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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,576 | 1,576 | 1,550 | 1,550 | 28,300 |
| 2019/12/27 | 1,567 | 1,579 | 1,560 | 1,575 | 22,900 |
| 2019/12/26 | 1,522 | 1,563 | 1,522 | 1,559 | 47,200 |
| 2019/12/25 | 1,522 | 1,525 | 1,506 | 1,509 | 38,200 |
| 2019/12/24 | 1,530 | 1,538 | 1,518 | 1,521 | 14,000 |
| 2019/12/23 | 1,510 | 1,529 | 1,510 | 1,520 | 20,400 |
| 2019/12/20 | 1,529 | 1,534 | 1,520 | 1,529 | 19,200 |
| 2019/12/19 | 1,514 | 1,527 | 1,509 | 1,525 | 21,400 |
| 2019/12/18 | 1,543 | 1,543 | 1,502 | 1,515 | 20,200 |
| 2019/12/17 | 1,539 | 1,546 | 1,523 | 1,542 | 31,400 |
| 2019/12/16 | 1,532 | 1,542 | 1,515 | 1,515 | 30,300 |
| 2019/12/13 | 1,535 | 1,543 | 1,526 | 1,528 | 54,000 |
| 2019/12/12 | 1,514 | 1,518 | 1,491 | 1,494 | 36,600 |
| 2019/12/11 | 1,500 | 1,509 | 1,490 | 1,504 | 18,400 |
| 2019/12/10 | 1,509 | 1,518 | 1,500 | 1,500 | 23,900 |
| 2019/12/09 | 1,501 | 1,518 | 1,501 | 1,516 | 26,600 |
| 2019/12/06 | 1,477 | 1,490 | 1,474 | 1,489 | 20,200 |
| 2019/12/05 | 1,483 | 1,490 | 1,461 | 1,477 | 29,600 |
| 2019/12/04 | 1,456 | 1,477 | 1,446 | 1,476 | 29,700 |
| 2019/12/03 | 1,463 | 1,477 | 1,453 | 1,470 | 29,500 |
| 2019/12/02 | 1,495 | 1,507 | 1,486 | 1,487 | 17,500 |
| 2019/11/29 | 1,500 | 1,501 | 1,472 | 1,485 | 48,000 |
| 2019/11/28 | 1,529 | 1,538 | 1,502 | 1,507 | 28,400 |
| 2019/11/27 | 1,500 | 1,525 | 1,496 | 1,525 | 38,200 |
| 2019/11/26 | 1,512 | 1,516 | 1,474 | 1,490 | 51,400 |
| 2019/11/25 | 1,490 | 1,510 | 1,490 | 1,497 | 25,900 |
| 2019/11/22 | 1,490 | 1,507 | 1,482 | 1,487 | 25,800 |
| 2019/11/21 | 1,466 | 1,486 | 1,451 | 1,485 | 26,500 |
| 2019/11/20 | 1,497 | 1,497 | 1,466 | 1,472 | 23,600 |
| 2019/11/19 | 1,515 | 1,516 | 1,492 | 1,497 | 15,600 |
| 2019/11/18 | 1,528 | 1,529 | 1,506 | 1,509 | 14,900 |
| 2019/11/15 | 1,510 | 1,528 | 1,501 | 1,526 | 24,100 |
| 2019/11/14 | 1,526 | 1,526 | 1,490 | 1,493 | 19,000 |
| 2019/11/13 | 1,559 | 1,564 | 1,532 | 1,532 | 36,000 |
| 2019/11/12 | 1,530 | 1,555 | 1,527 | 1,554 | 45,400 |
| 2019/11/11 | 1,505 | 1,519 | 1,494 | 1,519 | 53,000 |
| 2019/11/08 | 1,496 | 1,512 | 1,482 | 1,486 | 64,900 |
| 2019/11/07 | 1,508 | 1,512 | 1,483 | 1,496 | 52,500 |
| 2019/11/06 | 1,529 | 1,529 | 1,505 | 1,516 | 30,300 |
