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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,750 | 1,760 | 1,713 | 1,732 | 15,500 |
| 2021/12/29 | 1,752 | 1,776 | 1,752 | 1,775 | 24,500 |
| 2021/12/28 | 1,750 | 1,767 | 1,723 | 1,758 | 35,300 |
| 2021/12/27 | 1,753 | 1,753 | 1,702 | 1,737 | 78,400 |
| 2021/12/24 | 1,747 | 1,763 | 1,742 | 1,757 | 30,600 |
| 2021/12/23 | 1,718 | 1,732 | 1,718 | 1,732 | 11,700 |
| 2021/12/22 | 1,733 | 1,736 | 1,695 | 1,703 | 25,600 |
| 2021/12/21 | 1,695 | 1,738 | 1,689 | 1,723 | 30,100 |
| 2021/12/20 | 1,721 | 1,721 | 1,662 | 1,662 | 28,500 |
| 2021/12/17 | 1,774 | 1,774 | 1,719 | 1,732 | 34,300 |
| 2021/12/16 | 1,776 | 1,791 | 1,763 | 1,774 | 33,200 |
| 2021/12/15 | 1,759 | 1,786 | 1,757 | 1,760 | 48,500 |
| 2021/12/14 | 1,726 | 1,757 | 1,726 | 1,752 | 29,300 |
| 2021/12/13 | 1,744 | 1,752 | 1,716 | 1,724 | 21,300 |
| 2021/12/10 | 1,755 | 1,755 | 1,726 | 1,734 | 40,000 |
| 2021/12/09 | 1,753 | 1,764 | 1,711 | 1,718 | 39,700 |
| 2021/12/08 | 1,779 | 1,783 | 1,742 | 1,764 | 38,300 |
| 2021/12/07 | 1,712 | 1,763 | 1,712 | 1,763 | 44,700 |
| 2021/12/06 | 1,698 | 1,714 | 1,688 | 1,703 | 42,900 |
| 2021/12/03 | 1,642 | 1,690 | 1,642 | 1,690 | 31,700 |
| 2021/12/02 | 1,617 | 1,656 | 1,614 | 1,619 | 37,700 |
| 2021/12/01 | 1,577 | 1,648 | 1,577 | 1,634 | 44,000 |
| 2021/11/30 | 1,617 | 1,658 | 1,587 | 1,598 | 76,000 |
| 2021/11/29 | 1,660 | 1,667 | 1,618 | 1,621 | 39,900 |
| 2021/11/26 | 1,722 | 1,727 | 1,676 | 1,682 | 45,300 |
| 2021/11/25 | 1,713 | 1,743 | 1,713 | 1,721 | 7,100 |
| 2021/11/24 | 1,735 | 1,735 | 1,713 | 1,713 | 8,900 |
| 2021/11/22 | 1,720 | 1,726 | 1,716 | 1,722 | 10,500 |
| 2021/11/19 | 1,719 | 1,738 | 1,710 | 1,731 | 18,700 |
| 2021/11/18 | 1,750 | 1,750 | 1,710 | 1,717 | 19,300 |
| 2021/11/17 | 1,760 | 1,760 | 1,723 | 1,726 | 25,500 |
| 2021/11/16 | 1,758 | 1,774 | 1,750 | 1,750 | 13,000 |
| 2021/11/15 | 1,771 | 1,771 | 1,747 | 1,751 | 13,800 |
| 2021/11/12 | 1,708 | 1,757 | 1,708 | 1,754 | 24,200 |
| 2021/11/11 | 1,720 | 1,729 | 1,710 | 1,711 | 11,700 |
| 2021/11/10 | 1,730 | 1,738 | 1,724 | 1,733 | 11,800 |
| 2021/11/09 | 1,753 | 1,762 | 1,730 | 1,730 | 20,600 |
| 2021/11/08 | 1,758 | 1,765 | 1,747 | 1,757 | 27,700 |
| 2021/11/05 | 1,761 | 1,764 | 1,743 | 1,760 | 17,600 |
| 2021/11/04 | 1,773 | 1,774 | 1,735 | 1,759 | 49,300 |
