日本コンセプト(9386)の株価時系列情報
日本コンセプト(9386)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 |
---|---|---|---|---|---|
2014/12/30 | 2,426 | 2,427 | 2,387 | 2,390 | 8,400 |
2014/12/29 | 2,431 | 2,462 | 2,428 | 2,428 | 9,900 |
2014/12/26 | 2,494 | 2,514 | 2,415 | 2,431 | 14,200 |
2014/12/25 | 2,388 | 2,450 | 2,345 | 2,440 | 12,300 |
2014/12/24 | 2,301 | 2,389 | 2,301 | 2,389 | 14,000 |
2014/12/22 | 2,316 | 2,320 | 2,282 | 2,299 | 5,100 |
2014/12/19 | 2,301 | 2,355 | 2,301 | 2,338 | 8,900 |
2014/12/18 | 2,215 | 2,299 | 2,215 | 2,255 | 7,600 |
2014/12/17 | 2,120 | 2,228 | 2,120 | 2,210 | 8,500 |
2014/12/16 | 2,140 | 2,198 | 2,140 | 2,195 | 6,100 |
2014/12/15 | 2,156 | 2,250 | 2,155 | 2,155 | 4,800 |
2014/12/12 | 2,141 | 2,274 | 2,141 | 2,230 | 3,600 |
2014/12/11 | 2,140 | 2,180 | 2,120 | 2,180 | 6,000 |
2014/12/10 | 2,200 | 2,200 | 2,150 | 2,159 | 12,400 |
2014/12/09 | 2,250 | 2,250 | 2,226 | 2,226 | 6,700 |
2014/12/08 | 2,260 | 2,261 | 2,250 | 2,250 | 3,700 |
2014/12/05 | 2,212 | 2,260 | 2,212 | 2,260 | 5,100 |
2014/12/04 | 2,268 | 2,289 | 2,202 | 2,228 | 6,400 |
2014/12/03 | 2,320 | 2,325 | 2,260 | 2,270 | 2,900 |
2014/12/02 | 2,320 | 2,330 | 2,301 | 2,320 | 4,100 |
2014/12/01 | 2,292 | 2,340 | 2,292 | 2,328 | 23,600 |
2014/11/28 | 2,290 | 2,290 | 2,280 | 2,289 | 6,100 |
2014/11/27 | 2,270 | 2,290 | 2,260 | 2,280 | 4,500 |
2014/11/26 | 2,249 | 2,269 | 2,245 | 2,255 | 3,900 |
2014/11/25 | 2,265 | 2,285 | 2,230 | 2,230 | 12,700 |
2014/11/21 | 2,229 | 2,250 | 2,174 | 2,250 | 7,600 |
2014/11/20 | 2,230 | 2,230 | 2,181 | 2,215 | 8,500 |
2014/11/19 | 2,150 | 2,225 | 2,140 | 2,177 | 23,900 |
2014/11/18 | 2,095 | 2,150 | 2,095 | 2,144 | 8,000 |
2014/11/17 | 2,100 | 2,105 | 2,090 | 2,090 | 8,400 |
2014/11/14 | 2,090 | 2,090 | 2,005 | 2,050 | 9,700 |
2014/11/13 | 2,111 | 2,145 | 2,091 | 2,094 | 7,200 |
2014/11/12 | 2,061 | 2,131 | 2,060 | 2,109 | 7,200 |
2014/11/11 | 2,068 | 2,080 | 2,055 | 2,065 | 4,900 |
2014/11/10 | 2,044 | 2,050 | 2,044 | 2,050 | 5,300 |
2014/11/07 | 2,037 | 2,054 | 2,037 | 2,044 | 2,700 |
2014/11/06 | 2,037 | 2,059 | 2,037 | 2,052 | 1,900 |
2014/11/05 | 2,076 | 2,076 | 2,045 | 2,070 | 4,100 |
2014/11/04 | 2,115 | 2,121 | 2,080 | 2,081 | 7,000 |
