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 |
---|---|---|---|---|---|
2017/12/29 | 229 | 238 | 226 | 233 | 146,000 |
2017/12/28 | 229 | 230 | 227 | 227 | 64,000 |
2017/12/27 | 222 | 229 | 222 | 227 | 73,000 |
2017/12/26 | 217 | 235 | 217 | 222 | 366,000 |
2017/12/25 | 223 | 223 | 217 | 217 | 95,000 |
2017/12/22 | 223 | 226 | 218 | 224 | 90,000 |
2017/12/21 | 224 | 225 | 221 | 225 | 47,000 |
2017/12/20 | 229 | 229 | 222 | 225 | 125,000 |
2017/12/19 | 223 | 234 | 223 | 229 | 301,000 |
2017/12/18 | 224 | 224 | 221 | 224 | 72,000 |
2017/12/15 | 228 | 246 | 218 | 222 | 883,000 |
2017/12/14 | 217 | 227 | 216 | 226 | 132,000 |
2017/12/13 | 216 | 219 | 215 | 217 | 71,000 |
2017/12/12 | 217 | 217 | 214 | 216 | 72,000 |
2017/12/11 | 214 | 218 | 214 | 218 | 44,000 |
2017/12/08 | 214 | 216 | 213 | 215 | 62,000 |
2017/12/07 | 211 | 214 | 211 | 213 | 12,000 |
2017/12/06 | 215 | 215 | 211 | 211 | 39,000 |
2017/12/05 | 211 | 213 | 210 | 210 | 43,000 |
2017/12/04 | 214 | 216 | 211 | 213 | 22,000 |
2017/12/01 | 211 | 214 | 211 | 214 | 116,000 |
2017/11/30 | 214 | 219 | 212 | 212 | 87,000 |
2017/11/29 | 215 | 222 | 214 | 214 | 159,000 |
2017/11/28 | 218 | 218 | 216 | 216 | 7,000 |
2017/11/27 | 217 | 218 | 217 | 218 | 19,000 |
2017/11/24 | 217 | 217 | 215 | 216 | 20,000 |
2017/11/22 | 218 | 219 | 217 | 218 | 21,000 |
2017/11/21 | 216 | 219 | 215 | 217 | 52,000 |
2017/11/20 | 210 | 215 | 208 | 215 | 57,000 |
2017/11/17 | 207 | 209 | 204 | 209 | 27,000 |
2017/11/16 | 204 | 208 | 201 | 206 | 27,000 |
2017/11/15 | 212 | 214 | 201 | 209 | 68,000 |
2017/11/14 | 219 | 220 | 212 | 212 | 43,000 |
2017/11/13 | 221 | 221 | 217 | 218 | 20,000 |
2017/11/10 | 213 | 221 | 213 | 217 | 58,000 |
2017/11/09 | 228 | 228 | 215 | 215 | 184,000 |
2017/11/08 | 229 | 231 | 229 | 230 | 35,000 |
2017/11/07 | 233 | 233 | 228 | 230 | 111,000 |
2017/11/06 | 235 | 237 | 233 | 233 | 47,000 |
2017/11/02 | 239 | 240 | 235 | 235 | 97,000 |
2017/11/01 | 244 | 245 | 240 | 240 | 55,000 |
2017/10/31 | 238 | 250 | 237 | 243 | 242,000 |
2017/10/30 | 233 | 237 | 233 | 237 | 71,000 |
2017/10/27 | 237 | 237 | 231 | 232 | 74,000 |
2017/10/26 | 231 | 236 | 231 | 234 | 89,000 |
2017/10/25 | 243 | 243 | 234 | 234 | 72,000 |
2017/10/24 | 240 | 242 | 234 | 239 | 115,000 |
2017/10/23 | 243 | 244 | 236 | 241 | 83,000 |
