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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,403 | 1,465 | 1,403 | 1,460 | 27,700 |
| 2022/12/29 | 1,413 | 1,428 | 1,385 | 1,410 | 20,200 |
| 2022/12/28 | 1,395 | 1,431 | 1,384 | 1,431 | 45,200 |
| 2022/12/27 | 1,436 | 1,436 | 1,394 | 1,394 | 71,500 |
| 2022/12/26 | 1,446 | 1,457 | 1,410 | 1,435 | 60,700 |
| 2022/12/23 | 1,509 | 1,509 | 1,454 | 1,457 | 71,100 |
| 2022/12/22 | 1,570 | 1,587 | 1,528 | 1,536 | 33,100 |
| 2022/12/21 | 1,570 | 1,570 | 1,548 | 1,560 | 27,400 |
| 2022/12/20 | 1,618 | 1,624 | 1,561 | 1,581 | 47,100 |
| 2022/12/19 | 1,626 | 1,629 | 1,600 | 1,619 | 31,300 |
| 2022/12/16 | 1,638 | 1,650 | 1,630 | 1,639 | 54,900 |
| 2022/12/15 | 1,649 | 1,660 | 1,636 | 1,648 | 14,000 |
| 2022/12/14 | 1,645 | 1,650 | 1,632 | 1,645 | 14,100 |
| 2022/12/13 | 1,645 | 1,655 | 1,632 | 1,632 | 20,900 |
| 2022/12/12 | 1,652 | 1,652 | 1,626 | 1,627 | 29,900 |
| 2022/12/09 | 1,655 | 1,660 | 1,646 | 1,652 | 11,300 |
| 2022/12/08 | 1,652 | 1,667 | 1,630 | 1,650 | 21,800 |
| 2022/12/07 | 1,668 | 1,672 | 1,654 | 1,655 | 18,400 |
| 2022/12/06 | 1,688 | 1,698 | 1,671 | 1,689 | 14,300 |
| 2022/12/05 | 1,702 | 1,702 | 1,679 | 1,694 | 15,600 |
| 2022/12/02 | 1,720 | 1,720 | 1,676 | 1,704 | 22,700 |
| 2022/12/01 | 1,760 | 1,760 | 1,719 | 1,720 | 13,200 |
| 2022/11/30 | 1,743 | 1,776 | 1,737 | 1,747 | 13,200 |
| 2022/11/29 | 1,777 | 1,780 | 1,736 | 1,748 | 18,700 |
| 2022/11/28 | 1,830 | 1,830 | 1,791 | 1,795 | 17,000 |
| 2022/11/25 | 1,782 | 1,835 | 1,752 | 1,827 | 42,800 |
| 2022/11/24 | 1,764 | 1,790 | 1,759 | 1,782 | 26,800 |
| 2022/11/22 | 1,770 | 1,779 | 1,754 | 1,763 | 19,700 |
| 2022/11/21 | 1,741 | 1,780 | 1,723 | 1,775 | 56,900 |
| 2022/11/18 | 1,769 | 1,770 | 1,701 | 1,701 | 37,200 |
| 2022/11/17 | 1,730 | 1,787 | 1,730 | 1,765 | 30,400 |
| 2022/11/16 | 1,780 | 1,783 | 1,718 | 1,722 | 38,900 |
| 2022/11/15 | 1,862 | 1,881 | 1,753 | 1,789 | 131,200 |
| 2022/11/14 | 1,894 | 1,921 | 1,881 | 1,881 | 35,100 |
| 2022/11/11 | 1,848 | 1,900 | 1,848 | 1,879 | 38,200 |
| 2022/11/10 | 1,841 | 1,866 | 1,823 | 1,823 | 22,900 |
| 2022/11/09 | 1,858 | 1,879 | 1,841 | 1,863 | 20,800 |
| 2022/11/08 | 1,790 | 1,880 | 1,790 | 1,878 | 47,600 |
| 2022/11/07 | 1,731 | 1,784 | 1,731 | 1,784 | 23,500 |