2014/10/31 | 2,035 | 2,086 | 2,035 | 2,075 | 17,000 |
2014/10/30 | 2,036 | 2,036 | 1,980 | 2,036 | 3,700 |
2014/10/29 | 2,015 | 2,069 | 2,015 | 2,037 | 8,600 |
2014/10/28 | 2,055 | 2,055 | 2,026 | 2,029 | 700 |
2014/10/27 | 2,010 | 2,050 | 2,000 | 2,026 | 3,900 |
2014/10/24 | 1,954 | 2,025 | 1,954 | 2,000 | 4,600 |
2014/10/23 | 1,965 | 1,985 | 1,965 | 1,985 | 1,400 |
2014/10/22 | 1,949 | 1,960 | 1,948 | 1,960 | 2,300 |
2014/10/21 | 1,945 | 1,945 | 1,905 | 1,939 | 400 |
2014/10/20 | 1,891 | 1,945 | 1,891 | 1,945 | 4,500 |
2014/10/17 | 1,903 | 1,943 | 1,862 | 1,862 | 12,200 |
2014/10/16 | 1,963 | 1,963 | 1,892 | 1,939 | 4,300 |
2014/10/15 | 1,979 | 1,986 | 1,970 | 1,986 | 6,800 |
2014/10/14 | 1,890 | 1,988 | 1,890 | 1,988 | 3,200 |
2014/10/10 | 1,942 | 1,942 | 1,888 | 1,939 | 8,300 |
2014/10/09 | 1,969 | 2,010 | 1,966 | 1,972 | 3,900 |
2014/10/08 | 1,955 | 2,002 | 1,955 | 1,990 | 6,800 |
2014/10/07 | 2,061 | 2,100 | 2,000 | 2,000 | 14,500 |
2014/10/06 | 2,030 | 2,050 | 2,020 | 2,050 | 2,400 |
2014/10/03 | 2,010 | 2,010 | 2,007 | 2,010 | 6,200 |
2014/10/02 | 2,008 | 2,013 | 1,999 | 2,010 | 12,400 |
2014/10/01 | 2,050 | 2,050 | 2,026 | 2,040 | 6,600 |
2014/09/30 | 2,015 | 2,040 | 2,011 | 2,040 | 9,000 |
2014/09/29 | 2,010 | 2,020 | 2,008 | 2,015 | 4,800 |
2014/09/26 | 1,987 | 2,005 | 1,986 | 2,000 | 3,600 |
2014/09/25 | 2,000 | 2,014 | 1,999 | 2,006 | 5,100 |
2014/09/24 | 1,971 | 2,000 | 1,961 | 2,000 | 6,400 |
2014/09/22 | 1,967 | 1,987 | 1,960 | 1,987 | 7,700 |
2014/09/19 | 1,955 | 1,969 | 1,940 | 1,967 | 7,600 |
2014/09/18 | 1,941 | 1,960 | 1,941 | 1,945 | 3,700 |
2014/09/17 | 1,950 | 1,999 | 1,935 | 1,960 | 8,900 |
2014/09/16 | 2,000 | 2,000 | 1,951 | 1,975 | 4,300 |
2014/09/12 | 1,978 | 1,996 | 1,960 | 1,995 | 2,900 |
2014/09/11 | 1,973 | 2,009 | 1,962 | 1,999 | 10,500 |
2014/09/10 | 1,970 | 1,980 | 1,938 | 1,973 | 16,000 |
2014/09/09 | 2,020 | 2,050 | 2,012 | 2,020 | 14,700 |
2014/09/08 | 1,972 | 2,003 | 1,950 | 1,986 | 8,300 |
2014/09/05 | 1,941 | 1,979 | 1,930 | 1,932 | 6,400 |
2014/09/04 | 1,930 | 1,940 | 1,930 | 1,940 | 400 |
2014/09/03 | 1,942 | 1,945 | 1,923 | 1,943 | 4,700 |
2014/09/02 | 1,950 | 1,955 | 1,900 | 1,939 | 5,100 |