2017/10/20 | 249 | 252 | 241 | 244 | 261,000 |
2017/10/19 | 236 | 252 | 236 | 251 | 766,000 |
2017/10/18 | 231 | 239 | 230 | 236 | 139,000 |
2017/10/17 | 230 | 233 | 229 | 230 | 54,000 |
2017/10/16 | 232 | 237 | 230 | 234 | 128,000 |
2017/10/13 | 240 | 242 | 230 | 235 | 224,000 |
2017/10/12 | 245 | 246 | 240 | 242 | 151,000 |
2017/10/11 | 243 | 245 | 238 | 242 | 126,000 |
2017/10/10 | 242 | 248 | 242 | 246 | 121,000 |
2017/10/06 | 256 | 256 | 239 | 239 | 309,000 |
2017/10/05 | 259 | 260 | 245 | 251 | 449,000 |
2017/10/04 | 245 | 263 | 243 | 262 | 492,000 |
2017/10/03 | 241 | 247 | 238 | 246 | 177,000 |
2017/10/02 | 248 | 248 | 238 | 240 | 193,000 |
2017/09/29 | 256 | 258 | 245 | 248 | 277,000 |
2017/09/28 | 265 | 265 | 255 | 256 | 299,000 |
2017/09/27 | 263 | 270 | 260 | 266 | 441,000 |
2017/09/26 | 246 | 271 | 246 | 270 | 605,000 |
2017/09/25 | 243 | 256 | 240 | 245 | 875,000 |
2017/09/22 | 238 | 247 | 238 | 238 | 555,000 |
2017/09/21 | 240 | 248 | 235 | 240 | 474,000 |
2017/09/20 | 240 | 243 | 238 | 240 | 288,000 |
2017/09/19 | 239 | 241 | 236 | 238 | 259,000 |
2017/09/15 | 226 | 234 | 226 | 234 | 161,000 |
2017/09/14 | 219 | 240 | 218 | 229 | 457,000 |
2017/09/13 | 217 | 220 | 216 | 216 | 50,000 |
2017/09/12 | 212 | 221 | 212 | 217 | 157,000 |
2017/09/11 | 208 | 210 | 208 | 208 | 9,000 |
2017/09/08 | 208 | 208 | 206 | 208 | 22,000 |
2017/09/07 | 210 | 212 | 208 | 208 | 12,000 |
2017/09/06 | 203 | 208 | 203 | 208 | 34,000 |
2017/09/05 | 211 | 211 | 204 | 206 | 43,000 |
2017/09/04 | 217 | 217 | 210 | 213 | 50,000 |
2017/09/01 | 219 | 220 | 217 | 217 | 23,000 |
2017/08/31 | 220 | 221 | 217 | 219 | 16,000 |
2017/08/30 | 222 | 223 | 216 | 220 | 30,000 |
2017/08/29 | 218 | 223 | 216 | 223 | 41,000 |
2017/08/28 | 220 | 226 | 217 | 224 | 49,000 |
2017/08/25 | 220 | 221 | 219 | 220 | 34,000 |
2017/08/24 | 220 | 225 | 220 | 221 | 52,000 |
2017/08/23 | 213 | 222 | 213 | 220 | 103,000 |
2017/08/22 | 211 | 212 | 211 | 212 | 27,000 |
2017/08/21 | 209 | 212 | 208 | 210 | 48,000 |
2017/08/18 | 204 | 212 | 204 | 212 | 42,000 |
2017/08/17 | 208 | 210 | 206 | 210 | 39,000 |
2017/08/16 | 207 | 208 | 203 | 206 | 39,000 |
2017/08/15 | 207 | 208 | 200 | 208 | 38,000 |
2017/08/14 | 198 | 207 | 192 | 207 | 100,000 |
2017/08/10 | 214 | 214 | 200 | 202 | 203,000 |