| 2022/11/04 | 1,696 | 1,745 | 1,688 | 1,731 | 19,900 |
| 2022/11/02 | 1,765 | 1,765 | 1,720 | 1,720 | 23,400 |
| 2022/11/01 | 1,767 | 1,787 | 1,734 | 1,783 | 13,600 |
| 2022/10/31 | 1,763 | 1,765 | 1,730 | 1,733 | 15,900 |
| 2022/10/28 | 1,720 | 1,761 | 1,715 | 1,761 | 45,500 |
| 2022/10/27 | 1,775 | 1,775 | 1,717 | 1,720 | 12,500 |
| 2022/10/26 | 1,747 | 1,774 | 1,745 | 1,747 | 21,100 |
| 2022/10/25 | 1,683 | 1,723 | 1,683 | 1,719 | 11,200 |
| 2022/10/24 | 1,697 | 1,717 | 1,682 | 1,682 | 11,900 |
| 2022/10/21 | 1,706 | 1,706 | 1,673 | 1,673 | 10,800 |
| 2022/10/20 | 1,709 | 1,743 | 1,706 | 1,706 | 23,100 |
| 2022/10/19 | 1,708 | 1,751 | 1,708 | 1,709 | 19,500 |
| 2022/10/18 | 1,653 | 1,707 | 1,646 | 1,696 | 13,800 |
| 2022/10/17 | 1,628 | 1,665 | 1,628 | 1,646 | 18,200 |
| 2022/10/14 | 1,610 | 1,662 | 1,610 | 1,645 | 21,300 |
| 2022/10/13 | 1,609 | 1,618 | 1,576 | 1,606 | 17,300 |
| 2022/10/12 | 1,590 | 1,625 | 1,573 | 1,625 | 17,200 |
| 2022/10/11 | 1,626 | 1,626 | 1,564 | 1,582 | 18,500 |
| 2022/10/07 | 1,573 | 1,633 | 1,567 | 1,626 | 17,200 |
| 2022/10/06 | 1,625 | 1,638 | 1,596 | 1,601 | 21,100 |
| 2022/10/05 | 1,647 | 1,647 | 1,618 | 1,627 | 18,200 |
| 2022/10/04 | 1,567 | 1,610 | 1,567 | 1,607 | 20,300 |
| 2022/10/03 | 1,533 | 1,571 | 1,533 | 1,567 | 15,400 |
| 2022/09/30 | 1,570 | 1,570 | 1,531 | 1,556 | 15,800 |
| 2022/09/29 | 1,583 | 1,585 | 1,547 | 1,579 | 24,400 |
| 2022/09/28 | 1,596 | 1,596 | 1,531 | 1,583 | 33,200 |
| 2022/09/27 | 1,613 | 1,631 | 1,561 | 1,563 | 27,000 |
| 2022/09/26 | 1,676 | 1,676 | 1,615 | 1,615 | 18,900 |
| 2022/09/22 | 1,643 | 1,680 | 1,638 | 1,676 | 15,300 |
| 2022/09/21 | 1,705 | 1,708 | 1,670 | 1,676 | 17,400 |
| 2022/09/20 | 1,762 | 1,777 | 1,724 | 1,725 | 18,100 |
| 2022/09/16 | 1,786 | 1,818 | 1,765 | 1,765 | 36,000 |
| 2022/09/15 | 1,716 | 1,775 | 1,716 | 1,759 | 14,300 |
| 2022/09/14 | 1,725 | 1,753 | 1,712 | 1,716 | 26,400 |
| 2022/09/13 | 1,793 | 1,810 | 1,769 | 1,771 | 12,500 |
| 2022/09/12 | 1,780 | 1,812 | 1,780 | 1,794 | 13,000 |
| 2022/09/09 | 1,816 | 1,819 | 1,780 | 1,780 | 16,300 |
| 2022/09/08 | 1,776 | 1,808 | 1,776 | 1,806 | 13,100 |
| 2022/09/07 | 1,771 | 1,784 | 1,751 | 1,775 | 17,600 |
| 2022/09/06 | 1,791 | 1,810 | 1,767 | 1,798 | 17,300 |
| 2022/09/05 | 1,766 | 1,828 | 1,755 | 1,806 | 21,100 |
