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 |
---|---|---|---|---|---|
1998/12/28 | 271 | 271 | 271 | 271 | 1,000 |
1998/12/25 | 270 | 280 | 270 | 280 | 2,000 |
1998/12/24 | 280 | 280 | 270 | 270 | 5,000 |
1998/12/22 | 280 | 280 | 280 | 280 | 3,000 |
1998/12/21 | 280 | 280 | 280 | 280 | 1,000 |
1998/12/18 | 280 | 280 | 280 | 280 | 4,000 |
1998/12/17 | 277 | 280 | 277 | 280 | 25,000 |
1998/12/16 | 277 | 277 | 277 | 277 | 1,000 |
1998/12/15 | 277 | 277 | 277 | 277 | 1,000 |
1998/12/14 | 280 | 280 | 275 | 275 | 2,000 |
1998/12/10 | 280 | 280 | 260 | 260 | 11,000 |
1998/12/09 | 280 | 280 | 280 | 280 | 7,000 |
1998/12/08 | 295 | 295 | 295 | 295 | 1,000 |
1998/12/07 | 295 | 295 | 295 | 295 | 2,000 |
1998/12/04 | 295 | 295 | 295 | 295 | 4,000 |
1998/12/03 | 295 | 295 | 295 | 295 | 2,000 |
1998/12/02 | 295 | 295 | 295 | 295 | 2,000 |
1998/12/01 | 286 | 290 | 286 | 290 | 4,000 |
1998/11/30 | 281 | 290 | 281 | 290 | 3,000 |
1998/11/27 | 270 | 280 | 270 | 275 | 11,000 |
1998/11/26 | 260 | 265 | 260 | 265 | 2,000 |
1998/11/24 | 258 | 258 | 258 | 258 | 4,000 |
1998/11/20 | 260 | 260 | 258 | 258 | 9,000 |
1998/11/19 | 261 | 261 | 260 | 260 | 11,000 |
1998/11/18 | 261 | 262 | 261 | 261 | 6,000 |
1998/11/17 | 261 | 261 | 261 | 261 | 4,000 |
1998/11/13 | 263 | 263 | 263 | 263 | 2,000 |
1998/11/12 | 263 | 264 | 263 | 263 | 10,000 |
1998/11/11 | 263 | 265 | 263 | 263 | 7,000 |
1998/11/10 | 263 | 263 | 263 | 263 | 1,000 |
1998/11/09 | 265 | 265 | 264 | 264 | 7,000 |
1998/11/06 | 265 | 265 | 265 | 265 | 6,000 |
1998/11/05 | 271 | 271 | 265 | 265 | 8,000 |
1998/11/04 | 265 | 270 | 265 | 265 | 6,000 |
1998/10/30 | 265 | 265 | 265 | 265 | 4,000 |
1998/10/29 | 265 | 265 | 265 | 265 | 2,000 |
1998/10/27 | 269 | 269 | 269 | 269 | 1,000 |
1998/10/26 | 269 | 269 | 269 | 269 | 5,000 |
1998/10/23 | 269 | 269 | 269 | 269 | 1,000 |
1998/10/22 | 269 | 269 | 269 | 269 | 3,000 |
1998/10/21 | 269 | 269 | 269 | 269 | 1,000 |
1998/10/14 | 270 | 270 | 269 | 269 | 10,000 |
1998/10/13 | 279 | 279 | 260 | 270 | 4,000 |
1998/10/12 | 279 | 279 | 279 | 279 | 1,000 |
1998/10/09 | 279 | 279 | 279 | 279 | 5,000 |
1998/10/08 | 271 | 280 | 271 | 280 | 7,000 |
1998/10/07 | 270 | 270 | 260 | 260 | 6,000 |
1998/10/06 | 279 | 279 | 270 | 270 | 3,000 |
1998/10/05 | 279 | 279 | 278 | 279 | 5,000 |
1998/10/02 | 279 | 279 | 279 | 279 | 4,000 |
1998/10/01 | 280 | 280 | 270 | 280 | 19,000 |
1998/09/30 | 280 | 280 | 280 | 280 | 3,000 |
1998/09/28 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/25 | 290 | 290 | 280 | 280 | 4,000 |
1998/09/24 | 285 | 290 | 280 | 290 | 24,000 |
1998/09/22 | 285 | 285 | 280 | 280 | 14,000 |
1998/09/18 | 285 | 285 | 280 | 280 | 12,000 |
1998/09/17 | 300 | 300 | 290 | 290 | 6,000 |
1998/09/16 | 290 | 290 | 290 | 290 | 1,000 |
1998/09/14 | 290 | 290 | 290 | 290 | 1,000 |
1998/09/08 | 290 | 290 | 280 | 280 | 14,000 |
1998/09/07 | 290 | 290 | 290 | 290 | 2,000 |
1998/09/04 | 290 | 290 | 290 | 290 | 7,000 |
1998/09/03 | 300 | 300 | 290 | 290 | 17,000 |