2017/08/09 | 222 | 222 | 216 | 220 | 69,000 |
2017/08/08 | 227 | 227 | 222 | 222 | 43,000 |
2017/08/07 | 222 | 225 | 222 | 225 | 33,000 |
2017/08/04 | 220 | 223 | 219 | 220 | 36,000 |
2017/08/03 | 220 | 223 | 219 | 220 | 35,000 |
2017/08/02 | 221 | 224 | 218 | 224 | 34,000 |
2017/08/01 | 237 | 237 | 221 | 222 | 208,000 |
2017/07/31 | 235 | 238 | 231 | 238 | 92,000 |
2017/07/28 | 235 | 240 | 230 | 235 | 157,000 |
2017/07/27 | 227 | 236 | 227 | 236 | 246,000 |
2017/07/26 | 224 | 250 | 224 | 230 | 661,000 |
2017/07/25 | 220 | 223 | 220 | 220 | 74,000 |
2017/07/24 | 221 | 221 | 217 | 219 | 39,000 |
2017/07/21 | 224 | 225 | 216 | 220 | 91,000 |
2017/07/20 | 215 | 229 | 214 | 222 | 304,000 |
2017/07/19 | 214 | 216 | 207 | 213 | 165,000 |
2017/07/18 | 219 | 219 | 208 | 214 | 150,000 |
2017/07/14 | 220 | 220 | 218 | 218 | 56,000 |
2017/07/13 | 221 | 224 | 218 | 221 | 109,000 |
2017/07/12 | 226 | 226 | 220 | 221 | 90,000 |
2017/07/11 | 224 | 227 | 217 | 226 | 190,000 |
2017/07/10 | 219 | 225 | 216 | 223 | 231,000 |
2017/07/07 | 212 | 219 | 212 | 219 | 217,000 |
2017/07/06 | 228 | 231 | 215 | 218 | 429,000 |
2017/07/05 | 222 | 254 | 222 | 228 | 802,000 |
2017/07/04 | 268 | 279 | 222 | 222 | 2,696,000 |
2017/07/03 | 219 | 244 | 215 | 244 | 1,747,000 |
2017/06/30 | 192 | 195 | 189 | 194 | 96,000 |
2017/06/29 | 194 | 194 | 188 | 192 | 81,000 |
2017/06/28 | 191 | 197 | 188 | 193 | 175,000 |
2017/06/27 | 184 | 197 | 184 | 191 | 334,000 |
2017/06/26 | 186 | 186 | 183 | 184 | 52,000 |
2017/06/23 | 188 | 191 | 183 | 184 | 161,000 |
2017/06/22 | 187 | 189 | 186 | 188 | 67,000 |
2017/06/21 | 190 | 191 | 184 | 186 | 198,000 |
2017/06/20 | 191 | 192 | 190 | 190 | 43,000 |
2017/06/19 | 187 | 191 | 186 | 189 | 90,000 |
2017/06/16 | 188 | 189 | 185 | 186 | 188,000 |
2017/06/15 | 196 | 199 | 185 | 188 | 388,000 |
2017/06/14 | 192 | 198 | 191 | 196 | 426,000 |
2017/06/13 | 186 | 193 | 185 | 189 | 214,000 |
2017/06/12 | 189 | 189 | 185 | 185 | 170,000 |
2017/06/09 | 193 | 194 | 187 | 188 | 339,000 |
2017/06/08 | 193 | 198 | 191 | 192 | 400,000 |
2017/06/07 | 192 | 196 | 188 | 193 | 540,000 |
2017/06/06 | 208 | 210 | 193 | 194 | 1,137,000 |
2017/06/05 | 237 | 238 | 207 | 211 | 1,515,000 |
2017/06/02 | 261 | 277 | 218 | 218 | 4,947,000 |
2017/06/01 | 285 | 285 | 273 | 285 | 2,697,000 |
