,801 | 1,839 | 1,784 | 1,834 | 37,400 |
| 2017/09/05 | 1,851 | 1,859 | 1,809 | 1,816 | 45,800 |
| 2017/09/04 | 1,895 | 1,895 | 1,830 | 1,843 | 56,400 |
| 2017/09/01 | 1,920 | 1,920 | 1,886 | 1,905 | 17,400 |
| 2017/08/31 | 1,897 | 1,932 | 1,897 | 1,915 | 53,800 |
| 2017/08/30 | 1,825 | 1,873 | 1,825 | 1,870 | 42,400 |
| 2017/08/29 | 1,807 | 1,823 | 1,802 | 1,821 | 27,600 |
| 2017/08/28 | 1,825 | 1,837 | 1,814 | 1,822 | 41,500 |
| 2017/08/25 | 1,825 | 1,827 | 1,805 | 1,820 | 37,700 |
| 2017/08/24 | 1,805 | 1,830 | 1,805 | 1,825 | 29,000 |
| 2017/08/23 | 1,810 | 1,819 | 1,798 | 1,809 | 55,600 |
| 2017/08/22 | 1,809 | 1,809 | 1,774 | 1,782 | 34,800 |
| 2017/08/21 | 1,764 | 1,769 | 1,754 | 1,769 | 15,000 |
| 2017/08/18 | 1,742 | 1,760 | 1,731 | 1,748 | 39,200 |
| 2017/08/17 | 1,748 | 1,777 | 1,748 | 1,771 | 33,700 |
| 2017/08/16 | 1,770 | 1,783 | 1,746 | 1,756 | 49,800 |
| 2017/08/15 | 1,781 | 1,791 | 1,767 | 1,778 | 35,000 |
| 2017/08/14 | 1,757 | 1,765 | 1,737 | 1,759 | 40,800 |
| 2017/08/10 | 1,773 | 1,790 | 1,771 | 1,780 | 32,600 |
| 2017/08/09 | 1,791 | 1,795 | 1,761 | 1,772 | 51,500 |
| 2017/08/08 | 1,827 | 1,833 | 1,787 | 1,802 | 46,600 |
| 2017/08/07 | 1,815 | 1,837 | 1,805 | 1,827 | 37,600 |
| 2017/08/04 | 1,793 | 1,816 | 1,782 | 1,806 | 39,700 |
| 2017/08/03 | 1,785 | 1,790 | 1,767 | 1,790 | 46,400 |
| 2017/08/02 | 1,783 | 1,796 | 1,763 | 1,789 | 39,900 |
| 2017/08/01 | 1,687 | 1,794 | 1,687 | 1,786 | 127,500 |
| 2017/07/31 | 1,679 | 1,697 | 1,671 | 1,686 | 40,500 |
| 2017/07/28 | 1,698 | 1,708 | 1,677 | 1,691 | 46,100 |
| 2017/07/27 | 1,698 | 1,711 | 1,690 | 1,698 | 39,000 |
| 2017/07/26 | 1,709 | 1,709 | 1,682 | 1,691 | 45,100 |
| 2017/07/25 | 1,714 | 1,732 | 1,691 | 1,699 | 55,700 |
| 2017/07/24 | 1,707 | 1,709 | 1,680 | 1,709 | 61,000 |
| 2017/07/21 | 1,695 | 1,709 | 1,692 | 1,707 | 47,200 |
| 2017/07/20 | 1,662 | 1,691 | 1,662 | 1,691 | 42,000 |
| 2017/07/19 | 1,650 | 1,663 | 1,644 | 1,658 | 45,400 |
| 2017/07/18 | 1,630 | 1,644 | 1,625 | 1,641 | 45,400 |
| 2017/07/14 | 1,607 | 1,635 | 1,607 | 1,627 | 35,000 |
| 2017/07/13 | 1,605 | 1,612 | 1,601 | 1,606 | 49,000 |
| 2017/07/12 | 1,610 | 1,612 | 1,600 | 1,605 | 53,400 |
| 2017/07/11 | 1,601 | 1,621 | 1,601 | 1,617 | 89,000 |
| 2017/07/10 | 1,609 | 1,613 | 1,602 | 1,604 | 46,100 |
| 2017/07/07 | 1,601 | 1,633 | 1,601 | 1,603 | 64,100 |
| 2017/07/06 | 1,607 | 1,623 | 1,600 | 1,609 | 70,600 |
