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 |
---|---|---|---|---|---|
2001/12/28 | 186 | 186 | 161 | 176 | 14,000 |
2001/12/27 | 171 | 197 | 166 | 181 | 97,000 |
2001/12/26 | 105 | 147 | 105 | 147 | 6,000 |
2001/12/25 | 104 | 104 | 100 | 100 | 20,000 |
2001/12/21 | 110 | 110 | 101 | 101 | 4,000 |
2001/12/20 | 122 | 122 | 122 | 122 | 1,000 |
2001/12/19 | 120 | 122 | 120 | 122 | 20,000 |
2001/12/18 | 130 | 130 | 125 | 125 | 4,000 |
2001/12/17 | 130 | 130 | 130 | 130 | 4,000 |
2001/12/14 | 130 | 130 | 130 | 130 | 15,000 |
2001/12/13 | 130 | 130 | 130 | 130 | 1,000 |
2001/12/12 | 130 | 130 | 130 | 130 | 1,000 |
2001/12/10 | 130 | 130 | 130 | 130 | 2,000 |
2001/12/06 | 145 | 145 | 145 | 145 | 1,000 |
2001/12/05 | 145 | 145 | 145 | 145 | 1,000 |
2001/11/30 | 140 | 140 | 140 | 140 | 6,000 |
2001/11/29 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/28 | 146 | 146 | 146 | 146 | 1,000 |
2001/11/27 | 145 | 145 | 145 | 145 | 2,000 |
2001/11/21 | 145 | 145 | 145 | 145 | 1,000 |
2001/11/20 | 145 | 145 | 145 | 145 | 3,000 |
2001/11/16 | 145 | 145 | 145 | 145 | 3,000 |
2001/11/15 | 145 | 145 | 145 | 145 | 1,000 |
2001/11/14 | 145 | 145 | 145 | 145 | 1,000 |
2001/11/12 | 145 | 145 | 145 | 145 | 2,000 |
2001/11/09 | 154 | 154 | 154 | 154 | 1,000 |
2001/11/01 | 154 | 154 | 154 | 154 | 1,000 |
2001/10/31 | 169 | 169 | 169 | 169 | 4,000 |
2001/10/30 | 169 | 169 | 169 | 169 | 3,000 |
2001/10/26 | 166 | 166 | 166 | 166 | 3,000 |
2001/10/25 | 167 | 167 | 167 | 167 | 1,000 |
2001/10/24 | 152 | 152 | 152 | 152 | 2,000 |
2001/10/23 | 151 | 151 | 151 | 151 | 1,000 |
2001/10/22 | 150 | 150 | 150 | 150 | 2,000 |
2001/10/19 | 150 | 150 | 150 | 150 | 1,000 |
2001/10/18 | 145 | 150 | 145 | 150 | 2,000 |
2001/10/17 | 150 | 150 | 145 | 145 | 9,000 |
2001/10/15 | 140 | 140 | 131 | 136 | 33,000 |
2001/10/12 | 150 | 150 | 150 | 150 | 1,000 |
2001/10/11 | 140 | 150 | 140 | 150 | 26,000 |
2001/10/10 | 158 | 158 | 153 | 153 | 8,000 |
2001/10/09 | 160 | 160 | 160 | 160 | 7,000 |
2001/10/04 | 160 | 165 | 160 | 165 | 6,000 |
2001/10/03 | 163 | 163 | 160 | 160 | 2,000 |
2001/10/02 | 163 | 163 | 162 | 162 | 2,000 |
2001/10/01 | 160 | 160 | 160 | 160 | 14,000 |
2001/09/28 | 165 | 169 | 160 | 169 | 8,000 |
2001/09/26 | 159 | 160 | 159 | 160 | 2,000 |
2001/09/20 | 170 | 170 | 170 | 170 | 10,000 |
2001/09/18 | 170 | 170 | 170 | 170 | 1,000 |
2001/09/11 | 180 | 180 | 180 | 180 | 1,000 |
2001/09/07 | 180 | 180 | 180 | 180 | 4,000 |
2001/09/06 | 180 | 180 | 180 | 180 | 8,000 |
2001/09/05 | 186 | 186 | 185 | 185 | 8,000 |
2001/09/04 | 190 | 190 | 185 | 185 | 13,000 |
2001/09/03 | 185 | 185 | 185 | 185 | 2,000 |
2001/08/31 | 190 | 192 | 185 | 185 | 10,000 |
2001/08/30 | 200 | 200 | 190 | 190 | 6,000 |
2001/08/28 | 193 | 193 | 190 | 193 | 26,000 |
2001/08/27 | 201 | 201 | 190 | 190 | 6,000 |