| 2022/09/02 | 1,733 | 1,779 | 1,720 | 1,765 | 21,500 |
| 2022/09/01 | 1,776 | 1,777 | 1,730 | 1,731 | 26,500 |
| 2022/08/31 | 1,809 | 1,818 | 1,774 | 1,792 | 13,900 |
| 2022/08/30 | 1,771 | 1,809 | 1,749 | 1,809 | 20,000 |
| 2022/08/29 | 1,750 | 1,769 | 1,719 | 1,731 | 19,700 |
| 2022/08/26 | 1,823 | 1,823 | 1,772 | 1,780 | 13,900 |
| 2022/08/25 | 1,827 | 1,834 | 1,806 | 1,810 | 13,300 |
| 2022/08/24 | 1,784 | 1,825 | 1,776 | 1,817 | 11,500 |
| 2022/08/23 | 1,788 | 1,788 | 1,752 | 1,767 | 12,300 |
| 2022/08/22 | 1,791 | 1,803 | 1,747 | 1,801 | 9,700 |
| 2022/08/19 | 1,838 | 1,839 | 1,793 | 1,798 | 13,400 |
| 2022/08/18 | 1,785 | 1,840 | 1,772 | 1,816 | 14,600 |
| 2022/08/17 | 1,808 | 1,825 | 1,780 | 1,809 | 14,300 |
| 2022/08/16 | 1,816 | 1,816 | 1,763 | 1,808 | 23,200 |
| 2022/08/15 | 1,885 | 1,885 | 1,781 | 1,817 | 55,300 |
| 2022/08/12 | 1,744 | 1,924 | 1,712 | 1,886 | 143,400 |
| 2022/08/10 | 1,688 | 1,696 | 1,656 | 1,670 | 34,600 |
| 2022/08/09 | 1,643 | 1,693 | 1,643 | 1,685 | 21,900 |
| 2022/08/08 | 1,631 | 1,650 | 1,610 | 1,647 | 14,200 |
| 2022/08/05 | 1,616 | 1,644 | 1,615 | 1,629 | 11,100 |
| 2022/08/04 | 1,595 | 1,640 | 1,587 | 1,631 | 17,900 |
| 2022/08/03 | 1,604 | 1,616 | 1,580 | 1,587 | 23,500 |
| 2022/08/02 | 1,631 | 1,636 | 1,585 | 1,619 | 21,500 |
| 2022/08/01 | 1,605 | 1,627 | 1,585 | 1,623 | 25,400 |
| 2022/07/29 | 1,543 | 1,602 | 1,543 | 1,602 | 26,700 |
| 2022/07/28 | 1,544 | 1,554 | 1,515 | 1,554 | 83,000 |
| 2022/07/27 | 1,559 | 1,559 | 1,519 | 1,525 | 22,900 |
| 2022/07/26 | 1,568 | 1,568 | 1,535 | 1,555 | 16,900 |
| 2022/07/25 | 1,557 | 1,568 | 1,531 | 1,568 | 19,600 |
| 2022/07/22 | 1,528 | 1,564 | 1,520 | 1,555 | 56,900 |
| 2022/07/21 | 1,445 | 1,515 | 1,445 | 1,506 | 35,600 |
| 2022/07/20 | 1,414 | 1,447 | 1,412 | 1,447 | 15,500 |
| 2022/07/19 | 1,405 | 1,407 | 1,387 | 1,404 | 11,200 |
| 2022/07/15 | 1,431 | 1,431 | 1,388 | 1,389 | 14,900 |
| 2022/07/14 | 1,388 | 1,413 | 1,383 | 1,404 | 13,200 |
| 2022/07/13 | 1,386 | 1,400 | 1,384 | 1,398 | 16,700 |
| 2022/07/12 | 1,416 | 1,418 | 1,385 | 1,389 | 21,500 |
| 2022/07/11 | 1,428 | 1,439 | 1,417 | 1,434 | 16,900 |
| 2022/07/08 | 1,430 | 1,436 | 1,403 | 1,403 | 27,900 |
| 2022/07/07 | 1,394 | 1,432 | 1,385 | 1,431 | 13,200 |
| 2022/07/06 | 1,402 | 1,402 | 1,371 | 1,386 | 25,300 |