| 2019/11/05 | 1,519 | 1,536 | 1,505 | 1,525 | 56,000 |
| 2019/11/01 | 1,531 | 1,532 | 1,482 | 1,491 | 59,500 |
| 2019/10/31 | 1,546 | 1,558 | 1,528 | 1,541 | 51,600 |
| 2019/10/30 | 1,544 | 1,558 | 1,520 | 1,555 | 127,900 |
| 2019/10/29 | 1,525 | 1,552 | 1,520 | 1,539 | 84,500 |
| 2019/10/28 | 1,531 | 1,531 | 1,498 | 1,503 | 49,700 |
| 2019/10/25 | 1,513 | 1,539 | 1,499 | 1,531 | 48,800 |
| 2019/10/24 | 1,555 | 1,555 | 1,507 | 1,513 | 55,700 |
| 2019/10/23 | 1,530 | 1,553 | 1,505 | 1,545 | 54,200 |
| 2019/10/21 | 1,512 | 1,518 | 1,505 | 1,515 | 20,300 |
| 2019/10/18 | 1,511 | 1,531 | 1,494 | 1,509 | 45,300 |
| 2019/10/17 | 1,532 | 1,532 | 1,498 | 1,511 | 40,600 |
| 2019/10/16 | 1,550 | 1,574 | 1,520 | 1,531 | 48,500 |
| 2019/10/15 | 1,501 | 1,526 | 1,501 | 1,526 | 49,300 |
| 2019/10/11 | 1,489 | 1,489 | 1,462 | 1,489 | 45,000 |
| 2019/10/10 | 1,490 | 1,490 | 1,478 | 1,485 | 46,000 |
| 2019/10/09 | 1,480 | 1,490 | 1,475 | 1,490 | 37,300 |
| 2019/10/08 | 1,471 | 1,501 | 1,471 | 1,501 | 45,000 |
| 2019/10/07 | 1,452 | 1,465 | 1,444 | 1,455 | 43,800 |
| 2019/10/04 | 1,456 | 1,456 | 1,420 | 1,451 | 33,700 |
| 2019/10/03 | 1,481 | 1,481 | 1,450 | 1,463 | 44,200 |
| 2019/10/02 | 1,509 | 1,536 | 1,504 | 1,521 | 30,800 |
| 2019/10/01 | 1,485 | 1,520 | 1,485 | 1,519 | 22,700 |
| 2019/09/30 | 1,481 | 1,484 | 1,460 | 1,473 | 44,200 |
| 2019/09/27 | 1,525 | 1,525 | 1,461 | 1,477 | 37,000 |
| 2019/09/26 | 1,513 | 1,534 | 1,510 | 1,520 | 57,400 |
| 2019/09/25 | 1,499 | 1,499 | 1,486 | 1,495 | 32,300 |
| 2019/09/24 | 1,491 | 1,506 | 1,489 | 1,499 | 39,600 |
| 2019/09/20 | 1,500 | 1,500 | 1,483 | 1,491 | 38,900 |
| 2019/09/19 | 1,499 | 1,506 | 1,489 | 1,500 | 59,200 |
| 2019/09/18 | 1,500 | 1,502 | 1,474 | 1,493 | 31,000 |
| 2019/09/17 | 1,550 | 1,550 | 1,493 | 1,500 | 70,400 |
| 2019/09/13 | 1,546 | 1,557 | 1,510 | 1,552 | 87,700 |
| 2019/09/12 | 1,556 | 1,556 | 1,523 | 1,531 | 60,600 |
| 2019/09/11 | 1,504 | 1,537 | 1,497 | 1,537 | 41,900 |
| 2019/09/10 | 1,493 | 1,502 | 1,472 | 1,493 | 25,400 |
| 2019/09/09 | 1,478 | 1,485 | 1,464 | 1,484 | 15,400 |
| 2019/09/06 | 1,494 | 1,503 | 1,467 | 1,473 | 22,700 |
| 2019/09/05 | 1,441 | 1,497 | 1,441 | 1,489 | 60,200 |
| 2019/09/04 | 1,422 | 1,443 | 1,414 | 1,428 | 27,600 |