2014/09/01 | 1,960 | 1,960 | 1,900 | 1,950 | 5,000 |
2014/08/29 | 1,910 | 1,920 | 1,864 | 1,920 | 4,000 |
2014/08/28 | 1,968 | 1,968 | 1,913 | 1,920 | 5,300 |
2014/08/27 | 1,968 | 1,968 | 1,910 | 1,943 | 6,400 |
2014/08/26 | 1,979 | 1,979 | 1,941 | 1,950 | 4,300 |
2014/08/25 | 1,950 | 1,968 | 1,928 | 1,939 | 6,300 |
2014/08/22 | 1,942 | 1,945 | 1,905 | 1,925 | 5,600 |
2014/08/21 | 1,896 | 1,948 | 1,896 | 1,940 | 7,300 |
2014/08/20 | 1,909 | 1,924 | 1,880 | 1,896 | 9,600 |
2014/08/19 | 1,850 | 1,905 | 1,850 | 1,897 | 12,900 |
2014/08/18 | 1,840 | 1,850 | 1,830 | 1,845 | 8,700 |
2014/08/15 | 1,808 | 1,834 | 1,801 | 1,834 | 11,800 |
2014/08/14 | 1,790 | 1,810 | 1,790 | 1,801 | 6,200 |
2014/08/13 | 1,815 | 1,823 | 1,803 | 1,811 | 13,200 |
2014/08/12 | 1,752 | 1,780 | 1,751 | 1,780 | 4,500 |
2014/08/11 | 1,751 | 1,766 | 1,751 | 1,752 | 3,400 |
2014/08/08 | 1,746 | 1,778 | 1,745 | 1,750 | 1,900 |
2014/08/07 | 1,750 | 1,778 | 1,742 | 1,778 | 3,300 |
2014/08/06 | 1,756 | 1,760 | 1,755 | 1,760 | 3,400 |
2014/08/05 | 1,770 | 1,771 | 1,765 | 1,769 | 3,100 |
2014/08/04 | 1,780 | 1,795 | 1,756 | 1,761 | 2,600 |
2014/08/01 | 1,766 | 1,782 | 1,756 | 1,780 | 5,400 |
2014/07/31 | 1,781 | 1,782 | 1,772 | 1,772 | 3,600 |
2014/07/30 | 1,800 | 1,800 | 1,773 | 1,779 | 5,900 |
2014/07/29 | 1,782 | 1,800 | 1,775 | 1,800 | 2,000 |
2014/07/28 | 1,800 | 1,800 | 1,771 | 1,780 | 2,600 |
2014/07/25 | 1,763 | 1,790 | 1,763 | 1,789 | 3,500 |
2014/07/24 | 1,742 | 1,764 | 1,742 | 1,751 | 5,600 |
2014/07/23 | 1,784 | 1,784 | 1,768 | 1,777 | 3,200 |
2014/07/22 | 1,810 | 1,810 | 1,745 | 1,785 | 6,200 |
2014/07/18 | 1,775 | 1,785 | 1,765 | 1,785 | 2,500 |
2014/07/17 | 1,785 | 1,789 | 1,770 | 1,789 | 4,200 |
2014/07/16 | 1,740 | 1,777 | 1,721 | 1,776 | 9,000 |
2014/07/15 | 1,745 | 1,750 | 1,740 | 1,740 | 3,500 |
2014/07/14 | 1,740 | 1,750 | 1,736 | 1,746 | 4,800 |
2014/07/11 | 1,769 | 1,769 | 1,740 | 1,741 | 3,600 |
2014/07/10 | 1,756 | 1,762 | 1,756 | 1,760 | 1,500 |
2014/07/09 | 1,790 | 1,790 | 1,750 | 1,756 | 7,300 |
2014/07/08 | 1,793 | 1,800 | 1,777 | 1,789 | 6,200 |
2014/07/07 | 1,801 | 1,815 | 1,801 | 1,815 | 3,900 |
2014/07/04 | 1,795 | 1,817 | 1,795 | 1,799 | 1,900 |