1998/09/02 | 300 | 300 | 300 | 300 | 5,000 |
1998/09/01 | 305 | 305 | 300 | 300 | 14,000 |
1998/08/31 | 309 | 310 | 309 | 309 | 8,000 |
1998/08/28 | 340 | 344 | 309 | 309 | 10,000 |
1998/08/26 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/25 | 359 | 359 | 355 | 355 | 2,000 |
1998/08/24 | 360 | 360 | 360 | 360 | 3,000 |
1998/08/21 | 355 | 360 | 355 | 360 | 2,000 |
1998/08/20 | 370 | 370 | 365 | 365 | 5,000 |
1998/08/19 | 370 | 370 | 370 | 370 | 3,000 |
1998/08/18 | 370 | 370 | 370 | 370 | 3,000 |
1998/08/17 | 370 | 370 | 370 | 370 | 5,000 |
1998/08/12 | 370 | 370 | 370 | 370 | 5,000 |
1998/08/11 | 370 | 370 | 370 | 370 | 3,000 |
1998/08/10 | 370 | 370 | 370 | 370 | 2,000 |
1998/08/06 | 370 | 370 | 370 | 370 | 2,000 |
1998/08/05 | 370 | 370 | 370 | 370 | 3,000 |
1998/08/04 | 370 | 370 | 370 | 370 | 3,000 |
1998/07/31 | 383 | 383 | 383 | 383 | 7,000 |
1998/07/30 | 383 | 383 | 383 | 383 | 2,000 |
1998/07/29 | 383 | 383 | 383 | 383 | 3,000 |
1998/07/28 | 383 | 383 | 383 | 383 | 2,000 |
1998/07/27 | 363 | 363 | 363 | 363 | 2,000 |
1998/07/22 | 410 | 410 | 400 | 400 | 16,000 |
1998/07/21 | 395 | 400 | 395 | 400 | 2,000 |
1998/07/16 | 391 | 391 | 390 | 390 | 2,000 |
1998/07/15 | 390 | 390 | 390 | 390 | 3,000 |
1998/07/14 | 390 | 390 | 390 | 390 | 2,000 |
1998/07/10 | 351 | 351 | 350 | 350 | 2,000 |
1998/07/09 | 350 | 350 | 350 | 350 | 2,000 |
1998/07/08 | 340 | 340 | 340 | 340 | 2,000 |
1998/07/06 | 400 | 400 | 395 | 395 | 6,000 |
1998/07/02 | 400 | 400 | 400 | 400 | 3,000 |
1998/06/30 | 410 | 418 | 410 | 415 | 16,000 |
1998/06/29 | 400 | 418 | 400 | 418 | 10,000 |
1998/06/26 | 380 | 410 | 380 | 410 | 10,000 |
1998/06/25 | 380 | 380 | 380 | 380 | 10,000 |
1998/06/24 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/23 | 365 | 379 | 365 | 379 | 12,000 |
1998/06/22 | 360 | 360 | 360 | 360 | 4,000 |
1998/06/19 | 340 | 350 | 340 | 350 | 6,000 |
1998/06/17 | 305 | 305 | 305 | 305 | 1,000 |
1998/06/16 | 305 | 305 | 305 | 305 | 5,000 |
1998/06/12 | 306 | 306 | 305 | 305 | 2,000 |
1998/06/10 | 306 | 306 | 306 | 306 | 1,000 |
1998/06/08 | 310 | 310 | 305 | 305 | 2,000 |
1998/06/05 | 310 | 310 | 310 | 310 | 2,000 |
1998/06/03 | 339 | 350 | 320 | 350 | 8,000 |
1998/06/02 | 333 | 340 | 333 | 340 | 2,000 |
1998/05/29 | 320 | 320 | 320 | 320 | 2,000 |
1998/05/28 | 320 | 320 | 320 | 320 | 1,000 |
1998/05/27 | 325 | 325 | 320 | 320 | 3,000 |
1998/05/26 | 325 | 325 | 325 | 325 | 3,000 |
1998/05/25 | 310 | 325 | 310 | 325 | 6,000 |
1998/05/22 | 317 | 317 | 300 | 305 | 19,000 |
1998/05/21 | 318 | 319 | 318 | 318 | 3,000 |
1998/05/19 | 318 | 318 | 318 | 318 | 1,000 |
1998/05/18 | 301 | 320 | 301 | 320 | 2,000 |
1998/05/12 | 340 | 340 | 340 | 340 | 1,000 |
1998/05/11 | 293 | 300 | 293 | 300 | 3,000 |
1998/05/06 | 340 | 340 | 340 | 340 | 1,000 |
1998/05/01 | 340 | 340 | 340 | 340 | 1,000 |
1998/04/30 | 334 | 334 | 334 | 334 | 4,000 |
1998/04/27 | 344 | 344 | 344 | 344 | 1,000 |
1998/04/24 | 349 | 349 | 344 | 344 | 2,000 |
