日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/27 1,230 1,230 1,200 1,200 2,000
1996/12/26 1,250 1,250 1,250 1,250 7,000
1996/12/25 1,250 1,250 1,250 1,250 1,000
1996/12/24 1,250 1,250 1,240 1,250 4,000
1996/12/20 1,250 1,250 1,250 1,250 11,000
1996/12/19 1,250 1,250 1,250 1,250 4,000
1996/12/18 1,340 1,340 1,280 1,280 13,000
1996/12/17 1,350 1,350 1,300 1,340 15,000
1996/12/16 1,350 1,350 1,350 1,350 3,000
1996/12/13 1,340 1,390 1,340 1,390 7,000
1996/12/12 1,360 1,360 1,320 1,340 10,000
1996/12/11 1,430 1,430 1,400 1,430 16,000
1996/12/10 1,360 1,360 1,320 1,320 5,000
1996/12/09 1,360 1,360 1,360 1,360 2,000
1996/12/06 1,430 1,430 1,400 1,400 10,000
1996/12/05 1,440 1,450 1,430 1,430 7,000
1996/12/04 1,410 1,410 1,400 1,400 2,000
1996/12/03 1,470 1,470 1,430 1,430 4,000
1996/12/02 1,470 1,470 1,470 1,470 5,000
1996/11/29 1,460 1,470 1,420 1,470 9,000
1996/11/28 1,520 1,520 1,400 1,400 18,000
1996/11/27 1,490 1,520 1,490 1,500 61,000
1996/11/26 1,500 1,500 1,470 1,470 24,000
1996/11/25 1,480 1,500 1,470 1,500 28,000
1996/11/22 1,450 1,500 1,450 1,470 10,000
1996/11/21 1,500 1,510 1,410 1,450 21,000
1996/11/20 1,530 1,530 1,480 1,510 25,000
1996/11/19 1,540 1,540 1,520 1,530 17,000
1996/11/18 1,570 1,570 1,540 1,540 12,000
1996/11/15 1,600 1,600 1,560 1,560 21,000
1996/11/14 1,630 1,640 1,590 1,630 20,000
1996/11/13 1,650 1,650 1,640 1,640 11,000
1996/11/12 1,590 1,670 1,590 1,640 27,000
1996/11/11 1,580 1,630 1,580 1,620 20,000
1996/11/08 1,590 1,590 1,570 1,570 8,000
1996/11/07 1,590 1,590 1,560 1,560 14,000
1996/11/06 1,580 1,580 1,580 1,580 2,000
1996/11/05 1,580 1,580 1,570 1,570 4,000
1996/11/01 1,590 1,600 1,560 1,570 15,000
1996/10/31 1,590 1,590 1,560 1,560 9,000
1996/10/30 1,580 1,600 1,560 1,560 13,000
1996/10/29 1,590 1,600 1,550 1,580 22,000
1996/10/28 1,600 1,600 1,570 1,570 3,000
1996/10/25 1,660 1,660 1,570 1,580 25,000
1996/10/24 1,650 1,670 1,650 1,650 20,000
1996/10/23 1,660 1,660 1,660 1,660 3,000
1996/10/22 1,710 1,710 1,670 1,670 9,000
1996/10/21 1,790 1,790 1,740 1,740 28,000
1996/10/18 1,660 1,800 1,660 1,800 28,000
1996/10/17 1,720 1,720 1,650 1,650 10,000
1996/10/16 1,710 1,730 1,660 1,700 14,000
1996/10/15 1,750 1,750 1,690 1,690 61,000
1996/10/14 1,780 1,780 1,740 1,750 12,000
1996/10/11 1,800 1,800 1,760 1,760 44,000
1996/10/09 1,800 1,810 1,750 1,750 26,000
1996/10/08 1,840 1,850 1,820 1,830 64,000
1996/10/07 1,900 1,900 1,830 1,850 80,000
1996/10/04 1,830 1,900 1,830 1,900 249,000
1996/10/03 1,810 1,860 1,800 1,850 318,000