| 2019/09/03 | 1,435 | 1,448 | 1,435 | 1,440 | 8,900 |
| 2019/09/02 | 1,441 | 1,447 | 1,416 | 1,435 | 14,100 |
| 2019/08/30 | 1,429 | 1,459 | 1,418 | 1,449 | 43,700 |
| 2019/08/29 | 1,412 | 1,415 | 1,395 | 1,410 | 15,900 |
| 2019/08/28 | 1,406 | 1,406 | 1,396 | 1,402 | 17,800 |
| 2019/08/27 | 1,429 | 1,436 | 1,403 | 1,403 | 27,300 |
| 2019/08/26 | 1,388 | 1,411 | 1,377 | 1,402 | 56,900 |
| 2019/08/23 | 1,439 | 1,442 | 1,429 | 1,431 | 42,400 |
| 2019/08/22 | 1,447 | 1,447 | 1,429 | 1,435 | 34,900 |
| 2019/08/21 | 1,402 | 1,436 | 1,400 | 1,430 | 31,700 |
| 2019/08/20 | 1,421 | 1,432 | 1,416 | 1,431 | 27,700 |
| 2019/08/19 | 1,419 | 1,424 | 1,407 | 1,421 | 21,700 |
| 2019/08/16 | 1,374 | 1,400 | 1,374 | 1,391 | 38,600 |
| 2019/08/15 | 1,346 | 1,387 | 1,346 | 1,374 | 40,400 |
| 2019/08/14 | 1,380 | 1,403 | 1,377 | 1,398 | 50,500 |
| 2019/08/13 | 1,351 | 1,364 | 1,336 | 1,349 | 65,100 |
| 2019/08/09 | 1,393 | 1,407 | 1,381 | 1,383 | 46,900 |
| 2019/08/08 | 1,360 | 1,390 | 1,360 | 1,377 | 35,000 |
| 2019/08/07 | 1,369 | 1,391 | 1,369 | 1,371 | 51,900 |
| 2019/08/06 | 1,366 | 1,389 | 1,348 | 1,388 | 71,000 |
| 2019/08/05 | 1,450 | 1,453 | 1,384 | 1,396 | 79,200 |
| 2019/08/02 | 1,544 | 1,544 | 1,453 | 1,465 | 83,100 |
| 2019/08/01 | 1,598 | 1,598 | 1,560 | 1,566 | 40,500 |
| 2019/07/31 | 1,547 | 1,578 | 1,547 | 1,558 | 52,900 |
| 2019/07/30 | 1,550 | 1,579 | 1,550 | 1,579 | 38,600 |
| 2019/07/29 | 1,569 | 1,569 | 1,534 | 1,539 | 30,000 |
| 2019/07/26 | 1,570 | 1,571 | 1,547 | 1,565 | 39,000 |
| 2019/07/25 | 1,554 | 1,583 | 1,554 | 1,570 | 44,200 |
| 2019/07/24 | 1,577 | 1,577 | 1,531 | 1,538 | 56,400 |
| 2019/07/23 | 1,580 | 1,592 | 1,573 | 1,573 | 30,300 |
| 2019/07/22 | 1,563 | 1,576 | 1,561 | 1,574 | 25,900 |
| 2019/07/19 | 1,520 | 1,569 | 1,520 | 1,563 | 43,200 |
| 2019/07/18 | 1,561 | 1,566 | 1,501 | 1,505 | 53,600 |
| 2019/07/17 | 1,560 | 1,585 | 1,554 | 1,578 | 22,300 |
| 2019/07/16 | 1,563 | 1,578 | 1,557 | 1,568 | 29,000 |
| 2019/07/12 | 1,550 | 1,579 | 1,546 | 1,571 | 32,500 |
| 2019/07/11 | 1,535 | 1,554 | 1,535 | 1,550 | 46,800 |
| 2019/07/10 | 1,538 | 1,546 | 1,516 | 1,538 | 43,100 |
| 2019/07/09 | 1,595 | 1,601 | 1,549 | 1,550 | 42,400 |
| 2019/07/08 | 1,615 | 1,623 | 1,596 | 1,597 | 27,500 |
| 2019/07/05 | 1,631 | 1,632 | 1,611 | 1,630 | 24,000 |