| 2017/07/05 | 1,614 | 1,622 | 1,602 | 1,612 | 64,800 |
| 2017/07/04 | 1,622 | 1,628 | 1,604 | 1,613 | 46,700 |
| 2017/07/03 | 1,612 | 1,619 | 1,606 | 1,610 | 28,800 |
| 2017/06/30 | 1,620 | 1,626 | 1,600 | 1,608 | 72,300 |
| 2017/06/29 | 1,647 | 1,647 | 1,608 | 1,612 | 54,100 |
| 2017/06/28 | 1,635 | 1,650 | 1,624 | 1,627 | 67,200 |
| 2017/06/27 | 1,640 | 1,647 | 1,628 | 1,634 | 61,700 |
| 2017/06/26 | 1,616 | 1,638 | 1,616 | 1,618 | 51,500 |
| 2017/06/23 | 1,615 | 1,626 | 1,592 | 1,602 | 116,500 |
| 2017/06/22 | 1,602 | 1,628 | 1,602 | 1,615 | 70,100 |
| 2017/06/21 | 1,605 | 1,617 | 1,591 | 1,591 | 45,700 |
| 2017/06/20 | 1,599 | 1,610 | 1,593 | 1,608 | 56,700 |
| 2017/06/19 | 1,578 | 1,615 | 1,577 | 1,594 | 75,600 |
| 2017/06/16 | 1,580 | 1,590 | 1,564 | 1,578 | 122,200 |
| 2017/06/15 | 1,583 | 1,586 | 1,543 | 1,545 | 55,100 |
| 2017/06/14 | 1,580 | 1,607 | 1,564 | 1,564 | 142,900 |
| 2017/06/13 | 1,558 | 1,579 | 1,553 | 1,564 | 42,500 |
| 2017/06/12 | 1,560 | 1,575 | 1,553 | 1,557 | 53,000 |
| 2017/06/09 | 1,556 | 1,575 | 1,544 | 1,553 | 108,400 |
| 2017/06/08 | 1,566 | 1,567 | 1,545 | 1,553 | 82,100 |
| 2017/06/07 | 1,564 | 1,585 | 1,560 | 1,567 | 139,400 |
| 2017/06/06 | 1,576 | 1,576 | 1,544 | 1,561 | 79,400 |
| 2017/06/05 | 1,565 | 1,586 | 1,553 | 1,576 | 95,400 |
| 2017/06/02 | 1,549 | 1,607 | 1,540 | 1,571 | 136,500 |
| 2017/06/01 | 1,534 | 1,546 | 1,530 | 1,540 | 52,200 |
| 2017/05/31 | 1,534 | 1,545 | 1,520 | 1,532 | 94,400 |
| 2017/05/30 | 1,536 | 1,544 | 1,511 | 1,538 | 67,500 |
| 2017/05/29 | 1,560 | 1,566 | 1,516 | 1,530 | 78,700 |
| 2017/05/26 | 1,501 | 1,557 | 1,494 | 1,527 | 127,800 |
| 2017/05/25 | 1,497 | 1,527 | 1,497 | 1,500 | 112,800 |
| 2017/05/24 | 1,507 | 1,514 | 1,488 | 1,497 | 66,600 |
| 2017/05/23 | 1,470 | 1,489 | 1,467 | 1,477 | 44,600 |
| 2017/05/22 | 1,490 | 1,498 | 1,481 | 1,485 | 36,700 |
| 2017/05/19 | 1,504 | 1,510 | 1,485 | 1,490 | 70,300 |
| 2017/05/18 | 1,497 | 1,529 | 1,494 | 1,502 | 134,300 |
| 2017/05/17 | 1,498 | 1,547 | 1,493 | 1,523 | 161,500 |
| 2017/05/16 | 1,462 | 1,496 | 1,459 | 1,495 | 79,200 |
| 2017/05/15 | 1,458 | 1,470 | 1,456 | 1,461 | 58,900 |
| 2017/05/12 | 1,471 | 1,474 | 1,455 | 1,471 | 64,600 |
| 2017/05/11 | 1,448 | 1,500 | 1,447 | 1,486 | 107,800 |
| 2017/05/10 | 1,441 | 1,445 | 1,430 | 1,437 | 49,700 |
| 2017/05/09 | 1,433 | 1,435 | 1,418 | 1,430 | 55,100 |