| 2022/07/05 | 1,428 | 1,445 | 1,408 | 1,412 | 11,900 |
| 2022/07/04 | 1,448 | 1,448 | 1,413 | 1,428 | 9,800 |
| 2022/07/01 | 1,433 | 1,450 | 1,410 | 1,418 | 20,000 |
| 2022/06/30 | 1,470 | 1,470 | 1,432 | 1,432 | 20,600 |
| 2022/06/29 | 1,448 | 1,493 | 1,431 | 1,481 | 24,900 |
| 2022/06/28 | 1,425 | 1,479 | 1,424 | 1,479 | 25,400 |
| 2022/06/27 | 1,481 | 1,481 | 1,424 | 1,424 | 27,000 |
| 2022/06/24 | 1,431 | 1,466 | 1,425 | 1,466 | 11,900 |
| 2022/06/23 | 1,421 | 1,439 | 1,420 | 1,432 | 13,600 |
| 2022/06/22 | 1,437 | 1,437 | 1,402 | 1,427 | 14,400 |
| 2022/06/21 | 1,414 | 1,438 | 1,410 | 1,436 | 17,100 |
| 2022/06/20 | 1,421 | 1,436 | 1,378 | 1,393 | 21,600 |
| 2022/06/17 | 1,403 | 1,437 | 1,398 | 1,426 | 20,700 |
| 2022/06/16 | 1,433 | 1,465 | 1,417 | 1,438 | 21,700 |
| 2022/06/15 | 1,490 | 1,495 | 1,430 | 1,430 | 25,600 |
| 2022/06/14 | 1,491 | 1,502 | 1,468 | 1,494 | 25,900 |
| 2022/06/13 | 1,542 | 1,545 | 1,507 | 1,512 | 29,200 |
| 2022/06/10 | 1,600 | 1,600 | 1,566 | 1,575 | 37,200 |
| 2022/06/09 | 1,600 | 1,645 | 1,590 | 1,616 | 36,800 |
| 2022/06/08 | 1,608 | 1,636 | 1,578 | 1,590 | 21,000 |
| 2022/06/07 | 1,659 | 1,660 | 1,581 | 1,612 | 45,800 |
| 2022/06/06 | 1,497 | 1,636 | 1,497 | 1,619 | 70,800 |
| 2022/06/03 | 1,492 | 1,509 | 1,458 | 1,462 | 12,200 |
| 2022/06/02 | 1,551 | 1,551 | 1,490 | 1,491 | 12,500 |
| 2022/06/01 | 1,530 | 1,562 | 1,517 | 1,554 | 21,100 |
| 2022/05/31 | 1,504 | 1,549 | 1,504 | 1,534 | 24,600 |
| 2022/05/30 | 1,496 | 1,505 | 1,481 | 1,503 | 25,900 |
| 2022/05/27 | 1,452 | 1,499 | 1,430 | 1,480 | 35,600 |
| 2022/05/26 | 1,384 | 1,418 | 1,372 | 1,415 | 29,100 |
| 2022/05/25 | 1,417 | 1,417 | 1,375 | 1,384 | 18,000 |
| 2022/05/24 | 1,455 | 1,460 | 1,398 | 1,402 | 15,600 |
| 2022/05/23 | 1,467 | 1,486 | 1,458 | 1,469 | 24,700 |
| 2022/05/20 | 1,449 | 1,467 | 1,437 | 1,467 | 15,000 |
| 2022/05/19 | 1,386 | 1,457 | 1,379 | 1,432 | 37,700 |
| 2022/05/18 | 1,369 | 1,394 | 1,365 | 1,389 | 33,200 |
| 2022/05/17 | 1,368 | 1,395 | 1,362 | 1,380 | 21,900 |
| 2022/05/16 | 1,410 | 1,410 | 1,368 | 1,388 | 21,600 |
| 2022/05/13 | 1,402 | 1,409 | 1,347 | 1,386 | 39,000 |
| 2022/05/12 | 1,302 | 1,327 | 1,287 | 1,287 | 21,500 |
| 2022/05/11 | 1,316 | 1,347 | 1,301 | 1,306 | 12,400 |
| 2022/05/10 | 1,322 | 1,343 | 1,301 | 1,332 | 22,800 |
