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 |
---|---|---|---|---|---|
1992/12/29 | 870 | 870 | 870 | 870 | 1,000 |
1992/12/25 | 875 | 880 | 875 | 880 | 19,000 |
1992/12/22 | 880 | 880 | 880 | 880 | 2,000 |
1992/12/21 | 890 | 890 | 890 | 890 | 1,000 |
1992/12/18 | 900 | 900 | 890 | 890 | 6,000 |
1992/12/17 | 890 | 890 | 888 | 890 | 23,000 |
1992/12/16 | 890 | 890 | 880 | 880 | 21,000 |
1992/12/15 | 890 | 890 | 890 | 890 | 1,000 |
1992/12/14 | 849 | 849 | 849 | 849 | 1,000 |
1992/12/11 | 859 | 859 | 859 | 859 | 1,000 |
1992/12/09 | 860 | 860 | 860 | 860 | 1,000 |
1992/12/07 | 850 | 850 | 850 | 850 | 2,000 |
1992/12/04 | 850 | 850 | 850 | 850 | 2,000 |
1992/12/03 | 785 | 800 | 780 | 800 | 3,000 |
1992/12/02 | 765 | 765 | 765 | 765 | 4,000 |
1992/12/01 | 830 | 830 | 820 | 820 | 2,000 |
1992/11/27 | 820 | 850 | 820 | 820 | 4,000 |
1992/11/26 | 800 | 800 | 800 | 800 | 8,000 |
1992/11/20 | 760 | 760 | 760 | 760 | 1,000 |
1992/11/19 | 710 | 710 | 680 | 700 | 6,000 |
1992/11/18 | 710 | 710 | 710 | 710 | 1,000 |
1992/11/09 | 800 | 800 | 800 | 800 | 1,000 |
1992/11/06 | 799 | 800 | 799 | 800 | 4,000 |
1992/11/05 | 800 | 800 | 800 | 800 | 1,000 |
1992/11/04 | 800 | 800 | 800 | 800 | 6,000 |
1992/11/02 | 800 | 800 | 800 | 800 | 5,000 |
1992/10/30 | 800 | 800 | 800 | 800 | 2,000 |
1992/10/29 | 800 | 800 | 800 | 800 | 10,000 |
1992/10/28 | 800 | 800 | 800 | 800 | 1,000 |
1992/10/27 | 823 | 823 | 780 | 780 | 5,000 |
1992/10/15 | 990 | 990 | 990 | 990 | 1,000 |
1992/10/06 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 |
1992/10/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1992/09/30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
1992/09/28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
1992/09/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1992/09/21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1992/09/16 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
1992/09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1992/09/09 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
1992/09/04 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 |
1992/09/03 | 1,600 | 1,600 | 1,590 | 1,600 | 50,000 |
1992/09/02 | 1,570 | 1,570 | 1,540 | 1,540 | 3,000 |
1992/09/01 | 1,420 | 1,540 | 1,420 | 1,540 | 13,000 |
1992/08/31 | 1,360 | 1,360 | 1,280 | 1,340 | 52,000 |
1992/08/28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1992/08/27 | 1,200 | 1,220 | 1,170 | 1,170 | 105,000 |
1992/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1992/08/11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
1992/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
1992/08/07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
1992/08/04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
1992/08/03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
1992/07/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1992/07/21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
1992/07/16 | 1,810 | 1,950 | 1,810 | 1,950 | 5,000 |
1992/07/13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
1992/07/10 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 |
1992/07/09 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 |
1992/07/07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
1992/07/02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
1992/06/30 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
1992/06/25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1992/06/23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
1992/06/22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1992/06/18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1992/06/16 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
1992/06/08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
1992/06/03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
1992/06/02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1992/06/01 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1992/05/27 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 |
1992/05/25 | 2,140 | 2,140 | 2,140 | 2,140 | 4,000 |
1992/05/22 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
1992/05/19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
1992/05/13 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 |
1992/05/12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1992/05/08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1992/05/07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1992/05/06 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 |
1992/04/30 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 |
1992/04/28 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 |
1992/04/24 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 |
1992/04/23 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
1992/04/21 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 |
1992/04/17 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
1992/04/15 | 2,100 | 2,100 | 2,060 | 2,060 | 2,000 |
1992/04/14 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
1992/04/10 | 2,060 | 2,100 | 2,060 | 2,100 | 5,000 |
1992/04/09 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
1992/04/08 | 2,120 | 2,150 | 2,000 | 2,100 | 27,000 |
1992/04/03 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
1992/04/02 | 2,030 | 2,030 | 2,020 | 2,020 | 4,000 |
1992/03/27 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 |
1992/03/26 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
1992/03/26 | 1 -> 1.10 分割 | ||||
1992/03/25 | 2,450 | 2,450 | 2,200 | 2,210 | 8,000 |
1992/03/23 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
1992/03/19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
1992/03/18 | 2,350 | 2,400 | 2,350 | 2,400 | 2,000 |
1992/03/17 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 |
1992/03/16 | 2,390 | 2,390 | 2,390 | 2,390 | 5,000 |
1992/03/12 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
1992/03/03 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
1992/02/28 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
1992/02/27 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 |
1992/02/24 | 2,700 | 2,740 | 2,700 | 2,740 | 2,000 |
1992/02/21 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
1992/02/19 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
1992/02/14 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
1992/02/12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
1992/02/07 | 2,990 | 2,990 | 2,870 | 2,870 | 4,000 |
1992/02/06 | 2,750 | 2,880 | 2,750 | 2,880 | 3,000 |
1992/02/05 | 2,650 | 2,750 | 2,650 | 2,750 | 3,000 |
1992/01/31 | 2,450 | 2,550 | 2,450 | 2,550 | 7,000 |
1992/01/30 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 |
1992/01/29 | 2,470 | 2,470 | 2,450 | 2,450 | 3,000 |
1992/01/28 | 2,500 | 2,510 | 2,500 | 2,510 | 2,000 |
1992/01/23 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
1992/01/21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
1992/01/20 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
1992/01/17 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
1992/01/14 | 2,480 | 2,500 | 2,480 | 2,500 | 2,000 |
1992/01/10 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
1992/01/08 | 2,550 | 2,550 | 2,500 | 2,500 | 2,000 |
1992/01/07 | 2,580 | 2,590 | 2,570 | 2,580 | 5,000 |