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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,061 | 1,074 | 1,060 | 1,066 | 5,600 |
| 2015/12/29 | 1,071 | 1,072 | 1,061 | 1,061 | 13,600 |
| 2015/12/28 | 1,074 | 1,082 | 1,066 | 1,070 | 10,800 |
| 2015/12/25 | 1,094 | 1,113 | 1,085 | 1,113 | 17,600 |
| 2015/12/24 | 1,108 | 1,118 | 1,094 | 1,094 | 7,100 |
| 2015/12/22 | 1,119 | 1,119 | 1,091 | 1,094 | 4,000 |
| 2015/12/21 | 1,068 | 1,115 | 1,068 | 1,109 | 12,600 |
| 2015/12/18 | 1,071 | 1,085 | 1,063 | 1,064 | 12,200 |
| 2015/12/17 | 1,060 | 1,070 | 1,058 | 1,062 | 6,600 |
| 2015/12/16 | 1,052 | 1,060 | 1,048 | 1,050 | 5,000 |
| 2015/12/15 | 1,060 | 1,061 | 1,046 | 1,047 | 11,700 |
| 2015/12/14 | 1,050 | 1,055 | 1,035 | 1,053 | 22,800 |
| 2015/12/11 | 1,059 | 1,063 | 1,038 | 1,049 | 13,400 |
| 2015/12/10 | 1,050 | 1,059 | 1,040 | 1,059 | 12,600 |
| 2015/12/09 | 1,072 | 1,075 | 1,048 | 1,057 | 16,400 |
| 2015/12/08 | 1,090 | 1,097 | 1,054 | 1,073 | 26,800 |
| 2015/12/07 | 1,100 | 1,109 | 1,089 | 1,089 | 19,700 |
| 2015/12/04 | 1,128 | 1,128 | 1,095 | 1,095 | 14,900 |
| 2015/12/03 | 1,129 | 1,135 | 1,121 | 1,121 | 13,400 |
| 2015/12/02 | 1,124 | 1,132 | 1,114 | 1,130 | 16,600 |
| 2015/12/01 | 1,138 | 1,138 | 1,120 | 1,123 | 10,900 |
| 2015/11/30 | 1,120 | 1,130 | 1,119 | 1,120 | 5,700 |
| 2015/11/27 | 1,130 | 1,130 | 1,116 | 1,119 | 6,900 |
| 2015/11/26 | 1,135 | 1,139 | 1,124 | 1,124 | 7,100 |
| 2015/11/25 | 1,126 | 1,134 | 1,120 | 1,124 | 6,200 |
| 2015/11/24 | 1,115 | 1,128 | 1,115 | 1,120 | 5,800 |
| 2015/11/20 | 1,126 | 1,139 | 1,111 | 1,114 | 5,600 |
| 2015/11/19 | 1,129 | 1,130 | 1,120 | 1,120 | 7,800 |
| 2015/11/18 | 1,111 | 1,120 | 1,111 | 1,114 | 9,500 |
| 2015/11/17 | 1,120 | 1,121 | 1,101 | 1,110 | 4,700 |
| 2015/11/16 | 1,139 | 1,140 | 1,080 | 1,089 | 23,900 |
| 2015/11/13 | 1,129 | 1,142 | 1,111 | 1,141 | 48,200 |
| 2015/11/12 | 1,029 | 1,040 | 1,022 | 1,036 | 7,700 |
| 2015/11/11 | 1,024 | 1,030 | 1,012 | 1,030 | 5,300 |
| 2015/11/10 | 1,025 | 1,048 | 1,018 | 1,024 | 8,000 |
| 2015/11/09 | 1,020 | 1,030 | 1,015 | 1,025 | 3,600 |
| 2015/11/06 | 1,019 | 1,033 | 1,011 | 1,018 | 7,400 |
| 2015/11/05 | 1,030 | 1,044 | 1,005 | 1,035 | 3,900 |
| 2015/11/04 | 1,002 | 1,012 | 1,001 | 1,012 | 4,900 |
