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 |
|---|---|---|---|---|---|
| 1997/12/30 | 310 | 316 | 310 | 316 | 5,000 |
| 1997/12/29 | 330 | 330 | 316 | 316 | 9,000 |
| 1997/12/26 | 325 | 330 | 325 | 330 | 12,000 |
| 1997/12/25 | 330 | 330 | 330 | 330 | 6,000 |
| 1997/12/24 | 345 | 350 | 345 | 345 | 6,000 |
| 1997/12/22 | 369 | 369 | 369 | 369 | 1,000 |
| 1997/12/19 | 385 | 385 | 385 | 385 | 1,000 |
| 1997/12/18 | 400 | 400 | 400 | 400 | 8,000 |
| 1997/12/17 | 420 | 420 | 400 | 400 | 16,000 |
| 1997/12/16 | 400 | 420 | 400 | 420 | 3,000 |
| 1997/12/15 | 382 | 400 | 380 | 400 | 11,000 |
| 1997/12/10 | 392 | 392 | 390 | 390 | 6,000 |
| 1997/12/09 | 391 | 391 | 391 | 391 | 3,000 |
| 1997/12/04 | 400 | 400 | 400 | 400 | 7,000 |
| 1997/12/03 | 415 | 415 | 395 | 395 | 20,000 |
| 1997/12/02 | 402 | 405 | 385 | 400 | 46,000 |
| 1997/12/01 | 380 | 410 | 380 | 400 | 41,000 |
| 1997/11/28 | 450 | 450 | 370 | 370 | 26,000 |
| 1997/11/27 | 470 | 470 | 450 | 450 | 4,000 |
| 1997/11/26 | 470 | 490 | 470 | 490 | 5,000 |
| 1997/11/25 | 475 | 475 | 470 | 470 | 6,000 |
| 1997/11/21 | 490 | 490 | 480 | 480 | 5,000 |
| 1997/11/20 | 490 | 490 | 490 | 490 | 1,000 |
| 1997/11/19 | 510 | 510 | 510 | 510 | 10,000 |
| 1997/11/18 | 460 | 510 | 450 | 510 | 11,000 |
| 1997/11/17 | 460 | 460 | 460 | 460 | 5,000 |
| 1997/11/14 | 456 | 468 | 456 | 460 | 15,000 |
| 1997/11/13 | 405 | 456 | 405 | 456 | 11,000 |
| 1997/11/12 | 383 | 405 | 383 | 405 | 32,000 |
| 1997/11/11 | 414 | 414 | 390 | 390 | 32,000 |
| 1997/11/10 | 439 | 439 | 415 | 419 | 18,000 |
| 1997/11/07 | 470 | 470 | 449 | 449 | 17,000 |
| 1997/11/06 | 479 | 479 | 475 | 479 | 21,000 |
| 1997/11/05 | 480 | 480 | 479 | 479 | 17,000 |
| 1997/11/04 | 481 | 482 | 480 | 481 | 23,000 |
| 1997/10/31 | 481 | 482 | 481 | 482 | 7,000 |
| 1997/10/30 | 481 | 481 | 481 | 481 | 6,000 |
| 1997/10/29 | 499 | 500 | 481 | 481 | 10,000 |
| 1997/10/28 | 500 | 500 | 500 | 500 | 3,000 |
| 1997/10/24 | 520 | 520 | 517 | 517 | 6,000 |
| 1997/10/23 | 520 | 520 | 520 | 520 | 4,000 |
| 1997/10/22 | 520 | 520 | 515 | 520 | 7,000 |
| 1997/10/21 | 540 | 540 | 520 | 520 | 8,000 |
| 1997/10/20 | 550 | 550 | 520 | 550 | 12,000 |
| 1997/10/17 | 575 | 575 | 560 | 560 | 8,000 |
| 1997/10/16 | 570 | 570 | 570 | 570 | 5,000 |
| 1997/10/15 | 570 | 570 | 570 | 570 | 4,000 |
| 1997/10/14 | 574 | 575 | 570 | 570 | 4,000 |
| 1997/10/13 | 570 | 575 | 570 | 575 | 8,000 |
| 1997/10/09 | 541 | 570 | 541 | 570 | 14,000 |
| 1997/10/07 | 500 | 502 | 500 | 502 | 7,000 |
| 1997/10/06 | 500 | 500 | 500 | 500 | 15,000 |
| 1997/10/03 | 520 | 520 | 500 | 500 | 21,000 |
| 1997/10/02 | 540 | 540 | 520 | 520 | 13,000 |
| 1997/10/01 | 559 | 559 | 540 | 540 | 8,000 |
| 1997/09/30 | 580 | 580 | 550 | 560 | 11,000 |
| 1997/09/26 | 640 | 640 | 600 | 600 | 6,000 |
| 1997/09/25 | 640 | 640 | 640 | 640 | 2,000 |
| 1997/09/24 | 660 | 660 | 660 | 660 | 1,000 |
