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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,350 | 1,350 | 1,300 | 1,350 | 17,000 |
| 1994/12/29 | 1,280 | 1,370 | 1,270 | 1,370 | 22,000 |
| 1994/12/28 | 1,280 | 1,280 | 1,250 | 1,270 | 10,000 |
| 1994/12/27 | 1,340 | 1,350 | 1,280 | 1,280 | 13,000 |
| 1994/12/26 | 1,330 | 1,350 | 1,320 | 1,340 | 9,000 |
| 1994/12/22 | 1,330 | 1,370 | 1,320 | 1,320 | 13,000 |
| 1994/12/21 | 1,330 | 1,360 | 1,300 | 1,300 | 12,000 |
| 1994/12/20 | 1,370 | 1,420 | 1,340 | 1,390 | 24,000 |
| 1994/12/19 | 1,450 | 1,450 | 1,300 | 1,330 | 21,000 |
| 1994/12/16 | 1,520 | 1,520 | 1,400 | 1,440 | 28,000 |
| 1994/12/15 | 1,590 | 1,680 | 1,480 | 1,510 | 153,000 |
| 1994/12/14 | 1,610 | 1,720 | 1,520 | 1,590 | 366,000 |
| 1994/12/13 | 1,340 | 1,500 | 1,340 | 1,500 | 118,000 |
| 1994/12/12 | 1,300 | 1,320 | 1,300 | 1,320 | 10,000 |
| 1994/12/09 | 1,390 | 1,390 | 1,280 | 1,300 | 16,000 |
| 1994/12/08 | 1,440 | 1,450 | 1,370 | 1,370 | 58,000 |
| 1994/12/07 | 1,210 | 1,400 | 1,210 | 1,400 | 37,000 |
| 1994/12/06 | 1,210 | 1,210 | 1,180 | 1,200 | 17,000 |
| 1994/12/05 | 1,190 | 1,200 | 1,160 | 1,200 | 16,000 |
| 1994/12/02 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1994/12/01 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 |
| 1994/11/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1994/11/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/11/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/11/24 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1994/11/22 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 |
| 1994/11/21 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 |
| 1994/11/18 | 1,230 | 1,300 | 1,230 | 1,300 | 11,000 |
| 1994/11/17 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1994/11/16 | 1,220 | 1,240 | 1,210 | 1,210 | 4,000 |
| 1994/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1994/11/14 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 1994/11/11 | 1,230 | 1,230 | 1,220 | 1,230 | 3,000 |
| 1994/11/08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/11/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/10/31 | 1,300 | 1,340 | 1,300 | 1,340 | 13,000 |
| 1994/10/27 | 1,300 | 1,340 | 1,280 | 1,340 | 9,000 |
| 1994/10/26 | 1,340 | 1,340 | 1,300 | 1,300 | 15,000 |
| 1994/10/25 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1994/10/24 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 1994/10/21 | 1,350 | 1,390 | 1,340 | 1,340 | 49,000 |
| 1994/10/20 | 1,310 | 1,370 | 1,310 | 1,350 | 31,000 |
| 1994/10/19 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 |
| 1994/10/18 | 1,340 | 1,350 | 1,340 | 1,350 | 9,000 |
| 1994/10/17 | 1,360 | 1,370 | 1,320 | 1,340 | 15,000 |
| 1994/10/14 | 1,310 | 1,350 | 1,300 | 1,350 | 16,000 |