1998/04/16 | 360 | 360 | 360 | 360 | 1,000 |
1998/04/10 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/09 | 369 | 378 | 369 | 378 | 2,000 |
1998/04/07 | 331 | 331 | 331 | 331 | 1,000 |
1998/04/06 | 321 | 321 | 321 | 321 | 1,000 |
1998/04/03 | 322 | 322 | 320 | 320 | 2,000 |
1998/04/02 | 370 | 370 | 350 | 350 | 8,000 |
1998/03/31 | 380 | 380 | 380 | 380 | 3,000 |
1998/03/27 | 380 | 380 | 380 | 380 | 1,000 |
1998/03/26 | 381 | 381 | 380 | 380 | 6,000 |
1998/03/25 | 370 | 380 | 370 | 380 | 159,000 |
1998/03/24 | 352 | 353 | 352 | 353 | 147,000 |
1998/03/23 | 361 | 361 | 351 | 351 | 6,000 |
1998/03/20 | 361 | 361 | 361 | 361 | 1,000 |
1998/03/19 | 352 | 355 | 351 | 351 | 9,000 |
1998/03/18 | 369 | 375 | 351 | 351 | 17,000 |
1998/03/17 | 361 | 370 | 361 | 370 | 11,000 |
1998/03/16 | 380 | 380 | 362 | 362 | 7,000 |
1998/03/13 | 369 | 380 | 369 | 380 | 4,000 |
1998/03/12 | 365 | 370 | 365 | 370 | 6,000 |
1998/03/11 | 370 | 370 | 370 | 370 | 7,000 |
1998/03/10 | 369 | 370 | 369 | 370 | 2,000 |
1998/03/09 | 393 | 393 | 393 | 393 | 4,000 |
1998/03/06 | 394 | 394 | 394 | 394 | 1,000 |
1998/03/05 | 399 | 399 | 399 | 399 | 5,000 |
1998/03/04 | 399 | 399 | 399 | 399 | 1,000 |
1998/03/03 | 416 | 416 | 416 | 416 | 1,000 |
1998/03/02 | 415 | 420 | 415 | 419 | 3,000 |
1998/02/27 | 363 | 420 | 363 | 420 | 11,000 |
1998/02/26 | 361 | 361 | 360 | 360 | 6,000 |
1998/02/25 | 365 | 365 | 360 | 360 | 5,000 |
1998/02/24 | 375 | 375 | 375 | 375 | 1,000 |
1998/02/23 | 381 | 381 | 375 | 380 | 10,000 |
1998/02/20 | 384 | 386 | 382 | 382 | 5,000 |
1998/02/19 | 395 | 399 | 386 | 386 | 12,000 |
1998/02/18 | 396 | 406 | 396 | 405 | 6,000 |
1998/02/17 | 406 | 406 | 406 | 406 | 3,000 |
1998/02/16 | 406 | 406 | 406 | 406 | 1,000 |
1998/02/13 | 397 | 405 | 397 | 401 | 22,000 |
1998/02/12 | 425 | 425 | 395 | 395 | 20,000 |
1998/02/10 | 430 | 430 | 425 | 425 | 5,000 |
1998/02/09 | 429 | 429 | 429 | 429 | 1,000 |
1998/02/06 | 435 | 440 | 430 | 430 | 3,000 |
1998/02/05 | 440 | 440 | 440 | 440 | 2,000 |
1998/02/04 | 450 | 450 | 445 | 445 | 5,000 |
1998/02/03 | 450 | 450 | 450 | 450 | 4,000 |
1998/02/02 | 450 | 450 | 450 | 450 | 7,000 |
1998/01/30 | 470 | 470 | 451 | 451 | 7,000 |
1998/01/29 | 481 | 481 | 450 | 450 | 8,000 |
1998/01/28 | 450 | 450 | 445 | 450 | 10,000 |
1998/01/27 | 420 | 430 | 411 | 430 | 21,000 |
1998/01/26 | 372 | 405 | 372 | 405 | 8,000 |
1998/01/23 | 361 | 366 | 361 | 366 | 2,000 |
1998/01/22 | 400 | 401 | 371 | 371 | 30,000 |
1998/01/21 | 364 | 395 | 358 | 395 | 13,000 |
1998/01/20 | 326 | 349 | 326 | 349 | 5,000 |
1998/01/19 | 326 | 326 | 325 | 325 | 16,000 |
1998/01/16 | 325 | 326 | 324 | 325 | 14,000 |
1998/01/14 | 325 | 325 | 325 | 325 | 2,000 |
1998/01/13 | 329 | 329 | 325 | 325 | 2,000 |
1998/01/12 | 339 | 339 | 335 | 335 | 2,000 |
1998/01/09 | 349 | 349 | 345 | 345 | 5,000 |
1998/01/08 | 327 | 340 | 325 | 340 | 47,000 |
1998/01/07 | 310 | 320 | 307 | 320 | 11,000 |
1998/01/06 | 320 | 320 | 317 | 317 | 20,000 |
1998/01/05 | 320 | 320 | 320 | 320 | 1,000 |