| 2015/11/02 | 1,015 | 1,015 | 1,004 | 1,012 | 3,700 |
| 2015/10/30 | 1,008 | 1,014 | 1,000 | 1,010 | 9,300 |
| 2015/10/29 | 1,023 | 1,024 | 1,010 | 1,010 | 2,000 |
| 2015/10/28 | 1,030 | 1,030 | 1,013 | 1,017 | 2,000 |
| 2015/10/27 | 1,025 | 1,027 | 1,009 | 1,026 | 7,300 |
| 2015/10/26 | 1,015 | 1,027 | 1,009 | 1,027 | 3,400 |
| 2015/10/23 | 1,020 | 1,022 | 980 | 980 | 9,100 |
| 2015/10/22 | 1,005 | 1,010 | 1,000 | 1,010 | 1,400 |
| 2015/10/21 | 988 | 1,005 | 988 | 1,000 | 5,800 |
| 2015/10/20 | 1,013 | 1,017 | 980 | 1,017 | 11,500 |
| 2015/10/19 | 1,013 | 1,037 | 1,009 | 1,010 | 6,900 |
| 2015/10/16 | 1,018 | 1,050 | 1,010 | 1,010 | 7,400 |
| 2015/10/15 | 979 | 1,004 | 979 | 1,002 | 1,700 |
| 2015/10/14 | 990 | 990 | 981 | 983 | 3,900 |
| 2015/10/13 | 984 | 990 | 975 | 988 | 6,000 |
| 2015/10/09 | 1,010 | 1,014 | 997 | 1,014 | 3,100 |
| 2015/10/08 | 999 | 1,020 | 991 | 1,001 | 19,800 |
| 2015/10/07 | 1,018 | 1,020 | 1,000 | 1,019 | 3,800 |
| 2015/10/06 | 1,010 | 1,020 | 1,000 | 1,000 | 4,400 |
| 2015/10/05 | 985 | 1,017 | 980 | 1,000 | 5,100 |
| 2015/10/02 | 999 | 999 | 980 | 985 | 2,400 |
| 2015/10/01 | 999 | 1,000 | 970 | 989 | 4,300 |
| 2015/09/30 | 982 | 985 | 960 | 979 | 4,000 |
| 2015/09/29 | 1,013 | 1,013 | 930 | 963 | 11,700 |
| 2015/09/28 | 989 | 989 | 975 | 983 | 2,500 |
| 2015/09/28 | 1 -> 3.00 分割 | ||||
| 2015/09/25 | 2,947 | 2,950 | 2,865 | 2,890 | 2,100 |
| 2015/09/24 | 2,939 | 2,939 | 2,865 | 2,925 | 3,600 |
| 2015/09/18 | 2,824 | 2,950 | 2,816 | 2,914 | 3,100 |
| 2015/09/17 | 2,830 | 2,833 | 2,821 | 2,824 | 2,600 |
| 2015/09/16 | 2,850 | 2,865 | 2,816 | 2,822 | 1,700 |
| 2015/09/15 | 2,950 | 2,995 | 2,840 | 2,844 | 2,000 |
| 2015/09/14 | 2,930 | 2,974 | 2,900 | 2,958 | 4,200 |
| 2015/09/11 | 2,734 | 2,930 | 2,700 | 2,930 | 5,000 |
| 2015/09/10 | 2,750 | 2,750 | 2,599 | 2,714 | 15,100 |
| 2015/09/09 | 2,795 | 2,810 | 2,657 | 2,810 | 6,200 |
| 2015/09/08 | 2,622 | 2,699 | 2,570 | 2,595 | 8,900 |
| 2015/09/07 | 2,710 | 2,748 | 2,552 | 2,666 | 13,100 |
| 2015/09/04 | 2,958 | 2,969 | 2,722 | 2,728 | 17,900 |
| 2015/09/03 | 3,000 | 3,000 | 2,929 | 2,931 | 7,600 |
| 2015/09/02 | 3,020 | 3,115 | 2,901 | 2,901 | 20,200 |
| 2015/09/01 | 3,310 | 3,310 | 3,105 | 3,230 | 6,400 |
| 2015/08/31 | 3,450 | 3,470 | 3,320 | 3,335 | 4,900 |