| 2021/11/02 | 1,805 | 1,805 | 1,768 | 1,768 | 29,100 |
| 2021/11/01 | 1,760 | 1,807 | 1,746 | 1,807 | 50,100 |
| 2021/10/29 | 1,750 | 1,811 | 1,737 | 1,765 | 48,000 |
| 2021/10/28 | 1,758 | 1,794 | 1,744 | 1,765 | 53,500 |
| 2021/10/27 | 1,761 | 1,779 | 1,761 | 1,770 | 12,700 |
| 2021/10/26 | 1,770 | 1,789 | 1,757 | 1,763 | 38,500 |
| 2021/10/25 | 1,760 | 1,785 | 1,750 | 1,770 | 33,900 |
| 2021/10/22 | 1,747 | 1,772 | 1,742 | 1,764 | 22,500 |
| 2021/10/21 | 1,796 | 1,796 | 1,764 | 1,766 | 17,800 |
| 2021/10/20 | 1,814 | 1,820 | 1,796 | 1,802 | 26,300 |
| 2021/10/19 | 1,796 | 1,805 | 1,783 | 1,801 | 16,900 |
| 2021/10/18 | 1,796 | 1,807 | 1,761 | 1,785 | 37,000 |
| 2021/10/15 | 1,757 | 1,798 | 1,757 | 1,796 | 30,900 |
| 2021/10/14 | 1,760 | 1,763 | 1,738 | 1,750 | 21,300 |
| 2021/10/13 | 1,801 | 1,801 | 1,766 | 1,774 | 34,300 |
| 2021/10/12 | 1,782 | 1,804 | 1,777 | 1,801 | 65,400 |
| 2021/10/11 | 1,801 | 1,808 | 1,755 | 1,806 | 84,300 |
| 2021/10/08 | 1,769 | 1,840 | 1,738 | 1,835 | 196,200 |
| 2021/10/07 | 1,702 | 1,714 | 1,658 | 1,660 | 36,000 |
| 2021/10/06 | 1,707 | 1,745 | 1,687 | 1,700 | 47,400 |
| 2021/10/05 | 1,701 | 1,729 | 1,684 | 1,686 | 52,800 |
| 2021/10/04 | 1,730 | 1,730 | 1,703 | 1,710 | 31,100 |
| 2021/10/01 | 1,772 | 1,772 | 1,702 | 1,707 | 47,200 |
| 2021/09/30 | 1,775 | 1,803 | 1,774 | 1,791 | 59,800 |
| 2021/09/29 | 1,783 | 1,792 | 1,740 | 1,775 | 72,900 |
| 2021/09/28 | 1,842 | 1,845 | 1,788 | 1,843 | 74,700 |
| 2021/09/27 | 1,900 | 1,911 | 1,837 | 1,842 | 93,200 |
| 2021/09/24 | 1,786 | 1,838 | 1,786 | 1,827 | 56,200 |
| 2021/09/22 | 1,803 | 1,803 | 1,776 | 1,785 | 42,200 |
| 2021/09/21 | 1,830 | 1,833 | 1,801 | 1,803 | 52,700 |
| 2021/09/17 | 1,840 | 1,888 | 1,825 | 1,888 | 108,900 |
| 2021/09/16 | 1,846 | 1,850 | 1,809 | 1,840 | 75,200 |
| 2021/09/15 | 1,865 | 1,865 | 1,807 | 1,848 | 55,600 |
| 2021/09/14 | 1,847 | 1,891 | 1,827 | 1,891 | 56,700 |
| 2021/09/13 | 1,832 | 1,844 | 1,814 | 1,843 | 44,200 |
| 2021/09/10 | 1,805 | 1,836 | 1,805 | 1,833 | 77,200 |
| 2021/09/09 | 1,787 | 1,804 | 1,779 | 1,802 | 39,900 |
| 2021/09/08 | 1,774 | 1,800 | 1,760 | 1,796 | 61,500 |
| 2021/09/07 | 1,739 | 1,769 | 1,720 | 1,765 | 67,800 |
| 2021/09/06 | 1,737 | 1,755 | 1,702 | 1,726 | 48,300 |
| 2021/09/03 | 1,707 | 1,739 | 1,693 | 1,736 | 36,500 |