2017/05/31 | 155 | 205 | 155 | 205 | 1,806,000 |
2017/05/30 | 155 | 155 | 155 | 155 | 3,000 |
2017/05/29 | 155 | 155 | 155 | 155 | 19,000 |
2017/05/26 | 154 | 154 | 152 | 152 | 7,000 |
2017/05/25 | 155 | 155 | 151 | 152 | 64,000 |
2017/05/24 | 156 | 156 | 156 | 156 | 2,000 |
2017/05/23 | 155 | 155 | 155 | 155 | 7,000 |
2017/05/22 | 155 | 155 | 155 | 155 | 1,000 |
2017/05/19 | 154 | 154 | 153 | 153 | 6,000 |
2017/05/18 | 152 | 154 | 152 | 154 | 12,000 |
2017/05/17 | 154 | 155 | 154 | 155 | 4,000 |
2017/05/16 | 153 | 156 | 153 | 155 | 8,000 |
2017/05/15 | 156 | 157 | 155 | 155 | 14,000 |
2017/05/12 | 157 | 158 | 155 | 156 | 24,000 |
2017/05/11 | 155 | 157 | 155 | 157 | 6,000 |
2017/05/10 | 156 | 156 | 155 | 156 | 14,000 |
2017/05/09 | 155 | 156 | 153 | 156 | 21,000 |
2017/05/08 | 156 | 156 | 155 | 156 | 9,000 |
2017/05/02 | 153 | 155 | 153 | 155 | 14,000 |
2017/05/01 | 153 | 154 | 153 | 154 | 13,000 |
2017/04/28 | 153 | 153 | 153 | 153 | 2,000 |
2017/04/27 | 152 | 153 | 152 | 152 | 4,000 |
2017/04/26 | 150 | 153 | 150 | 153 | 3,000 |
2017/04/25 | 149 | 150 | 149 | 149 | 20,000 |
2017/04/24 | 154 | 154 | 150 | 152 | 27,000 |
2017/04/21 | 151 | 154 | 151 | 154 | 19,000 |
2017/04/20 | 152 | 152 | 152 | 152 | 1,000 |
2017/04/19 | 152 | 153 | 152 | 153 | 18,000 |
2017/04/18 | 150 | 152 | 150 | 152 | 30,000 |
2017/04/17 | 142 | 148 | 142 | 148 | 17,000 |
2017/04/14 | 145 | 145 | 145 | 145 | 7,000 |
2017/04/13 | 145 | 145 | 145 | 145 | 7,000 |
2017/04/12 | 152 | 152 | 146 | 146 | 50,000 |
2017/04/11 | 152 | 152 | 152 | 152 | 8,000 |
2017/04/10 | 152 | 152 | 152 | 152 | 4,000 |
2017/04/07 | 152 | 152 | 150 | 151 | 44,000 |
2017/04/06 | 154 | 155 | 152 | 153 | 16,000 |
2017/04/05 | 153 | 155 | 153 | 155 | 4,000 |
2017/04/04 | 155 | 156 | 154 | 154 | 29,000 |
2017/04/03 | 158 | 159 | 155 | 155 | 18,000 |
2017/03/31 | 156 | 157 | 156 | 157 | 8,000 |
2017/03/30 | 157 | 157 | 156 | 156 | 4,000 |
2017/03/29 | 158 | 158 | 150 | 156 | 23,000 |
2017/03/28 | 159 | 160 | 158 | 160 | 15,000 |
2017/03/27 | 158 | 159 | 158 | 159 | 20,000 |
2017/03/24 | 159 | 159 | 158 | 158 | 7,000 |
2017/03/23 | 160 | 160 | 159 | 159 | 7,000 |
2017/03/22 | 159 | 160 | 159 | 160 | 9,000 |
2017/03/21 | 159 | 160 | 159 | 160 | 32,000 |
2017/03/17 | 161 | 161 | 159 | 159 | 22,000 |
2017/03/16 | 158 | 158 | 158 | 158 | 4,000 |
