日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コンセック(9895)の株価時系列情報

コンセック(9895)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
1992/12/29 870 870 870 870 1,000
1992/12/25 875 880 875 880 19,000
1992/12/22 880 880 880 880 2,000
1992/12/21 890 890 890 890 1,000
1992/12/18 900 900 890 890 6,000
1992/12/17 890 890 888 890 23,000
1992/12/16 890 890 880 880 21,000
1992/12/15 890 890 890 890 1,000
1992/12/14 849 849 849 849 1,000
1992/12/11 859 859 859 859 1,000
1992/12/09 860 860 860 860 1,000
1992/12/07 850 850 850 850 2,000
1992/12/04 850 850 850 850 2,000
1992/12/03 785 800 780 800 3,000
1992/12/02 765 765 765 765 4,000
1992/12/01 830 830 820 820 2,000
1992/11/27 820 850 820 820 4,000
1992/11/26 800 800 800 800 8,000
1992/11/20 760 760 760 760 1,000
1992/11/19 710 710 680 700 6,000
1992/11/18 710 710 710 710 1,000
1992/11/09 800 800 800 800 1,000
1992/11/06 799 800 799 800 4,000
1992/11/05 800 800 800 800 1,000
1992/11/04 800 800 800 800 6,000
1992/11/02 800 800 800 800 5,000
1992/10/30 800 800 800 800 2,000
1992/10/29 800 800 800 800 10,000
1992/10/28 800 800 800 800 1,000
1992/10/27 823 823 780 780 5,000
1992/10/15 990 990 990 990 1,000
1992/10/06 1,040 1,040 1,000 1,000 2,000
1992/10/01 1,200 1,200 1,200 1,200 1,000
1992/09/30 1,240 1,240 1,240 1,240 1,000
1992/09/28 1,290 1,290 1,290 1,290 1,000
1992/09/25 1,300 1,300 1,300 1,300 1,000
1992/09/21 1,300 1,300 1,300 1,300 2,000
1992/09/16 1,310 1,310 1,300 1,300 4,000
1992/09/14 1,300 1,300 1,300 1,300 2,000
1992/09/09 1,250 1,250 1,250 1,250 4,000
1992/09/04 1,570 1,570 1,550 1,550 4,000
1992/09/03 1,600 1,600 1,590 1,600 50,000
1992/09/02 1,570 1,570 1,540 1,540 3,000
1992/09/01 1,420 1,540 1,420 1,540 13,000
1992/08/31 1,360 1,360 1,280 1,340 52,000
1992/08/28 1,300 1,300 1,300 1,300 2,000
1992/08/27 1,200 1,220 1,170 1,170 105,000
1992/08/21 1,150 1,150 1,150 1,150 1,000
1992/08/11 1,360 1,360 1,360 1,360 1,000
1992/08/10 1,400 1,400 1,400 1,400 2,000
1992/08/07 1,400 1,400 1,400 1,400 3,000
1992/08/04 1,380 1,380 1,380 1,380 1,000
1992/08/03 1,340 1,340 1,340 1,340 1,000
1992/07/31 1,300 1,300 1,300 1,300 1,000
1992/07/21 1,780 1,780 1,780 1,780 1,000
1992/07/16 1,810 1,950 1,810 1,950 5,000
1992/07/13 1,780 1,780 1,780 1,780 1,000
1992/07/10 1,810 1,810 1,810 1,810 3,000
1992/07/09 1,810 1,810 1,810 1,810 3,000
1992/07/07 1,810 1,810 1,810 1,810 1,000
1992/07/02 1,800 1,800 1,800 1,800 1,000
1992/06/30 1,810 1,810 1,810 1,810 1,000
1992/06/25 2,000 2,000 2,000 2,000 2,000
1992/06/23 1,950 1,950 1,950 1,950 1,000