| 2022/05/09 | 1,435 | 1,435 | 1,337 | 1,341 | 20,500 |
| 2022/05/06 | 1,363 | 1,406 | 1,346 | 1,405 | 16,400 |
| 2022/05/02 | 1,393 | 1,394 | 1,353 | 1,353 | 21,900 |
| 2022/04/28 | 1,349 | 1,376 | 1,336 | 1,366 | 13,700 |
| 2022/04/27 | 1,314 | 1,366 | 1,292 | 1,366 | 39,400 |
| 2022/04/26 | 1,344 | 1,356 | 1,304 | 1,316 | 23,500 |
| 2022/04/25 | 1,363 | 1,363 | 1,340 | 1,345 | 5,500 |
| 2022/04/22 | 1,366 | 1,394 | 1,355 | 1,362 | 8,600 |
| 2022/04/21 | 1,366 | 1,393 | 1,361 | 1,393 | 12,200 |
| 2022/04/20 | 1,403 | 1,411 | 1,366 | 1,384 | 16,800 |
| 2022/04/19 | 1,371 | 1,414 | 1,360 | 1,403 | 10,100 |
| 2022/04/18 | 1,408 | 1,408 | 1,330 | 1,355 | 25,100 |
| 2022/04/15 | 1,399 | 1,413 | 1,380 | 1,408 | 9,400 |
| 2022/04/14 | 1,397 | 1,397 | 1,366 | 1,397 | 11,900 |
| 2022/04/13 | 1,371 | 1,393 | 1,365 | 1,390 | 17,900 |
| 2022/04/12 | 1,418 | 1,419 | 1,371 | 1,371 | 15,600 |
| 2022/04/11 | 1,446 | 1,450 | 1,427 | 1,440 | 19,600 |
| 2022/04/08 | 1,440 | 1,458 | 1,409 | 1,445 | 20,000 |
| 2022/04/07 | 1,422 | 1,448 | 1,397 | 1,424 | 31,400 |
| 2022/04/06 | 1,443 | 1,443 | 1,408 | 1,422 | 9,000 |
| 2022/04/05 | 1,500 | 1,506 | 1,435 | 1,440 | 21,000 |
| 2022/04/04 | 1,500 | 1,510 | 1,475 | 1,509 | 16,300 |
| 2022/04/01 | 1,530 | 1,530 | 1,476 | 1,501 | 20,500 |
| 2022/03/31 | 1,500 | 1,549 | 1,489 | 1,530 | 25,300 |
| 2022/03/30 | 1,501 | 1,503 | 1,460 | 1,499 | 23,100 |
| 2022/03/29 | 1,488 | 1,545 | 1,460 | 1,501 | 46,700 |
| 2022/03/28 | 1,550 | 1,550 | 1,443 | 1,460 | 23,300 |
| 2022/03/25 | 1,517 | 1,571 | 1,506 | 1,550 | 26,600 |
| 2022/03/24 | 1,490 | 1,515 | 1,480 | 1,507 | 27,300 |
| 2022/03/23 | 1,414 | 1,480 | 1,407 | 1,475 | 31,400 |
| 2022/03/22 | 1,541 | 1,543 | 1,401 | 1,414 | 47,600 |
| 2022/03/18 | 1,404 | 1,490 | 1,392 | 1,483 | 19,100 |
| 2022/03/17 | 1,400 | 1,413 | 1,353 | 1,399 | 12,700 |
| 2022/03/16 | 1,376 | 1,392 | 1,347 | 1,380 | 21,100 |
| 2022/03/15 | 1,385 | 1,385 | 1,366 | 1,376 | 5,800 |
| 2022/03/14 | 1,401 | 1,417 | 1,376 | 1,383 | 13,300 |
| 2022/03/11 | 1,432 | 1,432 | 1,374 | 1,390 | 20,700 |
| 2022/03/10 | 1,372 | 1,439 | 1,372 | 1,439 | 25,800 |
| 2022/03/09 | 1,442 | 1,442 | 1,357 | 1,361 | 20,500 |
| 2022/03/08 | 1,410 | 1,472 | 1,388 | 1,412 | 21,600 |
| 2022/03/07 | 1,429 | 1,467 | 1,411 | 1,440 | 17,000 |