2017/03/15 | 159 | 160 | 157 | 158 | 17,000 |
2017/03/14 | 159 | 160 | 159 | 159 | 5,000 |
2017/03/13 | 158 | 159 | 158 | 159 | 2,000 |
2017/03/10 | 158 | 159 | 158 | 159 | 4,000 |
2017/03/09 | 158 | 158 | 157 | 157 | 3,000 |
2017/03/08 | 159 | 159 | 156 | 157 | 39,000 |
2017/03/07 | 159 | 159 | 159 | 159 | 7,000 |
2017/03/06 | 160 | 160 | 158 | 159 | 19,000 |
2017/03/03 | 159 | 160 | 159 | 159 | 14,000 |
2017/03/02 | 161 | 161 | 157 | 159 | 33,000 |
2017/03/01 | 159 | 160 | 158 | 159 | 15,000 |
2017/02/28 | 158 | 159 | 157 | 159 | 24,000 |
2017/02/27 | 158 | 158 | 155 | 156 | 42,000 |
2017/02/24 | 159 | 160 | 159 | 159 | 11,000 |
2017/02/23 | 160 | 161 | 159 | 159 | 27,000 |
2017/02/22 | 161 | 162 | 160 | 160 | 11,000 |
2017/02/21 | 161 | 162 | 160 | 162 | 43,000 |
2017/02/20 | 162 | 162 | 159 | 160 | 16,000 |
2017/02/17 | 162 | 163 | 162 | 162 | 4,000 |
2017/02/16 | 161 | 162 | 159 | 162 | 72,000 |
2017/02/15 | 160 | 162 | 160 | 160 | 17,000 |
2017/02/14 | 160 | 160 | 159 | 160 | 28,000 |
2017/02/13 | 160 | 160 | 159 | 159 | 17,000 |
2017/02/10 | 160 | 161 | 160 | 161 | 25,000 |
2017/02/09 | 160 | 160 | 159 | 160 | 4,000 |
2017/02/08 | 160 | 160 | 159 | 160 | 19,000 |
2017/02/07 | 160 | 160 | 159 | 160 | 3,000 |
2017/02/06 | 160 | 161 | 159 | 160 | 24,000 |
2017/02/03 | 161 | 161 | 161 | 161 | 3,000 |
2017/02/02 | 163 | 165 | 161 | 161 | 12,000 |
2017/02/01 | 160 | 161 | 160 | 160 | 17,000 |
2017/01/31 | 165 | 165 | 159 | 161 | 24,000 |
2017/01/30 | 165 | 165 | 163 | 163 | 14,000 |
2017/01/27 | 162 | 164 | 162 | 164 | 54,000 |
2017/01/26 | 163 | 163 | 161 | 161 | 8,000 |
2017/01/25 | 161 | 162 | 161 | 161 | 5,000 |
2017/01/24 | 160 | 161 | 160 | 161 | 2,000 |
2017/01/23 | 161 | 161 | 161 | 161 | 2,000 |
2017/01/20 | 161 | 161 | 160 | 160 | 2,000 |
2017/01/19 | 158 | 160 | 158 | 160 | 28,000 |
2017/01/18 | 156 | 158 | 156 | 158 | 27,000 |
2017/01/17 | 159 | 160 | 157 | 157 | 37,000 |
2017/01/16 | 161 | 161 | 159 | 160 | 35,000 |
2017/01/13 | 160 | 161 | 159 | 161 | 16,000 |
2017/01/12 | 160 | 162 | 160 | 160 | 80,000 |
2017/01/11 | 160 | 160 | 159 | 160 | 8,000 |
2017/01/10 | 160 | 160 | 160 | 160 | 11,000 |
2017/01/06 | 160 | 160 | 160 | 160 | 7,000 |
2017/01/05 | 159 | 160 | 159 | 160 | 7,000 |
2017/01/04 | 158 | 160 | 156 | 158 | 42,000 |