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 |
---|---|---|---|---|---|
2016/12/30 | 1,061 | 1,074 | 1,060 | 1,072 | 10,300 |
2016/12/29 | 1,089 | 1,089 | 1,068 | 1,070 | 8,400 |
2016/12/28 | 1,077 | 1,098 | 1,077 | 1,083 | 13,200 |
2016/12/27 | 1,110 | 1,116 | 1,100 | 1,116 | 27,700 |
2016/12/26 | 1,111 | 1,117 | 1,110 | 1,114 | 19,600 |
2016/12/22 | 1,107 | 1,118 | 1,105 | 1,111 | 20,400 |
2016/12/21 | 1,111 | 1,117 | 1,110 | 1,114 | 12,300 |
2016/12/20 | 1,111 | 1,117 | 1,105 | 1,117 | 11,900 |
2016/12/19 | 1,108 | 1,114 | 1,105 | 1,111 | 10,900 |
2016/12/16 | 1,097 | 1,108 | 1,093 | 1,108 | 20,100 |
2016/12/15 | 1,095 | 1,095 | 1,089 | 1,091 | 8,300 |
2016/12/14 | 1,091 | 1,091 | 1,082 | 1,090 | 9,300 |
2016/12/13 | 1,090 | 1,091 | 1,080 | 1,091 | 9,700 |
2016/12/12 | 1,096 | 1,096 | 1,082 | 1,088 | 11,000 |
2016/12/09 | 1,062 | 1,080 | 1,053 | 1,077 | 14,500 |
2016/12/08 | 1,042 | 1,071 | 1,042 | 1,046 | 15,700 |
2016/12/07 | 1,050 | 1,050 | 1,030 | 1,042 | 26,900 |
2016/12/06 | 1,071 | 1,074 | 1,052 | 1,058 | 15,400 |
2016/12/05 | 1,085 | 1,087 | 1,060 | 1,067 | 23,600 |
2016/12/02 | 1,115 | 1,119 | 1,086 | 1,088 | 32,400 |
2016/12/01 | 1,120 | 1,139 | 1,117 | 1,119 | 47,500 |
2016/11/30 | 1,090 | 1,110 | 1,089 | 1,095 | 16,600 |
2016/11/29 | 1,066 | 1,083 | 1,065 | 1,083 | 9,400 |
2016/11/28 | 1,061 | 1,077 | 1,060 | 1,068 | 15,100 |
2016/11/25 | 1,065 | 1,076 | 1,056 | 1,060 | 35,800 |
2016/11/24 | 1,040 | 1,060 | 1,040 | 1,058 | 14,500 |
2016/11/22 | 1,022 | 1,039 | 1,020 | 1,036 | 6,400 |
2016/11/21 | 1,015 | 1,022 | 1,014 | 1,022 | 11,200 |
2016/11/18 | 1,010 | 1,014 | 1,000 | 1,014 | 12,800 |
2016/11/17 | 1,005 | 1,007 | 999 | 1,000 | 5,400 |
2016/11/16 | 990 | 1,005 | 988 | 1,005 | 23,500 |
2016/11/15 | 990 | 994 | 986 | 990 | 7,500 |
2016/11/14 | 996 | 996 | 986 | 990 | 7,600 |
2016/11/11 | 990 | 998 | 971 | 998 | 34,200 |
2016/11/10 | 935 | 946 | 935 | 941 | 4,800 |
2016/11/09 | 948 | 948 | 916 | 919 | 21,100 |
2016/11/08 | 950 | 953 | 946 | 948 | 4,500 |
2016/11/07 | 948 | 949 | 940 | 946 | 10,500 |
2016/11/04 | 929 | 945 | 929 | 940 | 14,500 |
2016/11/02 | 930 | 930 | 927 | 929 | 18,000 |
2016/11/01 | 929 | 930 | 928 | 930 | 14,000 |
2016/10/31 | 923 | 926 | 921 | 926 | 6,000 |
2016/10/28 | 922 | 922 | 913 | 916 | 6,500 |
2016/10/27 | 910 | 912 | 909 | 912 | 14,200 |