1992/06/22 2,000 2,000 2,000 2,000 2,000
1992/06/18 2,000 2,000 2,000 2,000 1,000
1992/06/16 1,950 1,950 1,950 1,950 1,000
1992/06/08 1,950 1,950 1,950 1,950 1,000
1992/06/03 2,000 2,000 2,000 2,000 3,000
1992/06/02 2,000 2,000 2,000 2,000 1,000
1992/06/01 2,100 2,100 2,100 2,100 1,000
1992/05/27 2,130 2,130 2,130 2,130 3,000
1992/05/25 2,140 2,140 2,140 2,140 4,000
1992/05/22 2,140 2,140 2,140 2,140 1,000
1992/05/19 2,100 2,100 2,100 2,100 2,000
1992/05/13 2,090 2,090 2,090 2,090 1,000
1992/05/12 2,000 2,000 2,000 2,000 2,000
1992/05/08 2,000 2,000 2,000 2,000 1,000
1992/05/07 2,000 2,000 2,000 2,000 1,000
1992/05/06 2,090 2,090 2,090 2,090 4,000
1992/04/30 2,090 2,090 2,090 2,090 1,000
1992/04/28 2,060 2,060 2,060 2,060 2,000
1992/04/24 2,060 2,060 2,060 2,060 3,000
1992/04/23 2,060 2,060 2,060 2,060 1,000
1992/04/21 2,140 2,140 2,140 2,140 3,000
1992/04/17 2,100 2,100 2,100 2,100 5,000
1992/04/15 2,100 2,100 2,060 2,060 2,000
1992/04/14 2,060 2,060 2,060 2,060 1,000
1992/04/10 2,060 2,100 2,060 2,100 5,000
1992/04/09 2,100 2,100 2,100 2,100 3,000
1992/04/08 2,120 2,150 2,000 2,100 27,000
1992/04/03 2,030 2,030 2,030 2,030 1,000
1992/04/02 2,030 2,030 2,020 2,020 4,000
1992/03/27 2,010 2,010 2,010 2,010 5,000
1992/03/26 2,010 2,010 2,010 2,010 1,000
1992/03/26 1 -> 1.10 分割
1992/03/25 2,450 2,450 2,200 2,210 8,000
1992/03/23 2,400 2,400 2,400 2,400 2,000
1992/03/19 2,400 2,400 2,400 2,400 3,000
1992/03/18 2,350 2,400 2,350 2,400 2,000
1992/03/17 2,390 2,390 2,390 2,390 4,000
1992/03/16 2,390 2,390 2,390 2,390 5,000
1992/03/12 2,390 2,390 2,390 2,390 1,000
1992/03/03 2,400 2,400 2,400 2,400 2,000
1992/02/28 2,640 2,640 2,640 2,640 1,000
1992/02/27 2,640 2,640 2,640 2,640 2,000
1992/02/24 2,700 2,740 2,700 2,740 2,000
1992/02/21 2,470 2,470 2,470 2,470 1,000
1992/02/19 2,840 2,840 2,840 2,840 1,000
1992/02/14 2,890 2,890 2,890 2,890 1,000
1992/02/12 2,900 2,900 2,900 2,900 1,000
1992/02/07 2,990 2,990 2,870 2,870 4,000
1992/02/06 2,750 2,880 2,750 2,880 3,000
1992/02/05 2,650 2,750 2,650 2,750 3,000
1992/01/31 2,450 2,550 2,450 2,550 7,000
1992/01/30 2,450 2,450 2,450 2,450 5,000
1992/01/29 2,470 2,470 2,450 2,450 3,000
1992/01/28 2,500 2,510 2,500 2,510 2,000
1992/01/23 2,450 2,450 2,450 2,450 1,000
1992/01/21 2,450 2,450 2,450 2,450 1,000
1992/01/20 2,450 2,450 2,450 2,450 1,000
1992/01/17 2,480 2,480 2,480 2,480 1,000
1992/01/14 2,480 2,500 2,480 2,500 2,000
1992/01/10 2,500 2,500 2,500 2,500 1,000
1992/01/08 2,550 2,550 2,500 2,500 2,000
1992/01/07 2,580 2,590 2,570 2,580 5,000

このページの先頭へ