| 2019/07/04 | 1,612 | 1,629 | 1,603 | 1,627 | 24,200 |
| 2019/07/03 | 1,602 | 1,613 | 1,591 | 1,613 | 27,600 |
| 2019/07/02 | 1,625 | 1,630 | 1,610 | 1,615 | 25,600 |
| 2019/07/01 | 1,617 | 1,625 | 1,595 | 1,622 | 39,200 |
| 2019/06/28 | 1,597 | 1,611 | 1,592 | 1,600 | 42,500 |
| 2019/06/27 | 1,598 | 1,618 | 1,596 | 1,608 | 37,300 |
| 2019/06/26 | 1,601 | 1,608 | 1,584 | 1,599 | 58,900 |
| 2019/06/25 | 1,600 | 1,610 | 1,594 | 1,601 | 81,100 |
| 2019/06/24 | 1,609 | 1,609 | 1,591 | 1,600 | 57,600 |
| 2019/06/21 | 1,612 | 1,612 | 1,590 | 1,606 | 82,900 |
| 2019/06/20 | 1,580 | 1,604 | 1,580 | 1,589 | 42,800 |
| 2019/06/19 | 1,571 | 1,581 | 1,557 | 1,568 | 71,000 |
| 2019/06/18 | 1,561 | 1,579 | 1,541 | 1,543 | 69,200 |
| 2019/06/17 | 1,558 | 1,560 | 1,548 | 1,552 | 36,600 |
| 2019/06/14 | 1,570 | 1,573 | 1,550 | 1,565 | 33,700 |
| 2019/06/13 | 1,576 | 1,595 | 1,559 | 1,571 | 48,300 |
| 2019/06/12 | 1,615 | 1,616 | 1,598 | 1,599 | 52,800 |
| 2019/06/11 | 1,608 | 1,608 | 1,590 | 1,600 | 27,400 |
| 2019/06/10 | 1,605 | 1,613 | 1,593 | 1,607 | 32,100 |
| 2019/06/07 | 1,563 | 1,594 | 1,562 | 1,591 | 39,900 |
| 2019/06/06 | 1,580 | 1,591 | 1,563 | 1,567 | 28,500 |
| 2019/06/05 | 1,537 | 1,580 | 1,525 | 1,579 | 39,700 |
| 2019/06/04 | 1,493 | 1,515 | 1,470 | 1,512 | 52,400 |
| 2019/06/03 | 1,522 | 1,537 | 1,484 | 1,488 | 45,000 |
| 2019/05/31 | 1,551 | 1,573 | 1,544 | 1,571 | 74,300 |
| 2019/05/30 | 1,537 | 1,568 | 1,537 | 1,564 | 39,300 |
| 2019/05/29 | 1,553 | 1,578 | 1,547 | 1,558 | 44,600 |
| 2019/05/28 | 1,553 | 1,594 | 1,549 | 1,593 | 84,000 |
| 2019/05/27 | 1,577 | 1,585 | 1,551 | 1,555 | 35,600 |
| 2019/05/24 | 1,549 | 1,575 | 1,547 | 1,572 | 48,400 |
| 2019/05/23 | 1,544 | 1,560 | 1,542 | 1,550 | 55,800 |
| 2019/05/22 | 1,537 | 1,551 | 1,533 | 1,550 | 57,400 |
| 2019/05/21 | 1,518 | 1,543 | 1,515 | 1,530 | 57,700 |
| 2019/05/20 | 1,525 | 1,535 | 1,523 | 1,526 | 34,800 |
| 2019/05/17 | 1,529 | 1,537 | 1,515 | 1,525 | 30,700 |
| 2019/05/16 | 1,509 | 1,513 | 1,491 | 1,509 | 33,900 |
| 2019/05/15 | 1,523 | 1,526 | 1,502 | 1,515 | 29,800 |
| 2019/05/14 | 1,474 | 1,520 | 1,474 | 1,520 | 57,200 |
| 2019/05/13 | 1,500 | 1,519 | 1,497 | 1,499 | 66,100 |
| 2019/05/10 | 1,476 | 1,512 | 1,469 | 1,500 | 100,900 |