2016/10/26 | 910 | 920 | 905 | 911 | 20,100 |
2016/10/25 | 900 | 925 | 899 | 915 | 47,700 |
2016/10/24 | 900 | 900 | 899 | 900 | 11,100 |
2016/10/21 | 898 | 900 | 896 | 897 | 12,300 |
2016/10/20 | 895 | 899 | 895 | 897 | 6,000 |
2016/10/19 | 890 | 895 | 889 | 893 | 6,500 |
2016/10/18 | 887 | 889 | 885 | 889 | 4,600 |
2016/10/17 | 878 | 882 | 876 | 882 | 9,200 |
2016/10/14 | 876 | 885 | 876 | 877 | 5,100 |
2016/10/13 | 881 | 882 | 875 | 875 | 11,600 |
2016/10/12 | 885 | 887 | 881 | 881 | 8,800 |
2016/10/11 | 892 | 893 | 883 | 885 | 13,200 |
2016/10/07 | 892 | 893 | 883 | 883 | 11,600 |
2016/10/06 | 884 | 890 | 878 | 890 | 14,700 |
2016/10/05 | 881 | 886 | 879 | 883 | 12,900 |
2016/10/04 | 882 | 884 | 877 | 881 | 12,900 |
2016/10/03 | 880 | 881 | 876 | 880 | 8,000 |
2016/09/30 | 875 | 878 | 865 | 872 | 7,900 |
2016/09/29 | 867 | 874 | 865 | 870 | 10,600 |
2016/09/28 | 858 | 864 | 855 | 864 | 9,500 |
2016/09/27 | 855 | 858 | 852 | 855 | 8,300 |
2016/09/26 | 850 | 856 | 849 | 855 | 12,500 |
2016/09/23 | 841 | 850 | 841 | 850 | 17,300 |
2016/09/21 | 840 | 841 | 836 | 841 | 4,900 |
2016/09/20 | 844 | 844 | 837 | 839 | 4,300 |
2016/09/16 | 838 | 842 | 835 | 837 | 4,000 |
2016/09/15 | 844 | 846 | 837 | 839 | 5,600 |
2016/09/14 | 847 | 847 | 837 | 837 | 12,300 |
2016/09/13 | 844 | 848 | 842 | 842 | 8,600 |
2016/09/12 | 850 | 852 | 843 | 844 | 15,100 |
2016/09/09 | 845 | 848 | 845 | 845 | 4,900 |
2016/09/08 | 846 | 848 | 844 | 844 | 9,500 |
2016/09/07 | 840 | 846 | 835 | 844 | 15,900 |
2016/09/06 | 827 | 839 | 826 | 838 | 18,200 |
2016/09/05 | 815 | 821 | 810 | 817 | 15,900 |
2016/09/02 | 796 | 810 | 796 | 807 | 17,300 |
2016/09/01 | 799 | 800 | 794 | 798 | 8,000 |
2016/08/31 | 799 | 799 | 792 | 792 | 17,800 |
2016/08/30 | 802 | 804 | 798 | 799 | 21,400 |
2016/08/29 | 802 | 805 | 797 | 802 | 26,100 |
2016/08/26 | 788 | 788 | 781 | 786 | 12,100 |
2016/08/25 | 793 | 793 | 788 | 791 | 13,100 |
2016/08/24 | 791 | 799 | 791 | 794 | 5,900 |
2016/08/23 | 803 | 803 | 788 | 790 | 20,300 |
2016/08/22 | 800 | 809 | 800 | 803 | 16,600 |
2016/08/19 | 824 | 834 | 800 | 802 | 24,200 |
2016/08/18 | 832 | 832 | 822 | 823 | 15,900 |
2016/08/17 | 842 | 843 | 832 | 835 | 13,900 |
2016/08/16 | 873 | 873 | 834 | 849 | 76,900 |
2016/08/15 | 870 | 899 | 869 | 873 | 156,800 |
