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 |
|---|---|---|---|---|---|
| 1993/12/27 | 534 | 534 | 522 | 522 | 6,000 |
| 1993/12/22 | 530 | 538 | 520 | 538 | 4,000 |
| 1993/12/16 | 620 | 620 | 620 | 620 | 2,000 |
| 1993/12/15 | 580 | 600 | 580 | 600 | 11,000 |
| 1993/12/10 | 570 | 570 | 570 | 570 | 3,000 |
| 1993/12/06 | 545 | 545 | 545 | 545 | 1,000 |
| 1993/11/30 | 560 | 580 | 560 | 580 | 3,000 |
| 1993/11/26 | 580 | 580 | 580 | 580 | 1,000 |
| 1993/11/24 | 610 | 610 | 610 | 610 | 1,000 |
| 1993/11/19 | 620 | 620 | 620 | 620 | 1,000 |
| 1993/11/17 | 600 | 600 | 600 | 600 | 1,000 |
| 1993/11/09 | 600 | 600 | 600 | 600 | 1,000 |
| 1993/11/01 | 699 | 699 | 699 | 699 | 2,000 |
| 1993/10/28 | 650 | 700 | 650 | 700 | 4,000 |
| 1993/10/27 | 650 | 650 | 631 | 631 | 3,000 |
| 1993/10/26 | 650 | 650 | 650 | 650 | 5,000 |
| 1993/10/25 | 650 | 650 | 650 | 650 | 4,000 |
| 1993/10/22 | 655 | 655 | 655 | 655 | 1,000 |
| 1993/10/21 | 655 | 665 | 655 | 665 | 2,000 |
| 1993/10/20 | 700 | 705 | 700 | 705 | 2,000 |
| 1993/10/15 | 720 | 720 | 720 | 720 | 1,000 |
| 1993/10/13 | 750 | 750 | 750 | 750 | 4,000 |
| 1993/10/12 | 751 | 751 | 750 | 750 | 2,000 |
| 1993/10/08 | 750 | 750 | 750 | 750 | 2,000 |
| 1993/10/07 | 750 | 755 | 745 | 750 | 11,000 |
| 1993/10/06 | 685 | 740 | 685 | 740 | 11,000 |
| 1993/10/05 | 685 | 685 | 685 | 685 | 4,000 |
| 1993/10/04 | 680 | 680 | 680 | 680 | 6,000 |
| 1993/10/01 | 675 | 685 | 670 | 680 | 18,000 |
| 1993/09/30 | 675 | 678 | 675 | 678 | 6,000 |
| 1993/09/29 | 675 | 675 | 670 | 670 | 6,000 |
| 1993/09/28 | 664 | 675 | 663 | 675 | 9,000 |
| 1993/09/27 | 661 | 661 | 661 | 661 | 1,000 |
| 1993/09/24 | 660 | 660 | 660 | 660 | 7,000 |
| 1993/09/22 | 660 | 660 | 660 | 660 | 1,000 |
| 1993/09/21 | 697 | 697 | 650 | 650 | 5,000 |
| 1993/09/17 | 735 | 735 | 735 | 735 | 1,000 |
| 1993/09/16 | 745 | 745 | 735 | 735 | 3,000 |
| 1993/09/14 | 735 | 740 | 730 | 735 | 11,000 |
| 1993/09/13 | 736 | 736 | 730 | 730 | 6,000 |
| 1993/09/10 | 697 | 720 | 697 | 720 | 27,000 |
| 1993/09/07 | 653 | 697 | 653 | 697 | 5,000 |
| 1993/09/06 | 695 | 695 | 650 | 650 | 4,000 |
| 1993/09/03 | 697 | 697 | 697 | 697 | 1,000 |
| 1993/09/02 | 696 | 696 | 696 | 696 | 18,000 |
| 1993/09/01 | 699 | 699 | 699 | 699 | 1,000 |
| 1993/08/31 | 700 | 700 | 700 | 700 | 3,000 |
| 1993/08/30 | 695 | 695 | 695 | 695 | 2,000 |
| 1993/08/27 | 685 | 695 | 685 | 695 | 4,000 |
| 1993/08/10 | 845 | 845 | 840 | 840 | 5,000 |
| 1993/08/06 | 870 | 880 | 870 | 880 | 2,000 |
| 1993/08/05 | 869 | 869 | 869 | 869 | 1,000 |
| 1993/08/04 | 870 | 870 | 870 | 870 | 2,000 |
| 1993/07/30 | 880 | 880 | 880 | 880 | 4,000 |
| 1993/07/20 | 900 | 900 | 900 | 900 | 5,000 |
| 1993/07/16 | 900 | 900 | 870 | 870 | 2,000 |
| 1993/07/14 | 845 | 900 | 845 | 900 | 6,000 |
| 1993/07/13 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/07/08 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/07/02 | 910 | 910 | 910 | 910 | 1,000 |