| 1994/10/13 | 1,190 | 1,270 | 1,150 | 1,270 | 16,000 |
| 1994/10/11 | 1,340 | 1,340 | 1,290 | 1,290 | 3,000 |
| 1994/10/07 | 1,370 | 1,370 | 1,340 | 1,370 | 15,000 |
| 1994/10/06 | 1,310 | 1,390 | 1,310 | 1,380 | 16,000 |
| 1994/10/05 | 1,230 | 1,320 | 1,230 | 1,310 | 19,000 |
| 1994/10/04 | 1,200 | 1,300 | 1,200 | 1,250 | 15,000 |
| 1994/10/03 | 1,210 | 1,250 | 1,210 | 1,250 | 8,000 |
| 1994/09/29 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1994/09/28 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1994/09/27 | 1,070 | 1,110 | 1,060 | 1,110 | 7,000 |
| 1994/09/26 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1994/09/21 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1994/09/20 | 1,060 | 1,090 | 1,050 | 1,090 | 8,000 |
| 1994/09/16 | 1,050 | 1,100 | 1,050 | 1,060 | 6,000 |
| 1994/09/14 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 |
| 1994/09/13 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 |
| 1994/09/12 | 1,150 | 1,150 | 1,120 | 1,120 | 8,000 |
| 1994/09/09 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1994/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1994/09/06 | 1,200 | 1,250 | 1,100 | 1,250 | 8,000 |
| 1994/09/02 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 |
| 1994/09/01 | 1,260 | 1,320 | 1,260 | 1,310 | 9,000 |
| 1994/08/31 | 1,170 | 1,230 | 1,170 | 1,200 | 34,000 |
| 1994/08/30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1994/08/29 | 1,170 | 1,170 | 1,100 | 1,100 | 10,000 |
| 1994/08/26 | 1,160 | 1,180 | 1,160 | 1,170 | 5,000 |
| 1994/08/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/08/23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1994/08/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/08/19 | 1,280 | 1,280 | 1,230 | 1,230 | 4,000 |
| 1994/08/18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1994/08/17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1994/08/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1994/08/15 | 1,300 | 1,300 | 1,280 | 1,300 | 4,000 |
| 1994/08/05 | 1,340 | 1,380 | 1,340 | 1,380 | 17,000 |
| 1994/08/03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1994/08/02 | 1,400 | 1,400 | 1,360 | 1,400 | 4,000 |
| 1994/07/29 | 1,300 | 1,380 | 1,300 | 1,350 | 4,000 |
| 1994/07/28 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 |
| 1994/07/27 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1994/07/26 | 1,310 | 1,310 | 1,300 | 1,310 | 6,000 |
| 1994/07/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1994/07/20 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1994/07/19 | 1,480 | 1,480 | 1,450 | 1,480 | 5,000 |
| 1994/07/18 | 1,470 | 1,500 | 1,470 | 1,490 | 11,000 |
| 1994/07/15 | 1,490 | 1,510 | 1,470 | 1,470 | 29,000 |