| 2022/03/04 | 1,479 | 1,479 | 1,439 | 1,450 | 9,900 |
| 2022/03/03 | 1,504 | 1,504 | 1,470 | 1,479 | 4,600 |
| 2022/03/02 | 1,510 | 1,510 | 1,468 | 1,474 | 17,200 |
| 2022/03/01 | 1,457 | 1,501 | 1,436 | 1,480 | 19,900 |
| 2022/02/28 | 1,402 | 1,448 | 1,398 | 1,427 | 19,900 |
| 2022/02/25 | 1,414 | 1,458 | 1,400 | 1,406 | 19,900 |
| 2022/02/24 | 1,403 | 1,428 | 1,384 | 1,408 | 23,800 |
| 2022/02/22 | 1,450 | 1,450 | 1,394 | 1,403 | 16,800 |
| 2022/02/21 | 1,478 | 1,494 | 1,438 | 1,456 | 41,900 |
| 2022/02/18 | 1,408 | 1,506 | 1,390 | 1,501 | 33,100 |
| 2022/02/17 | 1,415 | 1,415 | 1,385 | 1,400 | 14,500 |
| 2022/02/16 | 1,391 | 1,431 | 1,391 | 1,412 | 17,000 |
| 2022/02/15 | 1,386 | 1,425 | 1,336 | 1,387 | 50,200 |
| 2022/02/14 | 1,468 | 1,478 | 1,380 | 1,404 | 33,900 |
| 2022/02/10 | 1,418 | 1,444 | 1,395 | 1,438 | 22,000 |
| 2022/02/09 | 1,444 | 1,444 | 1,369 | 1,418 | 27,000 |
| 2022/02/08 | 1,348 | 1,421 | 1,347 | 1,416 | 22,800 |
| 2022/02/07 | 1,362 | 1,363 | 1,303 | 1,341 | 43,300 |
| 2022/02/04 | 1,306 | 1,326 | 1,288 | 1,316 | 26,200 |
| 2022/02/03 | 1,385 | 1,385 | 1,319 | 1,324 | 25,400 |
| 2022/02/02 | 1,350 | 1,385 | 1,329 | 1,379 | 33,200 |
| 2022/02/01 | 1,302 | 1,365 | 1,302 | 1,335 | 101,600 |
| 2022/01/31 | 1,269 | 1,316 | 1,260 | 1,297 | 53,300 |
| 2022/01/28 | 1,268 | 1,286 | 1,220 | 1,251 | 51,700 |
| 2022/01/27 | 1,311 | 1,322 | 1,258 | 1,265 | 43,100 |
| 2022/01/26 | 1,326 | 1,332 | 1,296 | 1,315 | 30,400 |
| 2022/01/25 | 1,391 | 1,405 | 1,316 | 1,317 | 60,200 |
| 2022/01/24 | 1,418 | 1,418 | 1,371 | 1,391 | 30,200 |
| 2022/01/21 | 1,505 | 1,511 | 1,424 | 1,432 | 27,500 |
| 2022/01/20 | 1,511 | 1,553 | 1,505 | 1,505 | 32,700 |
| 2022/01/19 | 1,536 | 1,566 | 1,501 | 1,526 | 54,000 |
| 2022/01/18 | 1,587 | 1,605 | 1,550 | 1,562 | 44,500 |
| 2022/01/17 | 1,621 | 1,621 | 1,581 | 1,582 | 29,200 |
| 2022/01/14 | 1,633 | 1,637 | 1,591 | 1,621 | 37,600 |
| 2022/01/13 | 1,688 | 1,690 | 1,634 | 1,642 | 23,100 |
| 2022/01/12 | 1,697 | 1,710 | 1,665 | 1,690 | 18,200 |
| 2022/01/11 | 1,684 | 1,696 | 1,654 | 1,668 | 21,300 |
| 2022/01/07 | 1,719 | 1,740 | 1,677 | 1,684 | 44,100 |
| 2022/01/06 | 1,705 | 1,742 | 1,687 | 1,701 | 23,800 |
| 2022/01/05 | 1,694 | 1,750 | 1,694 | 1,728 | 42,600 |
| 2022/01/04 | 1,678 | 1,690 | 1,661 | 1,688 | 24,800 |