| 2017/05/08 | 1,423 | 1,476 | 1,413 | 1,433 | 181,100 |
| 2017/05/02 | 1,400 | 1,417 | 1,391 | 1,393 | 150,300 |
| 2017/05/01 | 1,424 | 1,427 | 1,397 | 1,416 | 169,000 |
| 2017/04/28 | 1,334 | 1,435 | 1,328 | 1,423 | 160,000 |
| 2017/04/27 | 1,320 | 1,339 | 1,314 | 1,325 | 66,800 |
| 2017/04/26 | 1,325 | 1,330 | 1,315 | 1,320 | 70,700 |
| 2017/04/25 | 1,310 | 1,325 | 1,308 | 1,318 | 56,500 |
| 2017/04/24 | 1,316 | 1,320 | 1,308 | 1,310 | 46,100 |
| 2017/04/21 | 1,306 | 1,310 | 1,295 | 1,308 | 24,000 |
| 2017/04/20 | 1,286 | 1,295 | 1,281 | 1,292 | 35,000 |
| 2017/04/19 | 1,285 | 1,296 | 1,284 | 1,286 | 37,600 |
| 2017/04/18 | 1,279 | 1,300 | 1,279 | 1,285 | 30,900 |
| 2017/04/17 | 1,255 | 1,281 | 1,250 | 1,279 | 38,100 |
| 2017/04/14 | 1,285 | 1,285 | 1,267 | 1,270 | 29,000 |
| 2017/04/13 | 1,290 | 1,298 | 1,281 | 1,295 | 36,500 |
| 2017/04/12 | 1,310 | 1,311 | 1,297 | 1,303 | 33,200 |
| 2017/04/11 | 1,318 | 1,325 | 1,316 | 1,317 | 38,700 |
| 2017/04/10 | 1,327 | 1,336 | 1,314 | 1,332 | 47,000 |
| 2017/04/07 | 1,318 | 1,330 | 1,313 | 1,318 | 30,000 |
| 2017/04/06 | 1,340 | 1,341 | 1,297 | 1,321 | 93,300 |
| 2017/04/05 | 1,345 | 1,350 | 1,333 | 1,344 | 46,200 |
| 2017/04/04 | 1,344 | 1,351 | 1,325 | 1,346 | 72,700 |
| 2017/04/03 | 1,343 | 1,356 | 1,335 | 1,344 | 49,500 |
| 2017/03/31 | 1,369 | 1,369 | 1,339 | 1,339 | 53,400 |
| 2017/03/30 | 1,377 | 1,381 | 1,361 | 1,363 | 29,600 |
| 2017/03/29 | 1,391 | 1,391 | 1,371 | 1,388 | 39,700 |
| 2017/03/28 | 1,375 | 1,390 | 1,369 | 1,390 | 59,600 |
| 2017/03/27 | 1,362 | 1,377 | 1,350 | 1,364 | 71,000 |
| 2017/03/24 | 1,346 | 1,374 | 1,346 | 1,364 | 65,400 |
| 2017/03/23 | 1,350 | 1,351 | 1,336 | 1,346 | 26,700 |
| 2017/03/22 | 1,343 | 1,364 | 1,342 | 1,349 | 59,600 |
| 2017/03/21 | 1,349 | 1,370 | 1,347 | 1,361 | 40,900 |
| 2017/03/17 | 1,341 | 1,360 | 1,332 | 1,360 | 66,000 |
| 2017/03/16 | 1,331 | 1,344 | 1,326 | 1,344 | 42,600 |
| 2017/03/15 | 1,327 | 1,348 | 1,317 | 1,344 | 49,600 |
| 2017/03/14 | 1,347 | 1,347 | 1,325 | 1,334 | 41,300 |
| 2017/03/13 | 1,345 | 1,349 | 1,330 | 1,343 | 58,700 |
| 2017/03/10 | 1,362 | 1,366 | 1,325 | 1,350 | 113,100 |
| 2017/03/09 | 1,375 | 1,375 | 1,296 | 1,343 | 85,700 |
| 2017/03/08 | 1,364 | 1,374 | 1,352 | 1,370 | 47,800 |
| 2017/03/07 | 1,349 | 1,369 | 1,349 | 1,364 | 19,900 |
| 2017/03/06 | 1,342 | 1,356 | 1,342 | 1,351 | 36,800 |