| 2019/05/09 | 1,531 | 1,533 | 1,460 | 1,466 | 86,200 |
| 2019/05/08 | 1,610 | 1,619 | 1,539 | 1,544 | 88,400 |
| 2019/05/07 | 1,686 | 1,688 | 1,624 | 1,659 | 173,300 |
| 2019/04/26 | 1,696 | 1,727 | 1,689 | 1,709 | 57,800 |
| 2019/04/25 | 1,659 | 1,709 | 1,650 | 1,696 | 47,300 |
| 2019/04/24 | 1,700 | 1,700 | 1,642 | 1,647 | 49,900 |
| 2019/04/23 | 1,711 | 1,715 | 1,678 | 1,689 | 45,700 |
| 2019/04/22 | 1,716 | 1,729 | 1,704 | 1,716 | 16,500 |
| 2019/04/19 | 1,746 | 1,752 | 1,715 | 1,721 | 21,200 |
| 2019/04/18 | 1,767 | 1,767 | 1,713 | 1,722 | 36,500 |
| 2019/04/17 | 1,773 | 1,782 | 1,755 | 1,767 | 39,600 |
| 2019/04/16 | 1,784 | 1,794 | 1,755 | 1,779 | 85,800 |
| 2019/04/15 | 1,780 | 1,805 | 1,763 | 1,778 | 78,100 |
| 2019/04/12 | 1,736 | 1,748 | 1,716 | 1,741 | 78,900 |
| 2019/04/11 | 1,702 | 1,726 | 1,693 | 1,721 | 58,300 |
| 2019/04/10 | 1,665 | 1,708 | 1,658 | 1,700 | 61,800 |
| 2019/04/09 | 1,676 | 1,684 | 1,645 | 1,683 | 33,000 |
| 2019/04/08 | 1,715 | 1,715 | 1,661 | 1,680 | 33,500 |
| 2019/04/05 | 1,747 | 1,747 | 1,695 | 1,712 | 27,400 |
| 2019/04/04 | 1,726 | 1,765 | 1,724 | 1,740 | 45,900 |
| 2019/04/03 | 1,691 | 1,744 | 1,691 | 1,737 | 71,700 |
| 2019/04/02 | 1,692 | 1,700 | 1,664 | 1,686 | 58,600 |
| 2019/04/01 | 1,644 | 1,699 | 1,639 | 1,691 | 80,800 |
| 2019/03/29 | 1,616 | 1,630 | 1,581 | 1,604 | 62,500 |
| 2019/03/28 | 1,608 | 1,608 | 1,580 | 1,587 | 67,300 |
| 2019/03/27 | 1,633 | 1,640 | 1,611 | 1,640 | 61,800 |
| 2019/03/26 | 1,591 | 1,642 | 1,576 | 1,634 | 110,400 |
| 2019/03/25 | 1,638 | 1,638 | 1,575 | 1,578 | 54,600 |
| 2019/03/22 | 1,619 | 1,659 | 1,613 | 1,659 | 115,400 |
| 2019/03/20 | 1,634 | 1,635 | 1,592 | 1,603 | 78,400 |
| 2019/03/19 | 1,655 | 1,655 | 1,611 | 1,631 | 60,900 |
| 2019/03/18 | 1,663 | 1,671 | 1,643 | 1,660 | 62,600 |
| 2019/03/15 | 1,607 | 1,675 | 1,601 | 1,648 | 107,700 |
| 2019/03/14 | 1,614 | 1,614 | 1,576 | 1,587 | 67,300 |
| 2019/03/13 | 1,637 | 1,645 | 1,590 | 1,592 | 35,300 |
| 2019/03/12 | 1,634 | 1,657 | 1,623 | 1,645 | 76,100 |
| 2019/03/11 | 1,610 | 1,630 | 1,602 | 1,628 | 60,600 |
| 2019/03/08 | 1,604 | 1,622 | 1,588 | 1,596 | 85,500 |
| 2019/03/07 | 1,627 | 1,633 | 1,608 | 1,623 | 45,400 |
| 2019/03/06 | 1,632 | 1,649 | 1,624 | 1,634 | 65,500 |
| 2019/03/05 | 1,625 | 1,637 | 1,606 | 1,631 | 44,900 |