| 1994/07/14 | 1,450 | 1,450 | 1,360 | 1,360 | 11,000 |
| 1994/07/13 | 1,440 | 1,440 | 1,400 | 1,400 | 13,000 |
| 1994/07/12 | 1,460 | 1,470 | 1,450 | 1,450 | 21,000 |
| 1994/07/11 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 |
| 1994/07/08 | 1,430 | 1,510 | 1,410 | 1,510 | 38,000 |
| 1994/07/07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1994/07/06 | 1,440 | 1,440 | 1,400 | 1,430 | 7,000 |
| 1994/07/05 | 1,470 | 1,480 | 1,420 | 1,420 | 7,000 |
| 1994/07/04 | 1,470 | 1,470 | 1,400 | 1,470 | 24,000 |
| 1994/07/01 | 1,370 | 1,480 | 1,360 | 1,480 | 13,000 |
| 1994/06/30 | 1,390 | 1,400 | 1,350 | 1,350 | 8,000 |
| 1994/06/29 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 |
| 1994/06/28 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 1994/06/27 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1994/06/24 | 1,440 | 1,450 | 1,440 | 1,440 | 8,000 |
| 1994/06/23 | 1,390 | 1,440 | 1,390 | 1,440 | 7,000 |
| 1994/06/22 | 1,370 | 1,380 | 1,350 | 1,380 | 7,000 |
| 1994/06/21 | 1,380 | 1,400 | 1,380 | 1,380 | 14,000 |
| 1994/06/20 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 |
| 1994/06/17 | 1,440 | 1,460 | 1,420 | 1,450 | 11,000 |
| 1994/06/16 | 1,430 | 1,430 | 1,380 | 1,380 | 13,000 |
| 1994/06/15 | 1,480 | 1,480 | 1,420 | 1,430 | 10,000 |
| 1994/06/14 | 1,450 | 1,480 | 1,410 | 1,480 | 14,000 |
| 1994/06/13 | 1,460 | 1,500 | 1,430 | 1,440 | 20,000 |
| 1994/06/10 | 1,450 | 1,460 | 1,420 | 1,420 | 27,000 |
| 1994/06/09 | 1,500 | 1,520 | 1,410 | 1,450 | 42,000 |
| 1994/06/08 | 1,530 | 1,530 | 1,440 | 1,500 | 63,000 |
| 1994/06/07 | 1,360 | 1,540 | 1,350 | 1,530 | 236,000 |
| 1994/06/06 | 1,390 | 1,390 | 1,330 | 1,350 | 153,000 |
| 1994/06/03 | 1,070 | 1,270 | 1,070 | 1,270 | 181,000 |
| 1994/06/02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1994/06/01 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1994/05/31 | 1,080 | 1,090 | 1,070 | 1,090 | 13,000 |
| 1994/05/30 | 1,100 | 1,100 | 1,070 | 1,080 | 22,000 |
| 1994/05/27 | 1,040 | 1,120 | 1,040 | 1,060 | 52,000 |
| 1994/05/26 | 1,080 | 1,090 | 1,020 | 1,020 | 21,000 |
| 1994/05/25 | 1,090 | 1,090 | 1,080 | 1,090 | 26,000 |
| 1994/05/24 | 1,070 | 1,110 | 1,060 | 1,100 | 33,000 |
| 1994/05/23 | 1,080 | 1,080 | 1,050 | 1,050 | 38,000 |
| 1994/05/20 | 1,010 | 1,090 | 1,010 | 1,080 | 91,000 |
| 1994/05/19 | 1,000 | 1,010 | 985 | 1,000 | 46,000 |
| 1994/05/18 | 921 | 1,010 | 921 | 1,010 | 49,000 |
| 1994/05/17 | 900 | 910 | 895 | 910 | 7,000 |
| 1994/05/16 | 920 | 920 | 895 | 895 | 4,000 |
| 1994/05/13 | 875 | 910 | 875 | 910 | 5,000 |
| 1994/05/12 | 875 | 875 | 871 | 871 | 2,000 |
| 1994/05/11 | 861 | 861 | 861 | 861 | 2,000 |
| 1994/05/10 | 860 | 860 | 860 | 860 | 1,000 |
| 1994/05/09 | 880 | 900 | 870 | 870 | 5,000 |
| 1994/05/06 | 900 | 900 | 900 | 900 | 1,000 |