| 2015/08/28 | 3,305 | 3,465 | 3,305 | 3,415 | 3,500 |
| 2015/08/27 | 3,225 | 3,335 | 3,185 | 3,210 | 6,200 |
| 2015/08/26 | 3,000 | 3,130 | 2,900 | 3,125 | 5,700 |
| 2015/08/25 | 2,810 | 3,200 | 2,772 | 2,950 | 17,500 |
| 2015/08/24 | 3,410 | 3,410 | 3,080 | 3,115 | 7,900 |
| 2015/08/21 | 3,450 | 3,510 | 3,360 | 3,510 | 8,100 |
| 2015/08/20 | 3,525 | 3,550 | 3,505 | 3,505 | 4,800 |
| 2015/08/19 | 3,710 | 3,710 | 3,560 | 3,610 | 3,900 |
| 2015/08/18 | 3,700 | 3,710 | 3,610 | 3,710 | 4,900 |
| 2015/08/17 | 3,850 | 3,850 | 3,700 | 3,710 | 7,500 |
| 2015/08/14 | 3,880 | 3,880 | 3,600 | 3,820 | 19,900 |
| 2015/08/13 | 3,850 | 3,925 | 3,800 | 3,845 | 11,500 |
| 2015/08/12 | 3,840 | 3,880 | 3,820 | 3,850 | 6,800 |
| 2015/08/11 | 3,840 | 3,910 | 3,840 | 3,840 | 6,700 |
| 2015/08/10 | 3,730 | 3,850 | 3,725 | 3,805 | 6,200 |
| 2015/08/07 | 3,650 | 3,730 | 3,650 | 3,730 | 6,300 |
| 2015/08/06 | 3,600 | 3,690 | 3,525 | 3,690 | 6,300 |
| 2015/08/05 | 3,595 | 3,600 | 3,585 | 3,600 | 2,800 |
| 2015/08/04 | 3,595 | 3,595 | 3,460 | 3,580 | 2,500 |
| 2015/08/03 | 3,510 | 3,590 | 3,475 | 3,590 | 2,600 |
| 2015/07/31 | 3,515 | 3,625 | 3,500 | 3,510 | 6,900 |
| 2015/07/30 | 3,445 | 3,495 | 3,445 | 3,495 | 600 |
| 2015/07/29 | 3,460 | 3,460 | 3,420 | 3,440 | 1,100 |
| 2015/07/28 | 3,480 | 3,505 | 3,445 | 3,455 | 2,600 |
| 2015/07/27 | 3,400 | 3,575 | 3,390 | 3,455 | 7,900 |
| 2015/07/24 | 3,230 | 3,295 | 3,230 | 3,295 | 700 |
| 2015/07/23 | 3,320 | 3,325 | 3,300 | 3,300 | 300 |
| 2015/07/22 | 3,240 | 3,300 | 3,235 | 3,295 | 900 |
| 2015/07/21 | 3,315 | 3,320 | 3,300 | 3,300 | 2,100 |
| 2015/07/17 | 3,305 | 3,330 | 3,150 | 3,210 | 5,500 |
| 2015/07/16 | 3,235 | 3,295 | 3,235 | 3,295 | 3,300 |
| 2015/07/15 | 3,200 | 3,200 | 3,105 | 3,200 | 700 |
| 2015/07/14 | 3,200 | 3,200 | 3,175 | 3,195 | 3,100 |
| 2015/07/13 | 3,095 | 3,160 | 3,095 | 3,150 | 6,000 |
| 2015/07/10 | 3,110 | 3,110 | 3,030 | 3,055 | 3,900 |
| 2015/07/09 | 2,992 | 3,060 | 2,970 | 3,060 | 6,800 |
| 2015/07/08 | 3,265 | 3,265 | 3,050 | 3,070 | 17,300 |
| 2015/07/07 | 3,140 | 3,200 | 3,100 | 3,195 | 6,900 |
| 2015/07/06 | 3,055 | 3,145 | 3,055 | 3,145 | 4,800 |
| 2015/07/03 | 3,155 | 3,155 | 3,095 | 3,105 | 1,500 |
| 2015/07/02 | 3,170 | 3,180 | 3,150 | 3,155 | 1,500 |