2014/07/03 | 1,800 | 1,800 | 1,776 | 1,777 | 5,200 |
2014/07/02 | 1,803 | 1,809 | 1,800 | 1,801 | 3,000 |
2014/07/01 | 1,823 | 1,823 | 1,793 | 1,793 | 4,800 |
2014/06/30 | 1,760 | 1,825 | 1,730 | 1,795 | 8,900 |
2014/06/27 | 1,825 | 1,825 | 1,742 | 1,769 | 15,600 |
2014/06/26 | 1,836 | 1,836 | 1,800 | 1,823 | 6,800 |
2014/06/25 | 1,851 | 1,860 | 1,824 | 1,849 | 4,700 |
2014/06/24 | 1,840 | 1,860 | 1,825 | 1,860 | 5,400 |
2014/06/23 | 1,850 | 1,859 | 1,839 | 1,855 | 4,000 |
2014/06/20 | 1,866 | 1,866 | 1,835 | 1,849 | 6,700 |
2014/06/19 | 1,881 | 1,884 | 1,851 | 1,860 | 3,400 |
2014/06/18 | 1,832 | 1,878 | 1,817 | 1,878 | 11,100 |
2014/06/17 | 1,830 | 1,830 | 1,810 | 1,810 | 4,700 |
2014/06/16 | 1,797 | 1,860 | 1,795 | 1,826 | 6,200 |
2014/06/13 | 1,795 | 1,809 | 1,786 | 1,799 | 4,200 |
2014/06/12 | 1,801 | 1,810 | 1,799 | 1,808 | 3,400 |
2014/06/11 | 1,791 | 1,812 | 1,791 | 1,811 | 12,400 |
2014/06/10 | 1,855 | 1,855 | 1,810 | 1,810 | 5,900 |
2014/06/09 | 1,856 | 1,860 | 1,823 | 1,846 | 16,600 |
2014/06/06 | 1,780 | 1,834 | 1,780 | 1,834 | 11,600 |
2014/06/05 | 1,735 | 1,785 | 1,735 | 1,778 | 11,600 |
2014/06/04 | 1,742 | 1,742 | 1,730 | 1,739 | 4,000 |
2014/06/03 | 1,706 | 1,742 | 1,706 | 1,742 | 6,400 |
2014/06/02 | 1,720 | 1,734 | 1,710 | 1,710 | 5,800 |
2014/05/30 | 1,728 | 1,736 | 1,712 | 1,721 | 3,600 |
2014/05/29 | 1,739 | 1,740 | 1,725 | 1,728 | 3,500 |
2014/05/28 | 1,746 | 1,749 | 1,737 | 1,739 | 3,500 |
2014/05/27 | 1,730 | 1,760 | 1,723 | 1,743 | 8,000 |
2014/05/26 | 1,717 | 1,730 | 1,702 | 1,715 | 3,200 |
2014/05/23 | 1,655 | 1,687 | 1,655 | 1,684 | 3,100 |
2014/05/22 | 1,631 | 1,668 | 1,630 | 1,655 | 4,300 |
2014/05/21 | 1,646 | 1,660 | 1,630 | 1,640 | 3,100 |
2014/05/20 | 1,678 | 1,696 | 1,670 | 1,670 | 5,900 |
2014/05/19 | 1,723 | 1,723 | 1,678 | 1,697 | 5,100 |
2014/05/16 | 1,648 | 1,724 | 1,646 | 1,723 | 8,700 |
2014/05/15 | 1,651 | 1,692 | 1,651 | 1,688 | 4,500 |
2014/05/14 | 1,677 | 1,704 | 1,666 | 1,704 | 5,200 |
2014/05/13 | 1,710 | 1,720 | 1,699 | 1,700 | 5,000 |
2014/05/12 | 1,791 | 1,791 | 1,695 | 1,718 | 8,500 |
2014/05/09 | 1,771 | 1,809 | 1,761 | 1,770 | 9,000 |
2014/05/08 | 1,780 | 1,798 | 1,771 | 1,771 | 6,000 |