2016/08/12 | 949 | 957 | 945 | 957 | 9,800 |
2016/08/10 | 941 | 955 | 941 | 950 | 6,300 |
2016/08/09 | 941 | 950 | 941 | 946 | 3,400 |
2016/08/08 | 941 | 948 | 938 | 948 | 5,300 |
2016/08/05 | 940 | 941 | 932 | 941 | 5,000 |
2016/08/04 | 940 | 942 | 937 | 940 | 3,400 |
2016/08/03 | 942 | 943 | 940 | 940 | 5,000 |
2016/08/02 | 943 | 946 | 943 | 943 | 3,100 |
2016/08/01 | 955 | 967 | 941 | 953 | 11,100 |
2016/07/29 | 962 | 962 | 940 | 958 | 6,500 |
2016/07/28 | 949 | 959 | 946 | 959 | 4,700 |
2016/07/27 | 949 | 957 | 946 | 949 | 5,700 |
2016/07/26 | 950 | 960 | 937 | 942 | 16,500 |
2016/07/25 | 970 | 970 | 963 | 966 | 9,400 |
2016/07/22 | 991 | 993 | 978 | 990 | 9,400 |
2016/07/21 | 992 | 993 | 985 | 991 | 2,800 |
2016/07/20 | 993 | 993 | 985 | 992 | 3,400 |
2016/07/19 | 995 | 999 | 988 | 993 | 5,800 |
2016/07/15 | 990 | 990 | 974 | 986 | 3,000 |
2016/07/14 | 990 | 995 | 985 | 992 | 3,700 |
2016/07/13 | 979 | 985 | 969 | 985 | 6,300 |
2016/07/12 | 954 | 971 | 954 | 964 | 6,600 |
2016/07/11 | 970 | 975 | 940 | 950 | 8,200 |
2016/07/08 | 951 | 951 | 943 | 947 | 3,900 |
2016/07/07 | 950 | 956 | 946 | 952 | 4,500 |
2016/07/06 | 954 | 961 | 946 | 956 | 7,400 |
2016/07/05 | 970 | 972 | 950 | 954 | 13,400 |
2016/07/04 | 931 | 948 | 931 | 948 | 8,800 |
2016/07/01 | 921 | 931 | 921 | 926 | 9,000 |
2016/06/30 | 940 | 940 | 917 | 921 | 16,800 |
2016/06/29 | 962 | 962 | 939 | 940 | 15,000 |
2016/06/28 | 950 | 972 | 947 | 951 | 42,500 |
2016/06/27 | 996 | 1,014 | 996 | 1,012 | 31,900 |
2016/06/24 | 1,030 | 1,031 | 985 | 996 | 36,500 |
2016/06/23 | 1,013 | 1,025 | 1,013 | 1,020 | 10,700 |
2016/06/22 | 1,035 | 1,043 | 1,023 | 1,026 | 11,900 |
2016/06/21 | 1,017 | 1,032 | 1,014 | 1,030 | 16,000 |
2016/06/20 | 996 | 1,012 | 996 | 1,012 | 11,600 |
2016/06/17 | 991 | 996 | 980 | 995 | 18,300 |
2016/06/16 | 985 | 997 | 975 | 979 | 25,200 |
2016/06/15 | 985 | 996 | 979 | 983 | 18,100 |
2016/06/14 | 1,000 | 1,010 | 979 | 989 | 30,800 |
2016/06/13 | 1,016 | 1,019 | 999 | 1,000 | 24,200 |
2016/06/10 | 1,018 | 1,026 | 1,009 | 1,020 | 18,300 |
2016/06/09 | 1,036 | 1,036 | 999 | 1,012 | 40,200 |
2016/06/08 | 1,030 | 1,034 | 1,023 | 1,026 | 16,700 |
2016/06/07 | 1,008 | 1,037 | 1,008 | 1,027 | 16,100 |
2016/06/06 | 1,000 | 1,019 | 993 | 999 | 25,000 |
2016/06/03 | 975 | 1,020 | 975 | 1,011 | 45,300 |