| 2021/09/02 | 1,683 | 1,696 | 1,662 | 1,693 | 33,600 |
| 2021/09/01 | 1,678 | 1,683 | 1,660 | 1,683 | 27,700 |
| 2021/08/31 | 1,684 | 1,706 | 1,670 | 1,678 | 48,200 |
| 2021/08/30 | 1,683 | 1,700 | 1,672 | 1,700 | 23,800 |
| 2021/08/27 | 1,701 | 1,707 | 1,661 | 1,674 | 24,600 |
| 2021/08/26 | 1,701 | 1,712 | 1,682 | 1,703 | 29,900 |
| 2021/08/25 | 1,744 | 1,749 | 1,673 | 1,693 | 91,300 |
| 2021/08/24 | 1,711 | 1,720 | 1,697 | 1,704 | 33,900 |
| 2021/08/23 | 1,701 | 1,721 | 1,688 | 1,706 | 39,600 |
| 2021/08/20 | 1,684 | 1,686 | 1,661 | 1,670 | 28,900 |
| 2021/08/19 | 1,685 | 1,707 | 1,679 | 1,684 | 39,400 |
| 2021/08/18 | 1,664 | 1,710 | 1,664 | 1,691 | 62,500 |
| 2021/08/17 | 1,637 | 1,673 | 1,637 | 1,651 | 38,300 |
| 2021/08/16 | 1,672 | 1,672 | 1,625 | 1,631 | 51,400 |
| 2021/08/13 | 1,679 | 1,689 | 1,677 | 1,679 | 17,600 |
| 2021/08/12 | 1,700 | 1,704 | 1,679 | 1,679 | 39,200 |
| 2021/08/11 | 1,669 | 1,680 | 1,665 | 1,679 | 29,700 |
| 2021/08/10 | 1,637 | 1,651 | 1,635 | 1,635 | 35,400 |
| 2021/08/06 | 1,663 | 1,663 | 1,610 | 1,650 | 34,200 |
| 2021/08/05 | 1,642 | 1,667 | 1,641 | 1,661 | 46,000 |
| 2021/08/04 | 1,624 | 1,642 | 1,618 | 1,642 | 19,700 |
| 2021/08/03 | 1,655 | 1,655 | 1,615 | 1,620 | 20,500 |
| 2021/08/02 | 1,644 | 1,675 | 1,628 | 1,662 | 44,100 |
| 2021/07/30 | 1,657 | 1,667 | 1,620 | 1,620 | 39,100 |
| 2021/07/29 | 1,664 | 1,675 | 1,648 | 1,673 | 17,200 |
| 2021/07/28 | 1,634 | 1,661 | 1,634 | 1,657 | 19,600 |
| 2021/07/27 | 1,665 | 1,665 | 1,632 | 1,648 | 41,900 |
| 2021/07/26 | 1,673 | 1,673 | 1,646 | 1,665 | 23,100 |
| 2021/07/21 | 1,600 | 1,621 | 1,598 | 1,618 | 23,300 |
| 2021/07/20 | 1,601 | 1,611 | 1,579 | 1,583 | 26,500 |
| 2021/07/19 | 1,615 | 1,628 | 1,594 | 1,601 | 35,900 |
| 2021/07/16 | 1,615 | 1,650 | 1,615 | 1,635 | 20,400 |
| 2021/07/15 | 1,663 | 1,668 | 1,623 | 1,631 | 41,000 |
| 2021/07/14 | 1,637 | 1,656 | 1,623 | 1,651 | 20,000 |
| 2021/07/13 | 1,642 | 1,647 | 1,629 | 1,643 | 35,500 |
| 2021/07/12 | 1,598 | 1,627 | 1,596 | 1,615 | 47,400 |
| 2021/07/09 | 1,563 | 1,572 | 1,533 | 1,558 | 80,700 |
| 2021/07/08 | 1,608 | 1,624 | 1,595 | 1,595 | 53,200 |
| 2021/07/07 | 1,600 | 1,620 | 1,600 | 1,608 | 32,200 |
| 2021/07/06 | 1,616 | 1,634 | 1,607 | 1,626 | 16,600 |
| 2021/07/05 | 1,619 | 1,629 | 1,611 | 1,616 | 44,900 |