2001/08/24 | 201 | 201 | 200 | 201 | 13,000 |
2001/08/22 | 202 | 202 | 202 | 202 | 1,000 |
2001/08/21 | 215 | 215 | 200 | 200 | 3,000 |
2001/08/20 | 210 | 215 | 210 | 215 | 5,000 |
2001/08/17 | 200 | 215 | 200 | 215 | 4,000 |
2001/08/15 | 187 | 206 | 187 | 206 | 3,000 |
2001/08/14 | 212 | 212 | 212 | 212 | 5,000 |
2001/08/13 | 212 | 212 | 212 | 212 | 3,000 |
2001/08/10 | 222 | 222 | 222 | 222 | 1,000 |
2001/08/09 | 212 | 213 | 212 | 212 | 5,000 |
2001/08/08 | 211 | 213 | 211 | 212 | 18,000 |
2001/08/07 | 210 | 211 | 210 | 211 | 3,000 |
2001/08/06 | 213 | 213 | 210 | 210 | 6,000 |
2001/08/03 | 213 | 213 | 212 | 212 | 3,000 |
2001/08/02 | 225 | 225 | 211 | 211 | 3,000 |
2001/08/01 | 225 | 225 | 225 | 225 | 3,000 |
2001/07/31 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/25 | 240 | 240 | 240 | 240 | 2,000 |
2001/07/23 | 250 | 250 | 250 | 250 | 11,000 |
2001/07/19 | 245 | 250 | 245 | 250 | 4,000 |
2001/07/18 | 220 | 245 | 220 | 245 | 4,000 |
2001/07/17 | 215 | 227 | 215 | 220 | 5,000 |
2001/07/16 | 215 | 215 | 215 | 215 | 2,000 |
2001/07/13 | 213 | 213 | 213 | 213 | 1,000 |
2001/07/12 | 212 | 212 | 212 | 212 | 3,000 |
2001/07/11 | 220 | 220 | 220 | 220 | 3,000 |
2001/07/10 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/05 | 227 | 227 | 227 | 227 | 1,000 |
2001/07/04 | 242 | 242 | 227 | 227 | 6,000 |
2001/07/02 | 238 | 238 | 238 | 238 | 1,000 |
2001/06/29 | 238 | 238 | 238 | 238 | 1,000 |
2001/06/27 | 230 | 230 | 230 | 230 | 1,000 |
2001/06/26 | 230 | 230 | 230 | 230 | 7,000 |
2001/06/21 | 245 | 245 | 245 | 245 | 1,000 |
2001/06/20 | 245 | 245 | 245 | 245 | 1,000 |
2001/06/18 | 245 | 250 | 245 | 245 | 7,000 |
2001/06/15 | 250 | 250 | 250 | 250 | 3,000 |
2001/06/13 | 250 | 250 | 249 | 249 | 2,000 |
2001/06/12 | 250 | 250 | 250 | 250 | 2,000 |
2001/06/08 | 250 | 250 | 250 | 250 | 3,000 |
2001/06/07 | 250 | 250 | 250 | 250 | 3,000 |
2001/06/06 | 250 | 250 | 250 | 250 | 2,000 |
2001/06/05 | 260 | 260 | 260 | 260 | 4,000 |
2001/06/04 | 271 | 271 | 271 | 271 | 2,000 |
2001/06/01 | 271 | 271 | 271 | 271 | 1,000 |
2001/05/31 | 271 | 271 | 270 | 270 | 3,000 |
2001/05/30 | 270 | 270 | 270 | 270 | 1,000 |
2001/05/29 | 250 | 270 | 240 | 270 | 3,000 |
2001/05/17 | 276 | 276 | 270 | 270 | 8,000 |
2001/05/15 | 292 | 292 | 292 | 292 | 1,000 |
2001/05/14 | 292 | 292 | 292 | 292 | 1,000 |
2001/05/09 | 300 | 300 | 300 | 300 | 2,000 |
2001/05/08 | 300 | 300 | 285 | 300 | 3,000 |
2001/05/01 | 311 | 325 | 310 | 325 | 3,000 |
2001/04/27 | 298 | 305 | 298 | 305 | 5,000 |
2001/04/26 | 298 | 298 | 298 | 298 | 2,000 |
2001/04/25 | 301 | 301 | 298 | 298 | 4,000 |
2001/04/19 | 308 | 308 | 308 | 308 | 2,000 |
2001/04/18 | 308 | 310 | 308 | 308 | 3,000 |
2001/04/17 | 308 | 310 | 308 | 310 | 5,000 |
2001/04/16 | 310 | 310 | 310 | 310 | 1,000 |
2001/04/13 | 320 | 320 | 320 | 320 | 1,000 |