1996/10/02 1,760 1,840 1,720 1,840 280,000
1996/10/01 1,760 1,760 1,690 1,760 208,000
1996/09/30 1,780 1,780 1,760 1,760 16,000
1996/09/27 1,720 1,760 1,710 1,760 22,000
1996/09/26 1,770 1,770 1,760 1,760 10,000
1996/09/25 1,720 1,840 1,720 1,760 26,000
1996/09/24 1,800 1,800 1,790 1,800 5,000
1996/09/20 1,790 1,800 1,780 1,790 12,000
1996/09/19 1,820 1,820 1,800 1,800 15,000
1996/09/18 1,850 1,850 1,800 1,840 36,000
1996/09/17 1,800 1,850 1,800 1,850 3,000
1996/09/13 1,800 1,810 1,800 1,810 13,000
1996/09/12 1,860 1,860 1,800 1,800 10,000
1996/09/11 1,800 1,860 1,800 1,860 13,000
1996/09/10 1,850 1,860 1,840 1,850 7,000
1996/09/09 1,870 1,880 1,860 1,880 14,000
1996/09/06 1,900 1,970 1,850 1,850 9,000
1996/09/05 1,870 1,910 1,850 1,910 8,000
1996/09/04 1,860 1,870 1,850 1,850 16,000
1996/09/03 1,860 1,880 1,850 1,850 11,000
1996/09/02 1,900 1,910 1,850 1,850 36,000
1996/08/30 1,820 1,900 1,810 1,900 7,000
1996/08/29 1,870 1,870 1,800 1,810 15,000
1996/08/28 1,980 1,980 1,900 1,900 12,000
1996/08/27 1,990 2,000 1,990 2,000 6,000
1996/08/26 1,980 2,000 1,980 2,000 2,000
1996/08/23 2,050 2,100 2,000 2,000 31,000
1996/08/22 2,150 2,150 2,090 2,130 17,000
1996/08/21 2,110 2,190 2,110 2,190 15,000
1996/08/20 2,210 2,210 2,190 2,190 16,000
1996/08/19 2,220 2,220 2,200 2,210 18,000
1996/08/16 2,200 2,220 2,200 2,220 7,000
1996/08/15 2,190 2,200 2,120 2,120 9,000
1996/08/14 2,200 2,240 2,190 2,200 27,000
1996/08/13 2,100 2,180 2,100 2,160 12,000
1996/08/12 2,050 2,100 2,050 2,100 10,000
1996/08/09 2,170 2,170 2,100 2,100 16,000
1996/08/08 2,150 2,180 2,120 2,180 11,000
1996/08/07 2,150 2,150 2,150 2,150 5,000
1996/08/06 2,110 2,150 2,110 2,120 8,000
1996/08/05 2,180 2,190 2,150 2,150 11,000
1996/08/02 2,170 2,190 2,140 2,190 48,000
1996/08/01 2,130 2,140 2,100 2,140 7,000
1996/07/31 2,080 2,150 2,080 2,140 18,000
1996/07/30 2,150 2,150 2,070 2,100 12,000
1996/07/29 2,150 2,200 2,150 2,150 12,000
1996/07/26 2,170 2,170 2,110 2,110 9,000
1996/07/25 2,100 2,150 2,100 2,150 9,000
1996/07/24 2,150 2,180 2,100 2,100 12,000
1996/07/23 2,160 2,180 2,080 2,180 17,000
1996/07/22 2,150 2,160 2,140 2,160 31,000
1996/07/19 2,180 2,200 2,150 2,150 46,000
1996/07/18 2,100 2,190 2,080 2,180 172,000
1996/07/17 2,100 2,120 2,080 2,080 16,000
1996/07/16 2,100 2,100 2,080 2,100 4,000
1996/07/15 2,200 2,200 2,130 2,130 15,000
1996/07/12 2,080 2,150 2,080 2,150 3,000
1996/07/11 2,150 2,160 2,100 2,100 21,000
1996/07/10 2,190 2,200 2,170 2,190 13,000
1996/07/09 2,190 2,190 2,170 2,190 8,000