| 2021/07/02 | 1,640 | 1,644 | 1,618 | 1,634 | 51,300 |
| 2021/07/01 | 1,614 | 1,652 | 1,614 | 1,632 | 92,900 |
| 2021/06/30 | 1,633 | 1,653 | 1,611 | 1,614 | 86,000 |
| 2021/06/29 | 1,610 | 1,624 | 1,593 | 1,617 | 122,400 |
| 2021/06/28 | 1,644 | 1,644 | 1,607 | 1,629 | 115,000 |
| 2021/06/25 | 1,620 | 1,652 | 1,620 | 1,644 | 41,300 |
| 2021/06/24 | 1,621 | 1,623 | 1,577 | 1,612 | 100,900 |
| 2021/06/23 | 1,631 | 1,638 | 1,623 | 1,625 | 51,100 |
| 2021/06/22 | 1,621 | 1,628 | 1,596 | 1,621 | 75,700 |
| 2021/06/21 | 1,601 | 1,627 | 1,581 | 1,599 | 101,900 |
| 2021/06/18 | 1,600 | 1,616 | 1,584 | 1,602 | 92,800 |
| 2021/06/17 | 1,570 | 1,584 | 1,570 | 1,577 | 40,900 |
| 2021/06/16 | 1,539 | 1,566 | 1,539 | 1,561 | 41,700 |
| 2021/06/15 | 1,535 | 1,542 | 1,525 | 1,538 | 27,000 |
| 2021/06/14 | 1,535 | 1,544 | 1,524 | 1,535 | 20,400 |
| 2021/06/11 | 1,501 | 1,524 | 1,497 | 1,519 | 53,100 |
| 2021/06/10 | 1,507 | 1,517 | 1,495 | 1,507 | 38,100 |
| 2021/06/09 | 1,539 | 1,539 | 1,516 | 1,516 | 18,400 |
| 2021/06/08 | 1,552 | 1,555 | 1,530 | 1,534 | 25,900 |
| 2021/06/07 | 1,562 | 1,568 | 1,552 | 1,553 | 18,100 |
| 2021/06/04 | 1,576 | 1,576 | 1,552 | 1,552 | 19,300 |
| 2021/06/03 | 1,551 | 1,577 | 1,551 | 1,564 | 28,800 |
| 2021/06/02 | 1,549 | 1,565 | 1,539 | 1,551 | 26,100 |
| 2021/06/01 | 1,542 | 1,558 | 1,528 | 1,549 | 37,200 |
| 2021/05/31 | 1,574 | 1,574 | 1,531 | 1,531 | 29,300 |
| 2021/05/28 | 1,529 | 1,574 | 1,529 | 1,569 | 42,200 |
| 2021/05/27 | 1,575 | 1,575 | 1,507 | 1,507 | 74,100 |
| 2021/05/26 | 1,570 | 1,582 | 1,560 | 1,562 | 31,300 |
| 2021/05/25 | 1,617 | 1,617 | 1,563 | 1,569 | 64,300 |
| 2021/05/24 | 1,613 | 1,625 | 1,601 | 1,617 | 21,700 |
| 2021/05/21 | 1,620 | 1,628 | 1,588 | 1,611 | 48,000 |
| 2021/05/20 | 1,587 | 1,623 | 1,587 | 1,601 | 33,800 |
| 2021/05/19 | 1,566 | 1,605 | 1,565 | 1,586 | 41,000 |
| 2021/05/18 | 1,553 | 1,567 | 1,538 | 1,566 | 27,400 |
| 2021/05/17 | 1,542 | 1,556 | 1,533 | 1,546 | 22,200 |
| 2021/05/14 | 1,534 | 1,566 | 1,525 | 1,525 | 40,300 |
| 2021/05/13 | 1,523 | 1,540 | 1,505 | 1,505 | 29,100 |
| 2021/05/12 | 1,558 | 1,562 | 1,517 | 1,523 | 35,500 |
| 2021/05/11 | 1,602 | 1,613 | 1,558 | 1,558 | 45,700 |
| 2021/05/10 | 1,612 | 1,626 | 1,608 | 1,614 | 18,400 |
| 2021/05/07 | 1,630 | 1,642 | 1,614 | 1,614 | 22,100 |