2001/04/06 | 350 | 350 | 350 | 350 | 2,000 |
2001/04/05 | 311 | 345 | 310 | 345 | 5,000 |
2001/04/04 | 315 | 315 | 310 | 310 | 8,000 |
2001/04/03 | 320 | 320 | 320 | 320 | 4,000 |
2001/04/02 | 360 | 361 | 360 | 360 | 6,000 |
2001/03/30 | 370 | 370 | 360 | 361 | 6,000 |
2001/03/29 | 380 | 380 | 365 | 370 | 4,000 |
2001/03/28 | 401 | 401 | 380 | 385 | 27,000 |
2001/03/27 | 400 | 400 | 374 | 399 | 11,000 |
2001/03/26 | 471 | 521 | 450 | 450 | 61,000 |
2001/03/23 | 461 | 505 | 461 | 470 | 158,000 |
2001/03/22 | 430 | 457 | 430 | 450 | 80,000 |
2001/03/21 | 405 | 430 | 405 | 426 | 48,000 |
2001/03/19 | 399 | 410 | 395 | 410 | 50,000 |
2001/03/16 | 356 | 404 | 356 | 380 | 65,000 |
2001/03/15 | 321 | 362 | 321 | 355 | 80,000 |
2001/03/14 | 335 | 335 | 320 | 322 | 45,000 |
2001/03/13 | 330 | 330 | 315 | 320 | 14,000 |
2001/03/12 | 349 | 351 | 325 | 345 | 57,000 |
2001/03/09 | 305 | 349 | 302 | 349 | 259,000 |
2001/03/08 | 341 | 342 | 293 | 302 | 131,000 |
2001/03/07 | 350 | 420 | 340 | 340 | 199,000 |
2001/03/06 | 322 | 341 | 322 | 340 | 45,000 |
2001/03/05 | 309 | 320 | 309 | 320 | 30,000 |
2001/03/02 | 290 | 309 | 290 | 309 | 21,000 |
2001/03/01 | 289 | 290 | 289 | 290 | 9,000 |
2001/02/28 | 281 | 290 | 281 | 288 | 17,000 |
2001/02/27 | 281 | 281 | 280 | 280 | 13,000 |
2001/02/26 | 280 | 280 | 280 | 280 | 10,000 |
2001/02/23 | 290 | 290 | 285 | 285 | 11,000 |
2001/02/22 | 290 | 290 | 290 | 290 | 4,000 |
2001/02/21 | 310 | 311 | 290 | 295 | 30,000 |
2001/02/20 | 285 | 311 | 280 | 311 | 24,000 |
2001/02/19 | 282 | 285 | 282 | 285 | 18,000 |
2001/02/16 | 269 | 283 | 269 | 283 | 12,000 |
2001/02/15 | 265 | 270 | 264 | 269 | 19,000 |
2001/02/14 | 252 | 260 | 252 | 260 | 5,000 |
2001/02/13 | 252 | 252 | 252 | 252 | 2,000 |
2001/02/08 | 250 | 250 | 250 | 250 | 1,000 |
2001/02/07 | 248 | 249 | 247 | 249 | 10,000 |
2001/02/06 | 250 | 251 | 250 | 251 | 4,000 |
2001/02/05 | 270 | 270 | 255 | 255 | 19,000 |
2001/02/02 | 257 | 262 | 257 | 262 | 4,000 |
2001/01/31 | 255 | 256 | 255 | 256 | 4,000 |
2001/01/30 | 255 | 255 | 255 | 255 | 2,000 |
2001/01/29 | 240 | 270 | 240 | 250 | 11,000 |
2001/01/26 | 270 | 270 | 270 | 270 | 2,000 |
2001/01/25 | 262 | 270 | 262 | 270 | 10,000 |
2001/01/24 | 256 | 260 | 256 | 260 | 5,000 |
2001/01/23 | 256 | 256 | 256 | 256 | 2,000 |
2001/01/22 | 250 | 250 | 250 | 250 | 7,000 |
2001/01/19 | 245 | 250 | 240 | 240 | 7,000 |
2001/01/18 | 245 | 245 | 245 | 245 | 4,000 |
2001/01/17 | 240 | 245 | 235 | 244 | 9,000 |
2001/01/16 | 245 | 245 | 245 | 245 | 2,000 |
2001/01/15 | 230 | 240 | 230 | 240 | 7,000 |
2001/01/12 | 235 | 240 | 230 | 240 | 18,000 |
2001/01/11 | 240 | 240 | 230 | 235 | 22,000 |
2001/01/10 | 238 | 240 | 238 | 240 | 9,000 |
2001/01/09 | 225 | 240 | 225 | 239 | 11,000 |
2001/01/05 | 225 | 225 | 225 | 225 | 6,000 |
2001/01/04 | 215 | 220 | 215 | 220 | 8,000 |