| 1997/09/22 | 652 | 652 | 651 | 651 | 2,000 |
| 1997/09/19 | 650 | 650 | 650 | 650 | 4,000 |
| 1997/09/17 | 655 | 655 | 650 | 650 | 2,000 |
| 1997/09/12 | 688 | 688 | 688 | 688 | 1,000 |
| 1997/09/11 | 700 | 715 | 700 | 700 | 10,000 |
| 1997/09/10 | 650 | 700 | 650 | 700 | 10,000 |
| 1997/09/09 | 649 | 650 | 649 | 650 | 10,000 |
| 1997/09/08 | 650 | 650 | 650 | 650 | 8,000 |
| 1997/09/05 | 650 | 650 | 602 | 650 | 42,000 |
| 1997/09/04 | 690 | 700 | 670 | 670 | 50,000 |
| 1997/09/03 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/09/02 | 700 | 700 | 685 | 690 | 21,000 |
| 1997/09/01 | 700 | 710 | 700 | 700 | 35,000 |
| 1997/08/29 | 700 | 730 | 680 | 700 | 35,000 |
| 1997/08/28 | 730 | 730 | 700 | 700 | 17,000 |
| 1997/08/27 | 780 | 780 | 750 | 750 | 7,000 |
| 1997/08/25 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/08/22 | 800 | 800 | 800 | 800 | 4,000 |
| 1997/08/21 | 736 | 760 | 736 | 750 | 5,000 |
| 1997/08/20 | 800 | 800 | 730 | 730 | 6,000 |
| 1997/08/19 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/08/18 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/08/15 | 803 | 804 | 800 | 800 | 8,000 |
| 1997/08/14 | 817 | 817 | 800 | 800 | 6,000 |
| 1997/08/13 | 800 | 818 | 800 | 818 | 5,000 |
| 1997/08/12 | 850 | 850 | 840 | 840 | 4,000 |
| 1997/08/11 | 870 | 870 | 870 | 870 | 1,000 |
| 1997/08/08 | 900 | 900 | 900 | 900 | 4,000 |
| 1997/08/07 | 901 | 901 | 901 | 901 | 1,000 |
| 1997/08/05 | 911 | 911 | 911 | 911 | 1,000 |
| 1997/08/04 | 911 | 911 | 910 | 911 | 14,000 |
| 1997/08/01 | 911 | 912 | 910 | 910 | 5,000 |
| 1997/07/31 | 922 | 922 | 909 | 909 | 3,000 |
| 1997/07/30 | 925 | 925 | 922 | 922 | 3,000 |
| 1997/07/29 | 912 | 930 | 912 | 925 | 5,000 |
| 1997/07/28 | 921 | 922 | 921 | 922 | 12,000 |
| 1997/07/25 | 920 | 929 | 920 | 922 | 4,000 |
| 1997/07/24 | 948 | 948 | 911 | 930 | 5,000 |
| 1997/07/23 | 965 | 965 | 950 | 950 | 5,000 |
| 1997/07/22 | 971 | 971 | 965 | 965 | 6,000 |
| 1997/07/18 | 1,010 | 1,010 | 970 | 970 | 12,000 |
| 1997/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/07/16 | 1,010 | 1,010 | 962 | 999 | 27,000 |
| 1997/07/15 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 |
| 1997/07/14 | 1,060 | 1,060 | 1,000 | 1,000 | 14,000 |
| 1997/07/11 | 1,020 | 1,100 | 1,020 | 1,070 | 10,000 |
| 1997/07/10 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1997/07/09 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1997/07/08 | 1,070 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1997/07/07 | 1,170 | 1,170 | 1,080 | 1,080 | 4,000 |
| 1997/07/04 | 1,100 | 1,190 | 1,080 | 1,190 | 24,000 |
| 1997/07/03 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1997/07/02 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1997/07/01 | 1,100 | 1,100 | 1,070 | 1,090 | 6,000 |
| 1997/06/30 | 1,150 | 1,150 | 1,100 | 1,100 | 7,000 |
| 1997/06/27 | 1,110 | 1,150 | 1,100 | 1,150 | 18,000 |
| 1997/06/26 | 1,160 | 1,230 | 1,120 | 1,120 | 63,000 |