| 2021/05/06 | 1,602 | 1,639 | 1,597 | 1,621 | 42,100 |
| 2021/04/30 | 1,642 | 1,775 | 1,642 | 1,675 | 54,700 |
| 2021/04/28 | 1,652 | 1,671 | 1,640 | 1,640 | 31,800 |
| 2021/04/27 | 1,680 | 1,681 | 1,646 | 1,649 | 35,500 |
| 2021/04/26 | 1,692 | 1,701 | 1,680 | 1,680 | 21,900 |
| 2021/04/23 | 1,719 | 1,719 | 1,678 | 1,691 | 23,600 |
| 2021/04/22 | 1,735 | 1,740 | 1,702 | 1,719 | 22,000 |
| 2021/04/21 | 1,696 | 1,714 | 1,679 | 1,707 | 35,100 |
| 2021/04/20 | 1,746 | 1,752 | 1,721 | 1,721 | 19,600 |
| 2021/04/19 | 1,772 | 1,793 | 1,762 | 1,781 | 10,400 |
| 2021/04/16 | 1,776 | 1,783 | 1,758 | 1,772 | 11,000 |
| 2021/04/15 | 1,767 | 1,780 | 1,765 | 1,776 | 10,900 |
| 2021/04/14 | 1,774 | 1,778 | 1,756 | 1,770 | 30,100 |
| 2021/04/13 | 1,784 | 1,798 | 1,776 | 1,793 | 15,600 |
| 2021/04/12 | 1,768 | 1,789 | 1,765 | 1,779 | 17,100 |
| 2021/04/09 | 1,732 | 1,773 | 1,732 | 1,754 | 23,000 |
| 2021/04/08 | 1,772 | 1,772 | 1,728 | 1,732 | 45,500 |
| 2021/04/07 | 1,758 | 1,792 | 1,758 | 1,792 | 26,200 |
| 2021/04/06 | 1,813 | 1,828 | 1,759 | 1,766 | 36,200 |
| 2021/04/05 | 1,810 | 1,812 | 1,782 | 1,812 | 20,900 |
| 2021/04/02 | 1,819 | 1,819 | 1,789 | 1,805 | 11,400 |
| 2021/04/01 | 1,814 | 1,818 | 1,789 | 1,793 | 51,300 |
| 2021/03/31 | 1,790 | 1,826 | 1,779 | 1,795 | 53,400 |
| 2021/03/30 | 1,870 | 1,870 | 1,792 | 1,799 | 62,200 |
| 2021/03/29 | 1,899 | 1,899 | 1,838 | 1,888 | 92,000 |
| 2021/03/26 | 1,889 | 1,898 | 1,857 | 1,889 | 63,200 |
| 2021/03/25 | 1,813 | 1,873 | 1,810 | 1,867 | 63,300 |
| 2021/03/24 | 1,786 | 1,804 | 1,773 | 1,794 | 52,400 |
| 2021/03/23 | 1,792 | 1,823 | 1,775 | 1,779 | 62,100 |
| 2021/03/22 | 1,813 | 1,813 | 1,759 | 1,784 | 47,500 |
| 2021/03/19 | 1,794 | 1,824 | 1,760 | 1,815 | 101,000 |
| 2021/03/18 | 1,789 | 1,795 | 1,773 | 1,794 | 49,200 |
| 2021/03/17 | 1,739 | 1,790 | 1,716 | 1,784 | 45,300 |
| 2021/03/16 | 1,738 | 1,748 | 1,719 | 1,742 | 57,500 |
| 2021/03/15 | 1,723 | 1,739 | 1,704 | 1,734 | 55,300 |
| 2021/03/12 | 1,709 | 1,718 | 1,692 | 1,717 | 52,100 |
| 2021/03/11 | 1,719 | 1,729 | 1,704 | 1,723 | 51,500 |
| 2021/03/10 | 1,730 | 1,749 | 1,704 | 1,715 | 51,200 |
| 2021/03/09 | 1,742 | 1,769 | 1,730 | 1,763 | 53,700 |
| 2021/03/08 | 1,737 | 1,739 | 1,709 | 1,733 | 45,100 |
| 2021/03/05 | 1,703 | 1,713 | 1,680 | 1,712 | 78,000 |