| 2015/07/01 | 3,195 | 3,195 | 3,160 | 3,195 | 1,600 |
| 2015/06/30 | 3,120 | 3,200 | 3,100 | 3,195 | 6,700 |
| 2015/06/29 | 3,205 | 3,240 | 2,935 | 3,150 | 12,900 |
| 2015/06/26 | 3,450 | 3,455 | 3,315 | 3,320 | 8,300 |
| 2015/06/25 | 3,435 | 3,460 | 3,400 | 3,460 | 3,900 |
| 2015/06/24 | 3,390 | 3,470 | 3,380 | 3,395 | 8,100 |
| 2015/06/23 | 3,300 | 3,375 | 3,280 | 3,375 | 5,300 |
| 2015/06/22 | 3,220 | 3,300 | 3,220 | 3,290 | 1,900 |
| 2015/06/19 | 3,210 | 3,290 | 3,210 | 3,260 | 2,700 |
| 2015/06/18 | 3,225 | 3,235 | 3,225 | 3,230 | 1,800 |
| 2015/06/17 | 3,230 | 3,235 | 3,230 | 3,235 | 1,000 |
| 2015/06/16 | 3,260 | 3,260 | 3,220 | 3,230 | 1,200 |
| 2015/06/15 | 3,215 | 3,280 | 3,215 | 3,280 | 2,100 |
| 2015/06/12 | 3,265 | 3,265 | 3,210 | 3,215 | 3,800 |
| 2015/06/11 | 3,290 | 3,290 | 3,225 | 3,275 | 2,800 |
| 2015/06/10 | 3,300 | 3,335 | 3,240 | 3,300 | 5,400 |
| 2015/06/09 | 3,380 | 3,380 | 3,300 | 3,355 | 5,300 |
| 2015/06/08 | 3,335 | 3,380 | 3,275 | 3,310 | 16,400 |
| 2015/06/05 | 3,160 | 3,175 | 3,135 | 3,165 | 1,200 |
| 2015/06/04 | 3,180 | 3,180 | 3,105 | 3,160 | 3,300 |
| 2015/06/03 | 3,170 | 3,215 | 3,170 | 3,170 | 6,300 |
| 2015/06/02 | 3,170 | 3,205 | 3,105 | 3,170 | 10,700 |
| 2015/06/01 | 3,150 | 3,170 | 3,090 | 3,170 | 3,200 |
| 2015/05/29 | 3,210 | 3,240 | 3,010 | 3,185 | 14,500 |
| 2015/05/28 | 3,000 | 3,150 | 2,990 | 3,150 | 19,000 |
| 2015/05/27 | 2,940 | 2,984 | 2,940 | 2,942 | 12,600 |
| 2015/05/26 | 2,840 | 2,935 | 2,830 | 2,935 | 20,400 |
| 2015/05/25 | 2,840 | 2,840 | 2,790 | 2,825 | 2,700 |
| 2015/05/22 | 2,761 | 2,835 | 2,720 | 2,790 | 9,100 |
| 2015/05/21 | 2,810 | 2,837 | 2,785 | 2,790 | 8,700 |
| 2015/05/20 | 2,770 | 2,850 | 2,770 | 2,840 | 18,600 |
| 2015/05/19 | 2,766 | 2,789 | 2,710 | 2,788 | 11,600 |
| 2015/05/18 | 2,650 | 2,760 | 2,650 | 2,760 | 20,500 |
| 2015/05/15 | 2,687 | 2,792 | 2,561 | 2,700 | 54,700 |
| 2015/05/14 | 2,398 | 2,401 | 2,387 | 2,387 | 1,500 |
| 2015/05/13 | 2,372 | 2,399 | 2,372 | 2,375 | 4,100 |
| 2015/05/12 | 2,420 | 2,421 | 2,385 | 2,385 | 5,600 |
| 2015/05/11 | 2,445 | 2,450 | 2,420 | 2,420 | 4,100 |
| 2015/05/08 | 2,412 | 2,442 | 2,410 | 2,442 | 5,800 |
| 2015/05/07 | 2,375 | 2,380 | 2,352 | 2,380 | 1,700 |