| 1994/04/28 | 910 | 910 | 910 | 910 | 9,000 |
| 1994/04/26 | 900 | 900 | 890 | 890 | 4,000 |
| 1994/04/25 | 890 | 900 | 890 | 900 | 4,000 |
| 1994/04/22 | 900 | 900 | 900 | 900 | 4,000 |
| 1994/04/21 | 899 | 910 | 899 | 900 | 9,000 |
| 1994/04/20 | 910 | 911 | 900 | 900 | 11,000 |
| 1994/04/19 | 979 | 979 | 940 | 940 | 12,000 |
| 1994/04/18 | 981 | 985 | 975 | 980 | 12,000 |
| 1994/04/15 | 985 | 990 | 951 | 951 | 62,000 |
| 1994/04/14 | 920 | 950 | 920 | 930 | 17,000 |
| 1994/04/13 | 920 | 930 | 920 | 930 | 4,000 |
| 1994/04/12 | 938 | 940 | 920 | 920 | 39,000 |
| 1994/04/11 | 906 | 965 | 906 | 940 | 70,000 |
| 1994/04/08 | 880 | 920 | 880 | 906 | 85,000 |
| 1994/04/07 | 875 | 880 | 865 | 870 | 50,000 |
| 1994/04/06 | 810 | 888 | 810 | 865 | 201,000 |
| 1994/04/05 | 785 | 821 | 782 | 810 | 162,000 |
| 1994/04/04 | 781 | 785 | 781 | 785 | 5,000 |
| 1994/03/28 | 800 | 800 | 800 | 800 | 1,000 |
| 1994/03/25 | 800 | 800 | 800 | 800 | 3,000 |
| 1994/03/24 | 800 | 800 | 800 | 800 | 19,000 |
| 1994/03/22 | 820 | 820 | 820 | 820 | 2,000 |
| 1994/03/18 | 850 | 850 | 820 | 820 | 7,000 |
| 1994/03/17 | 885 | 885 | 850 | 850 | 14,000 |
| 1994/03/16 | 900 | 920 | 890 | 890 | 12,000 |
| 1994/03/15 | 859 | 901 | 851 | 901 | 28,000 |
| 1994/03/14 | 803 | 860 | 800 | 860 | 27,000 |
| 1994/03/11 | 791 | 800 | 780 | 800 | 19,000 |
| 1994/03/10 | 751 | 761 | 750 | 760 | 15,000 |
| 1994/03/09 | 730 | 750 | 730 | 750 | 4,000 |
| 1994/03/08 | 730 | 730 | 730 | 730 | 3,000 |
| 1994/03/07 | 730 | 730 | 730 | 730 | 3,000 |
| 1994/03/03 | 750 | 750 | 720 | 720 | 4,000 |
| 1994/03/02 | 750 | 751 | 750 | 751 | 3,000 |
| 1994/03/01 | 760 | 771 | 750 | 750 | 9,000 |
| 1994/02/28 | 750 | 750 | 750 | 750 | 2,000 |
| 1994/02/24 | 760 | 760 | 760 | 760 | 2,000 |
| 1994/02/23 | 720 | 720 | 720 | 720 | 17,000 |
| 1994/02/22 | 720 | 720 | 720 | 720 | 8,000 |
| 1994/02/18 | 720 | 739 | 720 | 739 | 3,000 |
| 1994/02/17 | 720 | 720 | 720 | 720 | 4,000 |
| 1994/02/15 | 720 | 720 | 720 | 720 | 2,000 |
| 1994/02/07 | 760 | 760 | 760 | 760 | 3,000 |
| 1994/02/03 | 760 | 760 | 760 | 760 | 3,000 |
| 1994/02/02 | 721 | 761 | 721 | 759 | 12,000 |
| 1994/02/01 | 701 | 720 | 701 | 720 | 7,000 |
| 1994/01/31 | 657 | 660 | 657 | 657 | 4,000 |
| 1994/01/27 | 575 | 575 | 575 | 575 | 1,000 |
| 1994/01/26 | 570 | 570 | 570 | 570 | 4,000 |
| 1994/01/25 | 570 | 570 | 570 | 570 | 3,000 |
| 1994/01/20 | 618 | 618 | 618 | 618 | 3,000 |
| 1994/01/19 | 601 | 618 | 601 | 618 | 5,000 |
| 1994/01/18 | 588 | 588 | 588 | 588 | 1,000 |
| 1994/01/17 | 575 | 575 | 575 | 575 | 4,000 |
| 1994/01/14 | 575 | 575 | 575 | 575 | 1,000 |
| 1994/01/13 | 570 | 570 | 570 | 570 | 6,000 |
| 1994/01/12 | 571 | 571 | 570 | 570 | 3,000 |
| 1994/01/06 | 570 | 570 | 570 | 570 | 3,000 |