2016/06/02 | 960 | 975 | 960 | 971 | 31,200 |
2016/06/01 | 952 | 959 | 943 | 948 | 49,200 |
2016/05/31 | 945 | 951 | 937 | 937 | 23,500 |
2016/05/30 | 945 | 945 | 939 | 939 | 12,800 |
2016/05/27 | 941 | 947 | 930 | 930 | 16,200 |
2016/05/26 | 950 | 950 | 941 | 941 | 16,500 |
2016/05/25 | 948 | 950 | 941 | 943 | 18,300 |
2016/05/24 | 951 | 954 | 941 | 952 | 23,600 |
2016/05/23 | 920 | 950 | 920 | 939 | 28,500 |
2016/05/20 | 916 | 918 | 910 | 910 | 24,500 |
2016/05/19 | 913 | 914 | 898 | 905 | 31,200 |
2016/05/18 | 907 | 909 | 897 | 898 | 43,900 |
2016/05/17 | 898 | 904 | 887 | 892 | 66,300 |
2016/05/16 | 922 | 922 | 867 | 883 | 355,700 |
2016/05/13 | 778 | 780 | 772 | 772 | 27,500 |
2016/05/12 | 780 | 785 | 777 | 777 | 25,600 |
2016/05/11 | 787 | 790 | 777 | 778 | 19,200 |
2016/05/10 | 780 | 787 | 777 | 787 | 23,800 |
2016/05/09 | 779 | 787 | 774 | 774 | 13,900 |
2016/05/06 | 789 | 792 | 760 | 778 | 26,400 |
2016/05/02 | 815 | 815 | 785 | 789 | 27,000 |
2016/04/28 | 833 | 845 | 818 | 819 | 9,900 |
2016/04/27 | 847 | 848 | 830 | 831 | 16,000 |
2016/04/26 | 850 | 854 | 841 | 847 | 7,400 |
2016/04/25 | 845 | 851 | 840 | 842 | 7,600 |
2016/04/22 | 839 | 840 | 813 | 840 | 28,400 |
2016/04/21 | 827 | 840 | 819 | 839 | 15,800 |
2016/04/20 | 829 | 839 | 809 | 815 | 26,300 |
2016/04/19 | 828 | 833 | 828 | 829 | 3,400 |
2016/04/18 | 817 | 830 | 811 | 828 | 14,900 |
2016/04/15 | 819 | 829 | 815 | 817 | 2,500 |
2016/04/14 | 827 | 834 | 816 | 819 | 11,800 |
2016/04/13 | 822 | 824 | 812 | 812 | 2,600 |
2016/04/12 | 787 | 810 | 787 | 809 | 4,700 |
2016/04/11 | 796 | 796 | 782 | 786 | 18,600 |
2016/04/08 | 793 | 825 | 788 | 796 | 20,100 |
2016/04/07 | 801 | 806 | 790 | 793 | 19,100 |
2016/04/06 | 810 | 810 | 801 | 802 | 23,700 |
2016/04/05 | 840 | 840 | 816 | 817 | 12,800 |
2016/04/04 | 844 | 847 | 831 | 833 | 20,200 |
2016/04/01 | 866 | 867 | 840 | 843 | 19,700 |
2016/03/31 | 880 | 880 | 860 | 874 | 6,500 |
2016/03/30 | 888 | 902 | 870 | 881 | 16,400 |
2016/03/29 | 890 | 893 | 885 | 888 | 4,600 |
2016/03/28 | 899 | 899 | 882 | 882 | 4,500 |
2016/03/25 | 900 | 900 | 882 | 882 | 7,400 |
2016/03/24 | 882 | 885 | 882 | 883 | 1,000 |
2016/03/23 | 882 | 890 | 882 | 882 | 2,700 |
2016/03/22 | 883 | 885 | 880 | 880 | 6,500 |
2016/03/18 | 881 | 890 | 880 | 882 | 2,200 |
2016/03/17 | 881 | 889 | 880 | 880 | 8,600 |