| 2015/05/01 | 2,368 | 2,368 | 2,341 | 2,341 | 4,400 |
| 2015/04/30 | 2,372 | 2,373 | 2,361 | 2,365 | 3,700 |
| 2015/04/28 | 2,380 | 2,385 | 2,354 | 2,375 | 8,100 |
| 2015/04/27 | 2,379 | 2,379 | 2,345 | 2,354 | 4,500 |
| 2015/04/24 | 2,390 | 2,390 | 2,336 | 2,337 | 9,100 |
| 2015/04/23 | 2,360 | 2,390 | 2,360 | 2,390 | 3,400 |
| 2015/04/22 | 2,394 | 2,403 | 2,365 | 2,366 | 12,400 |
| 2015/04/21 | 2,420 | 2,444 | 2,399 | 2,419 | 7,800 |
| 2015/04/20 | 2,465 | 2,465 | 2,450 | 2,450 | 1,900 |
| 2015/04/17 | 2,430 | 2,430 | 2,429 | 2,430 | 2,100 |
| 2015/04/16 | 2,448 | 2,448 | 2,430 | 2,430 | 3,400 |
| 2015/04/15 | 2,428 | 2,438 | 2,405 | 2,438 | 1,500 |
| 2015/04/14 | 2,403 | 2,440 | 2,403 | 2,430 | 3,900 |
| 2015/04/13 | 2,438 | 2,439 | 2,430 | 2,439 | 1,900 |
| 2015/04/10 | 2,401 | 2,430 | 2,396 | 2,430 | 1,600 |
| 2015/04/09 | 2,434 | 2,439 | 2,400 | 2,432 | 1,900 |
| 2015/04/08 | 2,400 | 2,434 | 2,389 | 2,434 | 3,300 |
| 2015/04/07 | 2,425 | 2,425 | 2,400 | 2,400 | 2,200 |
| 2015/04/06 | 2,440 | 2,440 | 2,399 | 2,399 | 4,200 |
| 2015/04/03 | 2,446 | 2,450 | 2,435 | 2,443 | 1,100 |
| 2015/04/02 | 2,420 | 2,445 | 2,419 | 2,444 | 1,000 |
| 2015/04/01 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
| 2015/03/31 | 2,450 | 2,450 | 2,420 | 2,420 | 800 |
| 2015/03/30 | 2,380 | 2,422 | 2,375 | 2,400 | 1,600 |
| 2015/03/27 | 2,401 | 2,419 | 2,390 | 2,390 | 3,200 |
| 2015/03/26 | 2,420 | 2,420 | 2,406 | 2,420 | 5,400 |
| 2015/03/25 | 2,427 | 2,427 | 2,420 | 2,422 | 900 |
| 2015/03/24 | 2,406 | 2,429 | 2,406 | 2,429 | 1,200 |
| 2015/03/23 | 2,450 | 2,450 | 2,401 | 2,442 | 5,700 |
| 2015/03/20 | 2,450 | 2,450 | 2,380 | 2,450 | 3,500 |
| 2015/03/19 | 2,440 | 2,440 | 2,404 | 2,440 | 3,900 |
| 2015/03/18 | 2,408 | 2,439 | 2,400 | 2,411 | 5,900 |
| 2015/03/17 | 2,480 | 2,481 | 2,455 | 2,479 | 3,000 |
| 2015/03/16 | 2,400 | 2,450 | 2,380 | 2,442 | 10,700 |
| 2015/03/13 | 2,311 | 2,360 | 2,311 | 2,350 | 3,300 |
| 2015/03/12 | 2,272 | 2,338 | 2,252 | 2,337 | 13,400 |
| 2015/03/11 | 2,282 | 2,300 | 2,280 | 2,297 | 8,400 |
| 2015/03/10 | 2,332 | 2,344 | 2,299 | 2,313 | 5,100 |
| 2015/03/09 | 2,308 | 2,349 | 2,298 | 2,332 | 17,300 |
| 2015/03/06 | 2,362 | 2,380 | 2,324 | 2,348 | 12,700 |
| 2015/03/05 | 2,401 | 2,405 | 2,382 | 2,396 | 11,300 |