2014/05/07 | 1,753 | 1,810 | 1,753 | 1,765 | 16,900 |
2014/05/02 | 1,683 | 1,770 | 1,683 | 1,755 | 12,200 |
2014/05/01 | 1,677 | 1,698 | 1,670 | 1,683 | 6,100 |
2014/04/30 | 1,662 | 1,685 | 1,662 | 1,670 | 5,900 |
2014/04/28 | 1,685 | 1,685 | 1,651 | 1,653 | 5,300 |
2014/04/25 | 1,640 | 1,651 | 1,640 | 1,650 | 2,300 |
2014/04/24 | 1,650 | 1,659 | 1,641 | 1,650 | 2,700 |
2014/04/23 | 1,630 | 1,663 | 1,630 | 1,653 | 8,100 |
2014/04/22 | 1,625 | 1,654 | 1,625 | 1,628 | 8,700 |
2014/04/21 | 1,596 | 1,620 | 1,596 | 1,613 | 4,400 |
2014/04/18 | 1,589 | 1,605 | 1,589 | 1,595 | 4,800 |
2014/04/17 | 1,617 | 1,617 | 1,591 | 1,591 | 4,900 |
2014/04/16 | 1,588 | 1,624 | 1,582 | 1,617 | 8,600 |
2014/04/15 | 1,590 | 1,590 | 1,575 | 1,588 | 3,800 |
2014/04/14 | 1,560 | 1,597 | 1,550 | 1,550 | 3,800 |
2014/04/11 | 1,532 | 1,574 | 1,532 | 1,552 | 4,800 |
2014/04/10 | 1,588 | 1,596 | 1,575 | 1,579 | 5,300 |
2014/04/09 | 1,553 | 1,565 | 1,548 | 1,550 | 8,500 |
2014/04/08 | 1,576 | 1,594 | 1,560 | 1,575 | 7,500 |
2014/04/07 | 1,610 | 1,618 | 1,579 | 1,594 | 7,500 |
2014/04/04 | 1,610 | 1,620 | 1,600 | 1,605 | 7,700 |
2014/04/03 | 1,625 | 1,659 | 1,583 | 1,623 | 12,900 |
2014/04/02 | 1,648 | 1,663 | 1,647 | 1,655 | 10,000 |
2014/04/01 | 1,634 | 1,645 | 1,611 | 1,635 | 11,600 |
2014/03/31 | 1,576 | 1,630 | 1,576 | 1,605 | 10,900 |
2014/03/28 | 1,516 | 1,564 | 1,515 | 1,558 | 12,100 |
2014/03/27 | 1,506 | 1,518 | 1,506 | 1,514 | 9,000 |
2014/03/26 | 1,530 | 1,578 | 1,523 | 1,542 | 7,800 |
2014/03/25 | 1,538 | 1,538 | 1,520 | 1,521 | 5,300 |
2014/03/24 | 1,506 | 1,568 | 1,506 | 1,527 | 10,200 |
2014/03/20 | 1,553 | 1,561 | 1,517 | 1,523 | 16,400 |
2014/03/19 | 1,606 | 1,608 | 1,575 | 1,579 | 10,700 |
2014/03/18 | 1,610 | 1,631 | 1,610 | 1,611 | 6,600 |
2014/03/17 | 1,640 | 1,641 | 1,602 | 1,606 | 10,200 |
2014/03/14 | 1,693 | 1,693 | 1,636 | 1,653 | 14,700 |
2014/03/13 | 1,701 | 1,708 | 1,690 | 1,698 | 7,700 |
2014/03/12 | 1,713 | 1,716 | 1,700 | 1,701 | 6,600 |
2014/03/11 | 1,720 | 1,730 | 1,712 | 1,713 | 4,000 |
2014/03/10 | 1,739 | 1,739 | 1,720 | 1,720 | 6,000 |
2014/03/07 | 1,730 | 1,747 | 1,715 | 1,723 | 7,300 |
2014/03/06 | 1,710 | 1,731 | 1,710 | 1,728 | 7,400 |