2016/03/16 | 875 | 888 | 873 | 888 | 8,600 |
2016/03/15 | 889 | 893 | 879 | 888 | 5,100 |
2016/03/14 | 884 | 884 | 871 | 874 | 8,300 |
2016/03/11 | 880 | 892 | 873 | 873 | 5,300 |
2016/03/10 | 876 | 886 | 873 | 874 | 2,500 |
2016/03/09 | 894 | 894 | 876 | 876 | 600 |
2016/03/08 | 903 | 903 | 884 | 894 | 2,700 |
2016/03/07 | 900 | 904 | 891 | 903 | 2,500 |
2016/03/04 | 898 | 903 | 861 | 885 | 6,500 |
2016/03/03 | 905 | 905 | 887 | 898 | 8,000 |
2016/03/02 | 876 | 915 | 876 | 899 | 10,100 |
2016/03/01 | 889 | 889 | 870 | 870 | 2,400 |
2016/02/29 | 890 | 890 | 874 | 875 | 3,800 |
2016/02/26 | 872 | 879 | 872 | 878 | 2,200 |
2016/02/25 | 885 | 885 | 854 | 869 | 6,000 |
2016/02/24 | 860 | 883 | 860 | 883 | 3,900 |
2016/02/23 | 876 | 877 | 875 | 875 | 2,900 |
2016/02/22 | 863 | 875 | 863 | 875 | 5,500 |
2016/02/19 | 858 | 866 | 857 | 863 | 1,200 |
2016/02/18 | 860 | 860 | 851 | 859 | 6,900 |
2016/02/17 | 872 | 873 | 852 | 860 | 6,600 |
2016/02/16 | 892 | 892 | 871 | 874 | 3,300 |
2016/02/15 | 851 | 892 | 826 | 892 | 19,100 |
2016/02/12 | 835 | 842 | 816 | 826 | 11,300 |
2016/02/10 | 886 | 894 | 850 | 894 | 8,500 |
2016/02/09 | 901 | 901 | 868 | 886 | 10,900 |
2016/02/08 | 901 | 911 | 901 | 911 | 4,000 |
2016/02/05 | 910 | 911 | 900 | 903 | 4,100 |
2016/02/04 | 941 | 941 | 916 | 919 | 6,300 |
2016/02/03 | 951 | 1,000 | 940 | 947 | 13,100 |
2016/02/02 | 966 | 989 | 953 | 971 | 7,200 |
2016/02/01 | 979 | 980 | 966 | 980 | 5,300 |
2016/01/29 | 932 | 960 | 932 | 952 | 2,800 |
2016/01/28 | 927 | 930 | 925 | 930 | 3,900 |
2016/01/27 | 935 | 935 | 922 | 929 | 1,000 |
2016/01/26 | 935 | 935 | 920 | 920 | 3,500 |
2016/01/25 | 920 | 961 | 920 | 960 | 4,900 |
2016/01/22 | 897 | 935 | 897 | 935 | 2,900 |
2016/01/21 | 900 | 907 | 894 | 894 | 14,900 |
2016/01/20 | 915 | 921 | 900 | 901 | 12,000 |
2016/01/19 | 905 | 927 | 905 | 923 | 4,700 |
2016/01/18 | 920 | 929 | 904 | 920 | 15,200 |
2016/01/15 | 946 | 955 | 940 | 940 | 8,200 |
2016/01/14 | 964 | 975 | 930 | 949 | 23,100 |
2016/01/13 | 960 | 972 | 960 | 965 | 3,900 |
2016/01/12 | 960 | 962 | 940 | 950 | 21,600 |
2016/01/08 | 990 | 990 | 961 | 977 | 19,800 |
2016/01/07 | 1,019 | 1,019 | 981 | 993 | 11,900 |
2016/01/06 | 991 | 1,005 | 989 | 994 | 6,800 |
2016/01/05 | 1,020 | 1,020 | 980 | 985 | 40,000 |
2016/01/04 | 1,051 | 1,080 | 1,015 | 1,019 | 29,200 |