| 2015/03/04 | 2,414 | 2,440 | 2,407 | 2,419 | 4,800 |
| 2015/03/03 | 2,450 | 2,461 | 2,422 | 2,461 | 7,400 |
| 2015/03/02 | 2,513 | 2,513 | 2,450 | 2,464 | 6,200 |
| 2015/02/27 | 2,519 | 2,523 | 2,512 | 2,514 | 5,000 |
| 2015/02/26 | 2,537 | 2,598 | 2,534 | 2,537 | 6,500 |
| 2015/02/25 | 2,619 | 2,619 | 2,516 | 2,537 | 4,200 |
| 2015/02/24 | 2,633 | 2,633 | 2,590 | 2,600 | 2,200 |
| 2015/02/23 | 2,633 | 2,649 | 2,610 | 2,647 | 4,800 |
| 2015/02/20 | 2,625 | 2,633 | 2,560 | 2,633 | 3,600 |
| 2015/02/19 | 2,630 | 2,632 | 2,501 | 2,620 | 7,900 |
| 2015/02/18 | 2,566 | 2,635 | 2,566 | 2,635 | 8,500 |
| 2015/02/17 | 2,482 | 2,536 | 2,455 | 2,526 | 3,300 |
| 2015/02/16 | 2,409 | 2,508 | 2,408 | 2,492 | 16,200 |
| 2015/02/13 | 2,557 | 2,557 | 2,420 | 2,450 | 37,200 |
| 2015/02/12 | 2,686 | 2,686 | 2,633 | 2,645 | 7,600 |
| 2015/02/10 | 2,680 | 2,680 | 2,660 | 2,660 | 3,200 |
| 2015/02/09 | 2,626 | 2,680 | 2,626 | 2,680 | 1,800 |
| 2015/02/06 | 2,650 | 2,650 | 2,617 | 2,650 | 3,800 |
| 2015/02/05 | 2,637 | 2,676 | 2,619 | 2,676 | 3,600 |
| 2015/02/04 | 2,681 | 2,684 | 2,670 | 2,684 | 4,300 |
| 2015/02/03 | 2,670 | 2,670 | 2,659 | 2,659 | 3,100 |
| 2015/02/02 | 2,671 | 2,677 | 2,660 | 2,677 | 2,300 |
| 2015/01/30 | 2,655 | 2,659 | 2,650 | 2,659 | 2,300 |
| 2015/01/29 | 2,671 | 2,671 | 2,613 | 2,650 | 3,300 |
| 2015/01/28 | 2,601 | 2,667 | 2,601 | 2,667 | 2,100 |
| 2015/01/27 | 2,622 | 2,660 | 2,585 | 2,620 | 4,900 |
| 2015/01/26 | 2,558 | 2,696 | 2,541 | 2,622 | 13,000 |
| 2015/01/23 | 2,556 | 2,582 | 2,460 | 2,485 | 4,100 |
| 2015/01/22 | 2,630 | 2,630 | 2,532 | 2,561 | 6,700 |
| 2015/01/21 | 2,552 | 2,642 | 2,551 | 2,580 | 9,200 |
| 2015/01/20 | 2,550 | 2,554 | 2,493 | 2,551 | 4,800 |
| 2015/01/19 | 2,590 | 2,590 | 2,479 | 2,534 | 14,000 |
| 2015/01/16 | 2,618 | 2,618 | 2,462 | 2,549 | 14,400 |
| 2015/01/15 | 2,695 | 2,695 | 2,611 | 2,650 | 10,700 |
| 2015/01/14 | 2,700 | 2,700 | 2,690 | 2,700 | 15,000 |
| 2015/01/13 | 2,655 | 2,700 | 2,655 | 2,700 | 13,100 |
| 2015/01/09 | 2,674 | 2,701 | 2,630 | 2,649 | 19,300 |
| 2015/01/08 | 2,608 | 2,674 | 2,573 | 2,590 | 26,900 |
| 2015/01/07 | 2,417 | 2,589 | 2,417 | 2,580 | 15,000 |
| 2015/01/06 | 2,441 | 2,448 | 2,410 | 2,413 | 11,800 |
| 2015/01/05 | 2,435 | 2,485 | 2,400 | 2,454 | 6,400 |