| 2019/03/04 | 1,610 | 1,647 | 1,610 | 1,629 | 68,800 |
| 2019/03/01 | 1,615 | 1,619 | 1,579 | 1,593 | 60,500 |
| 2019/02/28 | 1,616 | 1,627 | 1,581 | 1,624 | 73,000 |
| 2019/02/27 | 1,621 | 1,625 | 1,594 | 1,609 | 54,300 |
| 2019/02/26 | 1,637 | 1,639 | 1,614 | 1,622 | 36,300 |
| 2019/02/25 | 1,639 | 1,649 | 1,614 | 1,642 | 50,100 |
| 2019/02/22 | 1,652 | 1,652 | 1,626 | 1,635 | 38,400 |
| 2019/02/21 | 1,695 | 1,697 | 1,654 | 1,670 | 31,500 |
| 2019/02/20 | 1,707 | 1,710 | 1,685 | 1,697 | 23,000 |
| 2019/02/19 | 1,703 | 1,712 | 1,682 | 1,697 | 22,100 |
| 2019/02/18 | 1,683 | 1,712 | 1,676 | 1,710 | 31,800 |
| 2019/02/15 | 1,666 | 1,666 | 1,636 | 1,643 | 19,300 |
| 2019/02/14 | 1,708 | 1,715 | 1,667 | 1,674 | 33,400 |
| 2019/02/13 | 1,739 | 1,739 | 1,682 | 1,704 | 39,800 |
| 2019/02/12 | 1,723 | 1,730 | 1,702 | 1,711 | 62,400 |
| 2019/02/08 | 1,768 | 1,768 | 1,705 | 1,717 | 57,800 |
| 2019/02/07 | 1,790 | 1,798 | 1,778 | 1,793 | 53,600 |
| 2019/02/06 | 1,792 | 1,807 | 1,782 | 1,793 | 54,200 |
| 2019/02/05 | 1,748 | 1,794 | 1,740 | 1,793 | 94,600 |
| 2019/02/04 | 1,708 | 1,768 | 1,708 | 1,748 | 82,700 |
| 2019/02/01 | 1,659 | 1,706 | 1,617 | 1,704 | 119,800 |
| 2019/01/31 | 1,615 | 1,615 | 1,571 | 1,581 | 49,000 |
| 2019/01/30 | 1,628 | 1,638 | 1,583 | 1,590 | 53,500 |
| 2019/01/29 | 1,648 | 1,654 | 1,614 | 1,644 | 30,200 |
| 2019/01/28 | 1,652 | 1,670 | 1,648 | 1,648 | 38,600 |
| 2019/01/25 | 1,650 | 1,667 | 1,647 | 1,648 | 48,200 |
| 2019/01/24 | 1,636 | 1,655 | 1,631 | 1,651 | 31,300 |
| 2019/01/23 | 1,616 | 1,649 | 1,610 | 1,636 | 30,500 |
| 2019/01/22 | 1,668 | 1,672 | 1,625 | 1,637 | 34,800 |
| 2019/01/21 | 1,660 | 1,666 | 1,648 | 1,666 | 24,600 |
| 2019/01/18 | 1,639 | 1,670 | 1,639 | 1,656 | 27,600 |
| 2019/01/17 | 1,630 | 1,640 | 1,608 | 1,637 | 51,500 |
| 2019/01/16 | 1,628 | 1,633 | 1,604 | 1,627 | 30,300 |
| 2019/01/15 | 1,565 | 1,631 | 1,565 | 1,622 | 35,000 |
| 2019/01/11 | 1,628 | 1,641 | 1,601 | 1,604 | 27,600 |
| 2019/01/10 | 1,594 | 1,619 | 1,581 | 1,610 | 42,000 |
| 2019/01/09 | 1,651 | 1,659 | 1,612 | 1,618 | 32,000 |
| 2019/01/08 | 1,665 | 1,672 | 1,636 | 1,641 | 49,200 |
| 2019/01/07 | 1,620 | 1,652 | 1,620 | 1,649 | 50,300 |
| 2019/01/04 | 1,609 | 1,613 | 1,556 | 1,562 | 48,000 |