1996/07/08 2,200 2,200 2,150 2,190 14,000
1996/07/05 2,250 2,250 2,200 2,240 34,000
1996/07/04 2,280 2,290 2,200 2,250 17,000
1996/07/03 2,300 2,300 2,260 2,290 28,000
1996/07/02 2,300 2,300 2,250 2,250 31,000
1996/07/01 2,380 2,380 2,300 2,300 60,000
1996/06/28 2,290 2,360 2,280 2,360 184,000
1996/06/27 2,300 2,310 2,250 2,300 87,000
1996/06/26 2,190 2,300 2,180 2,250 128,000
1996/06/25 2,230 2,230 2,150 2,200 26,000
1996/06/24 2,180 2,250 2,180 2,210 38,000
1996/06/21 2,110 2,190 2,070 2,190 60,000
1996/06/20 2,130 2,190 2,100 2,100 27,000
1996/06/19 2,090 2,100 2,060 2,090 75,000
1996/06/18 2,190 2,190 2,100 2,100 22,000
1996/06/17 2,190 2,190 2,150 2,180 15,000
1996/06/14 2,160 2,200 2,160 2,190 24,000
1996/06/13 2,230 2,270 2,180 2,190 125,000
1996/06/12 2,240 2,250 2,190 2,210 66,000
1996/06/11 2,090 2,240 2,090 2,210 81,000
1996/06/10 2,170 2,170 2,100 2,100 18,000
1996/06/07 2,200 2,250 2,160 2,200 86,000
1996/06/06 2,200 2,240 2,160 2,200 107,000
1996/06/05 2,220 2,300 2,210 2,240 348,000
1996/06/04 2,090 2,190 2,070 2,160 337,000
1996/06/03 2,040 2,110 2,030 2,070 275,000
1996/05/31 1,980 2,050 1,980 2,000 248,000
1996/05/30 1,980 2,020 1,960 1,960 204,000
1996/05/29 1,990 2,010 1,960 1,980 325,000
1996/05/28 1,860 1,930 1,820 1,930 89,000
1996/05/27 1,840 1,880 1,800 1,800 66,000
1996/05/24 1,840 1,840 1,800 1,810 13,000
1996/05/23 1,850 1,900 1,810 1,840 161,000
1996/05/22 1,850 1,870 1,810 1,810 36,000
1996/05/21 1,880 1,890 1,840 1,840 23,000
1996/05/20 1,890 1,920 1,860 1,880 27,000
1996/05/17 1,880 1,930 1,880 1,890 73,000
1996/05/16 1,870 1,880 1,850 1,880 56,000
1996/05/15 1,840 1,880 1,830 1,870 66,000
1996/05/14 1,900 1,900 1,850 1,870 38,000
1996/05/13 1,950 1,950 1,860 1,920 65,000
1996/05/10 1,900 1,960 1,890 1,930 324,000
1996/05/09 1,760 1,900 1,750 1,810 382,000
1996/05/08 1,740 1,760 1,700 1,750 78,000
1996/05/07 1,740 1,760 1,720 1,740 65,000
1996/05/02 1,740 1,780 1,730 1,750 239,000
1996/05/01 1,680 1,750 1,680 1,750 67,000
1996/04/30 1,710 1,730 1,690 1,690 124,000
1996/04/26 1,670 1,770 1,670 1,750 130,000
1996/04/25 1,550 1,680 1,550 1,680 25,000
1996/04/24 1,570 1,570 1,550 1,550 10,000
1996/04/23 1,600 1,600 1,580 1,580 12,000
1996/04/22 1,630 1,630 1,600 1,600 13,000
1996/04/19 1,680 1,680 1,630 1,640 50,000
1996/04/18 1,630 1,670 1,630 1,670 37,000
1996/04/17 1,630 1,630 1,600 1,630 12,000
1996/04/16 1,680 1,680 1,630 1,630 14,000
1996/04/15 1,610 1,670 1,610 1,670 54,000
1996/04/12 1,650 1,660 1,600 1,610 49,000