| 2017/03/03 | 1,347 | 1,355 | 1,330 | 1,343 | 44,700 |
| 2017/03/02 | 1,355 | 1,357 | 1,336 | 1,355 | 56,600 |
| 2017/03/01 | 1,328 | 1,350 | 1,319 | 1,346 | 34,800 |
| 2017/02/28 | 1,316 | 1,340 | 1,313 | 1,327 | 44,400 |
| 2017/02/27 | 1,331 | 1,331 | 1,307 | 1,312 | 33,100 |
| 2017/02/24 | 1,342 | 1,345 | 1,328 | 1,338 | 19,000 |
| 2017/02/23 | 1,359 | 1,362 | 1,334 | 1,342 | 22,700 |
| 2017/02/22 | 1,349 | 1,356 | 1,336 | 1,352 | 30,100 |
| 2017/02/21 | 1,356 | 1,362 | 1,341 | 1,351 | 12,900 |
| 2017/02/20 | 1,333 | 1,363 | 1,322 | 1,360 | 37,700 |
| 2017/02/17 | 1,347 | 1,347 | 1,326 | 1,332 | 30,400 |
| 2017/02/16 | 1,362 | 1,362 | 1,344 | 1,356 | 25,300 |
| 2017/02/15 | 1,372 | 1,373 | 1,354 | 1,362 | 32,200 |
| 2017/02/14 | 1,346 | 1,374 | 1,346 | 1,354 | 55,100 |
| 2017/02/13 | 1,334 | 1,343 | 1,300 | 1,338 | 42,000 |
| 2017/02/10 | 1,319 | 1,330 | 1,308 | 1,329 | 42,600 |
| 2017/02/09 | 1,320 | 1,320 | 1,295 | 1,301 | 19,800 |
| 2017/02/08 | 1,292 | 1,325 | 1,273 | 1,324 | 56,800 |
| 2017/02/07 | 1,308 | 1,309 | 1,292 | 1,298 | 32,500 |
| 2017/02/06 | 1,348 | 1,348 | 1,301 | 1,321 | 39,700 |
| 2017/02/03 | 1,328 | 1,344 | 1,297 | 1,325 | 95,300 |
| 2017/02/02 | 1,350 | 1,350 | 1,315 | 1,319 | 44,200 |
| 2017/02/01 | 1,290 | 1,350 | 1,284 | 1,347 | 55,100 |
| 2017/01/31 | 1,305 | 1,319 | 1,294 | 1,307 | 33,200 |
| 2017/01/30 | 1,315 | 1,318 | 1,306 | 1,318 | 26,500 |
| 2017/01/27 | 1,328 | 1,328 | 1,305 | 1,315 | 41,100 |
| 2017/01/26 | 1,326 | 1,332 | 1,321 | 1,328 | 41,800 |
| 2017/01/25 | 1,310 | 1,325 | 1,310 | 1,321 | 51,500 |
| 2017/01/24 | 1,301 | 1,303 | 1,284 | 1,299 | 42,100 |
| 2017/01/23 | 1,304 | 1,311 | 1,292 | 1,303 | 31,100 |
| 2017/01/20 | 1,308 | 1,324 | 1,308 | 1,316 | 51,000 |
| 2017/01/19 | 1,318 | 1,319 | 1,298 | 1,308 | 40,600 |
| 2017/01/18 | 1,290 | 1,314 | 1,287 | 1,309 | 56,300 |
| 2017/01/17 | 1,315 | 1,315 | 1,294 | 1,295 | 20,000 |
| 2017/01/16 | 1,298 | 1,326 | 1,292 | 1,322 | 31,300 |
| 2017/01/13 | 1,302 | 1,314 | 1,294 | 1,306 | 25,500 |
| 2017/01/12 | 1,313 | 1,313 | 1,287 | 1,307 | 51,600 |
| 2017/01/11 | 1,313 | 1,325 | 1,278 | 1,310 | 91,400 |
| 2017/01/10 | 1,300 | 1,316 | 1,294 | 1,313 | 66,000 |
| 2017/01/06 | 1,300 | 1,315 | 1,290 | 1,312 | 43,700 |
| 2017/01/05 | 1,313 | 1,322 | 1,297 | 1,305 | 36,900 |
| 2017/01/04 | 1,268 | 1,309 | 1,268 | 1,309 | 64,800 |