2014/03/05 | 1,738 | 1,738 | 1,703 | 1,721 | 5,500 |
2014/03/04 | 1,707 | 1,719 | 1,699 | 1,701 | 7,400 |
2014/03/03 | 1,739 | 1,740 | 1,722 | 1,739 | 4,600 |
2014/02/28 | 1,723 | 1,745 | 1,723 | 1,739 | 8,400 |
2014/02/27 | 1,748 | 1,748 | 1,721 | 1,740 | 9,600 |
2014/02/26 | 1,730 | 1,730 | 1,711 | 1,720 | 7,900 |
2014/02/25 | 1,695 | 1,738 | 1,695 | 1,730 | 11,500 |
2014/02/24 | 1,691 | 1,701 | 1,689 | 1,693 | 4,900 |
2014/02/21 | 1,685 | 1,695 | 1,676 | 1,687 | 7,100 |
2014/02/20 | 1,720 | 1,725 | 1,660 | 1,685 | 24,500 |
2014/02/19 | 1,767 | 1,767 | 1,727 | 1,730 | 5,800 |
2014/02/18 | 1,700 | 1,757 | 1,695 | 1,750 | 10,600 |
2014/02/17 | 1,750 | 1,750 | 1,679 | 1,725 | 26,500 |
2014/02/14 | 1,786 | 1,800 | 1,742 | 1,775 | 50,300 |
2014/02/13 | 1,867 | 1,899 | 1,819 | 1,866 | 49,800 |
2014/02/12 | 1,735 | 1,815 | 1,686 | 1,815 | 82,000 |
2014/02/10 | 1,651 | 1,753 | 1,651 | 1,735 | 76,200 |
2014/02/07 | 1,641 | 1,641 | 1,611 | 1,636 | 30,300 |
2014/02/06 | 1,650 | 1,665 | 1,590 | 1,601 | 43,300 |
2014/02/05 | 1,729 | 1,729 | 1,552 | 1,669 | 22,200 |
2014/02/04 | 1,702 | 1,746 | 1,650 | 1,681 | 42,400 |
2014/02/03 | 1,851 | 1,900 | 1,762 | 1,862 | 25,500 |
2014/01/31 | 1,960 | 1,966 | 1,900 | 1,910 | 11,300 |
2014/01/30 | 1,950 | 1,950 | 1,902 | 1,920 | 13,000 |
2014/01/29 | 1,980 | 1,995 | 1,968 | 1,971 | 13,600 |
2014/01/28 | 1,902 | 1,928 | 1,902 | 1,912 | 9,800 |
2014/01/27 | 1,900 | 1,939 | 1,860 | 1,906 | 46,800 |
2014/01/24 | 2,050 | 2,069 | 1,995 | 2,003 | 41,400 |
2014/01/23 | 2,100 | 2,125 | 2,097 | 2,100 | 14,300 |
2014/01/22 | 2,105 | 2,118 | 2,060 | 2,100 | 20,600 |
2014/01/21 | 2,128 | 2,128 | 2,100 | 2,105 | 9,000 |
2014/01/20 | 2,110 | 2,118 | 2,100 | 2,112 | 10,600 |
2014/01/17 | 2,086 | 2,098 | 2,065 | 2,090 | 10,200 |
2014/01/16 | 2,100 | 2,123 | 2,079 | 2,086 | 21,100 |
2014/01/15 | 2,129 | 2,135 | 2,088 | 2,094 | 11,100 |
2014/01/14 | 2,060 | 2,079 | 2,031 | 2,079 | 20,000 |
2014/01/10 | 2,126 | 2,126 | 2,085 | 2,090 | 14,000 |
2014/01/09 | 2,240 | 2,240 | 2,112 | 2,125 | 21,500 |
2014/01/08 | 2,260 | 2,260 | 2,220 | 2,227 | 11,900 |
2014/01/07 | 2,229 | 2,264 | 2,190 | 2,233 | 22,100 |
2014/01/06 | 2,240 | 2,240 | 2,150 | 2,190 | 21,300 |