1996/04/11 1,650 1,720 1,650 1,660 184,000
1996/04/10 1,500 1,670 1,500 1,670 408,000
1996/04/09 1,460 1,500 1,460 1,470 20,000
1996/04/08 1,530 1,530 1,450 1,450 28,000
1996/04/05 1,470 1,530 1,450 1,530 110,000
1996/04/04 1,430 1,490 1,430 1,450 59,000
1996/04/03 1,490 1,550 1,430 1,430 222,000
1996/04/02 1,330 1,470 1,330 1,440 118,000
1996/04/01 1,320 1,330 1,280 1,330 20,000
1996/03/29 1,310 1,350 1,300 1,320 25,000
1996/03/28 1,260 1,300 1,260 1,300 8,000
1996/03/27 1,290 1,310 1,290 1,300 12,000
1996/03/26 1,260 1,300 1,260 1,300 11,000
1996/03/25 1,260 1,260 1,260 1,260 2,000
1996/03/21 1,240 1,240 1,220 1,220 15,000
1996/03/19 1,210 1,220 1,210 1,220 5,000
1996/03/18 1,230 1,230 1,200 1,200 3,000
1996/03/14 1,230 1,250 1,230 1,250 6,000
1996/03/13 1,250 1,250 1,230 1,250 3,000
1996/03/12 1,260 1,260 1,260 1,260 1,000
1996/03/08 1,250 1,250 1,250 1,250 4,000
1996/03/07 1,250 1,260 1,250 1,260 6,000
1996/03/06 1,300 1,300 1,260 1,260 3,000
1996/03/05 1,330 1,340 1,300 1,300 5,000
1996/03/04 1,330 1,340 1,330 1,340 6,000
1996/03/01 1,300 1,350 1,300 1,330 28,000
1996/02/29 1,290 1,310 1,290 1,300 21,000
1996/02/28 1,260 1,300 1,260 1,300 25,000
1996/02/27 1,310 1,320 1,250 1,250 20,000
1996/02/26 1,310 1,340 1,300 1,310 37,000
1996/02/23 1,250 1,300 1,250 1,300 15,000
1996/02/22 1,270 1,310 1,250 1,290 36,000
1996/02/21 1,220 1,250 1,220 1,250 3,000
1996/02/20 1,250 1,250 1,210 1,220 3,000
1996/02/19 1,200 1,200 1,200 1,200 2,000
1996/02/16 1,200 1,200 1,200 1,200 6,000
1996/02/15 1,250 1,250 1,250 1,250 1,000
1996/02/14 1,200 1,240 1,200 1,240 4,000
1996/02/09 1,170 1,220 1,170 1,200 11,000
1996/02/08 1,170 1,170 1,170 1,170 1,000
1996/02/07 1,260 1,260 1,150 1,150 6,000
1996/02/06 1,160 1,260 1,150 1,260 8,000
1996/02/05 1,260 1,260 1,260 1,260 2,000
1996/02/02 1,250 1,260 1,240 1,260 17,000
1996/02/01 1,250 1,260 1,240 1,260 17,000
1996/01/31 1,270 1,270 1,230 1,260 30,000
1996/01/30 1,330 1,340 1,230 1,270 74,000
1996/01/29 1,340 1,360 1,340 1,340 32,000
1996/01/26 1,310 1,320 1,300 1,320 16,000
1996/01/25 1,320 1,340 1,310 1,340 22,000
1996/01/24 1,270 1,330 1,260 1,290 46,000
1996/01/23 1,200 1,290 1,200 1,270 40,000
1996/01/22 1,140 1,200 1,140 1,190 19,000
1996/01/18 1,160 1,160 1,150 1,150 2,000
1996/01/17 1,150 1,170 1,150 1,170 5,000
1996/01/16 1,170 1,170 1,170 1,170 1,000
1996/01/10 1,100 1,180 1,100 1,170 8,000
1996/01/08 1,160 1,180 1,160 1,180 8,000
1996/01/05 1,180 1,180 1,160 1,180 10,000
1996/01/04 1,180 1,180 1,180 1,180 2,000

このページの先頭へ