| 2021/03/04 | 1,695 | 1,704 | 1,669 | 1,703 | 36,400 |
| 2021/03/03 | 1,690 | 1,694 | 1,655 | 1,689 | 31,500 |
| 2021/03/02 | 1,695 | 1,695 | 1,632 | 1,681 | 45,300 |
| 2021/03/01 | 1,643 | 1,695 | 1,640 | 1,680 | 51,100 |
| 2021/02/26 | 1,664 | 1,694 | 1,641 | 1,643 | 69,600 |
| 2021/02/25 | 1,663 | 1,674 | 1,652 | 1,664 | 56,800 |
| 2021/02/24 | 1,663 | 1,677 | 1,630 | 1,663 | 43,900 |
| 2021/02/22 | 1,660 | 1,679 | 1,660 | 1,678 | 24,400 |
| 2021/02/19 | 1,657 | 1,657 | 1,637 | 1,654 | 19,200 |
| 2021/02/18 | 1,656 | 1,662 | 1,639 | 1,657 | 34,800 |
| 2021/02/17 | 1,634 | 1,659 | 1,632 | 1,656 | 19,600 |
| 2021/02/16 | 1,649 | 1,649 | 1,609 | 1,632 | 27,500 |
| 2021/02/15 | 1,660 | 1,660 | 1,635 | 1,649 | 20,500 |
| 2021/02/12 | 1,635 | 1,643 | 1,624 | 1,637 | 23,300 |
| 2021/02/10 | 1,640 | 1,643 | 1,609 | 1,619 | 15,700 |
| 2021/02/09 | 1,645 | 1,646 | 1,625 | 1,642 | 32,200 |
| 2021/02/08 | 1,608 | 1,659 | 1,606 | 1,657 | 39,000 |
| 2021/02/05 | 1,610 | 1,617 | 1,589 | 1,603 | 34,900 |
| 2021/02/04 | 1,607 | 1,609 | 1,582 | 1,602 | 24,300 |
| 2021/02/03 | 1,590 | 1,632 | 1,590 | 1,631 | 33,100 |
| 2021/02/02 | 1,547 | 1,601 | 1,540 | 1,583 | 40,100 |
| 2021/02/01 | 1,566 | 1,577 | 1,539 | 1,541 | 39,900 |
| 2021/01/29 | 1,582 | 1,617 | 1,576 | 1,582 | 53,400 |
| 2021/01/28 | 1,516 | 1,595 | 1,515 | 1,582 | 55,200 |
| 2021/01/27 | 1,540 | 1,544 | 1,519 | 1,530 | 36,800 |
| 2021/01/26 | 1,546 | 1,546 | 1,514 | 1,534 | 58,200 |
| 2021/01/25 | 1,556 | 1,577 | 1,530 | 1,546 | 47,900 |
| 2021/01/22 | 1,568 | 1,579 | 1,553 | 1,556 | 35,400 |
| 2021/01/21 | 1,555 | 1,615 | 1,555 | 1,599 | 52,900 |
| 2021/01/20 | 1,583 | 1,585 | 1,542 | 1,543 | 32,200 |
| 2021/01/19 | 1,576 | 1,601 | 1,576 | 1,583 | 35,400 |
| 2021/01/18 | 1,570 | 1,600 | 1,563 | 1,590 | 14,600 |
| 2021/01/15 | 1,655 | 1,655 | 1,597 | 1,597 | 21,000 |
| 2021/01/14 | 1,638 | 1,660 | 1,638 | 1,657 | 30,400 |
| 2021/01/13 | 1,655 | 1,661 | 1,601 | 1,642 | 36,600 |
| 2021/01/12 | 1,652 | 1,674 | 1,648 | 1,670 | 34,100 |
| 2021/01/08 | 1,646 | 1,662 | 1,629 | 1,659 | 43,500 |
| 2021/01/07 | 1,638 | 1,650 | 1,610 | 1,649 | 45,100 |
| 2021/01/06 | 1,590 | 1,604 | 1,588 | 1,598 | 19,600 |
| 2021/01/05 | 1,608 | 1,621 | 1,584 | 1,592 | 38,200 |
| 2021/01/04 | 1,662 | 1,662 | 1,606 | 1,609 | 29,200 |