| 1993/06/30 | 920 | 920 | 920 | 920 | 1,000 |
| 1993/06/14 | 998 | 998 | 998 | 998 | 1,000 |
| 1993/06/11 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 1993/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1993/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/06/03 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 1993/05/28 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1993/05/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/05/26 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 |
| 1993/05/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1993/05/17 | 997 | 1,000 | 995 | 1,000 | 8,000 |
| 1993/05/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/05/12 | 995 | 995 | 995 | 995 | 1,000 |
| 1993/05/07 | 989 | 990 | 989 | 990 | 5,000 |
| 1993/04/30 | 970 | 970 | 970 | 970 | 3,000 |
| 1993/04/28 | 949 | 949 | 949 | 949 | 2,000 |
| 1993/04/27 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/04/26 | 946 | 946 | 936 | 936 | 5,000 |
| 1993/04/23 | 949 | 949 | 949 | 949 | 2,000 |
| 1993/04/22 | 950 | 950 | 950 | 950 | 3,000 |
| 1993/04/21 | 950 | 950 | 950 | 950 | 5,000 |
| 1993/04/20 | 951 | 951 | 951 | 951 | 1,000 |
| 1993/04/19 | 990 | 990 | 979 | 979 | 3,000 |
| 1993/04/16 | 972 | 980 | 972 | 980 | 4,000 |
| 1993/04/14 | 960 | 962 | 960 | 962 | 2,000 |
| 1993/04/13 | 937 | 950 | 937 | 950 | 3,000 |
| 1993/04/12 | 930 | 940 | 930 | 936 | 8,000 |
| 1993/04/09 | 920 | 939 | 910 | 920 | 14,000 |
| 1993/04/08 | 859 | 880 | 859 | 880 | 6,000 |
| 1993/04/07 | 860 | 860 | 860 | 860 | 1,000 |
| 1993/04/01 | 949 | 949 | 949 | 949 | 1,000 |
| 1993/03/31 | 941 | 949 | 940 | 949 | 5,000 |
| 1993/03/30 | 850 | 850 | 850 | 850 | 4,000 |
| 1993/03/29 | 774 | 800 | 774 | 800 | 5,000 |
| 1993/03/26 | 748 | 748 | 748 | 748 | 1,000 |
| 1993/03/25 | 720 | 720 | 720 | 720 | 1,000 |
| 1993/03/23 | 685 | 698 | 685 | 685 | 7,000 |
| 1993/03/19 | 653 | 675 | 653 | 675 | 3,000 |
| 1993/03/18 | 650 | 650 | 650 | 650 | 6,000 |
| 1993/03/17 | 665 | 665 | 650 | 650 | 4,000 |
| 1993/03/16 | 675 | 675 | 675 | 675 | 1,000 |
| 1993/03/15 | 675 | 675 | 675 | 675 | 1,000 |
| 1993/03/09 | 650 | 675 | 650 | 675 | 2,000 |
| 1993/03/08 | 650 | 650 | 630 | 630 | 3,000 |
| 1993/03/03 | 675 | 675 | 675 | 675 | 2,000 |
| 1993/02/26 | 750 | 750 | 750 | 750 | 1,000 |
| 1993/02/25 | 701 | 701 | 700 | 700 | 4,000 |
| 1993/02/19 | 725 | 725 | 725 | 725 | 2,000 |
| 1993/02/18 | 726 | 726 | 725 | 725 | 3,000 |
| 1993/02/17 | 750 | 750 | 725 | 725 | 4,000 |
| 1993/02/16 | 725 | 725 | 725 | 725 | 3,000 |
| 1993/02/12 | 750 | 750 | 750 | 750 | 1,000 |
| 1993/02/02 | 795 | 795 | 795 | 795 | 5,000 |
| 1993/01/28 | 840 | 840 | 840 | 840 | 2,000 |
| 1993/01/27 | 840 | 840 | 800 | 800 | 6,000 |
| 1993/01/22 | 800 | 800 | 800 | 800 | 1,000 |
| 1993/01/14 | 870 | 870 | 869 | 869 | 2,000 |
| 1993/01/13 | 870 | 870 | 870 | 870 | 2,000 |
| 1993/01/12 | 800 | 800 | 800 | 800 | 1,000 |
| 1993/01/06 | 870 | 870 | 870 | 870 | 1,000 |