| 1997/06/25 | 1,100 | 1,200 | 1,100 | 1,180 | 47,000 |
| 1997/06/24 | 1,080 | 1,100 | 1,080 | 1,100 | 19,000 |
| 1997/06/23 | 1,060 | 1,080 | 1,040 | 1,080 | 12,000 |
| 1997/06/20 | 1,020 | 1,050 | 1,020 | 1,050 | 10,000 |
| 1997/06/19 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1997/06/18 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1997/06/17 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1997/06/16 | 1,020 | 1,050 | 1,010 | 1,040 | 6,000 |
| 1997/06/13 | 1,060 | 1,060 | 1,030 | 1,060 | 6,000 |
| 1997/06/12 | 1,010 | 1,060 | 1,000 | 1,060 | 10,000 |
| 1997/06/11 | 1,020 | 1,020 | 1,000 | 1,010 | 18,000 |
| 1997/06/10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1997/06/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/06/06 | 1,060 | 1,060 | 1,030 | 1,030 | 7,000 |
| 1997/06/05 | 995 | 1,080 | 995 | 1,070 | 49,000 |
| 1997/06/04 | 1,000 | 1,000 | 995 | 995 | 11,000 |
| 1997/06/03 | 1,000 | 1,080 | 990 | 1,000 | 34,000 |
| 1997/06/02 | 1,030 | 1,040 | 1,000 | 1,000 | 16,000 |
| 1997/05/30 | 1,000 | 1,100 | 980 | 1,050 | 29,000 |
| 1997/05/29 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1997/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/05/23 | 1,060 | 1,080 | 1,050 | 1,050 | 10,000 |
| 1997/05/22 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1997/05/21 | 1,090 | 1,100 | 1,060 | 1,060 | 11,000 |
| 1997/05/20 | 1,110 | 1,130 | 1,090 | 1,090 | 9,000 |
| 1997/05/19 | 1,060 | 1,120 | 1,060 | 1,110 | 14,000 |
| 1997/05/16 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1997/05/15 | 1,040 | 1,050 | 1,030 | 1,050 | 16,000 |
| 1997/05/14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1997/05/12 | 1,090 | 1,090 | 1,040 | 1,070 | 15,000 |
| 1997/05/09 | 1,100 | 1,100 | 1,060 | 1,070 | 7,000 |
| 1997/05/08 | 1,070 | 1,130 | 1,060 | 1,130 | 57,000 |
| 1997/05/07 | 971 | 1,060 | 971 | 1,060 | 20,000 |
| 1997/05/06 | 950 | 960 | 940 | 960 | 23,000 |
| 1997/05/02 | 950 | 954 | 950 | 950 | 8,000 |
| 1997/05/01 | 989 | 989 | 950 | 950 | 13,000 |
| 1997/04/30 | 901 | 990 | 900 | 990 | 51,000 |
| 1997/04/28 | 915 | 915 | 900 | 900 | 9,000 |
| 1997/04/25 | 920 | 926 | 900 | 915 | 16,000 |
| 1997/04/24 | 939 | 939 | 926 | 926 | 7,000 |
| 1997/04/23 | 951 | 951 | 935 | 935 | 14,000 |
| 1997/04/22 | 930 | 981 | 930 | 951 | 25,000 |
| 1997/04/21 | 861 | 900 | 860 | 900 | 26,000 |
| 1997/04/18 | 800 | 810 | 800 | 800 | 45,000 |
| 1997/04/17 | 781 | 800 | 780 | 780 | 23,000 |
| 1997/04/16 | 731 | 770 | 720 | 770 | 19,000 |
| 1997/04/15 | 760 | 760 | 720 | 720 | 8,000 |
| 1997/04/14 | 761 | 765 | 730 | 755 | 33,000 |
| 1997/04/11 | 810 | 810 | 790 | 790 | 23,000 |
| 1997/04/10 | 840 | 850 | 800 | 810 | 17,000 |
| 1997/04/09 | 860 | 860 | 860 | 860 | 2,000 |
| 1997/04/08 | 900 | 900 | 900 | 900 | 10,000 |
| 1997/04/07 | 950 | 950 | 920 | 930 | 25,000 |
| 1997/04/04 | 959 | 960 | 949 | 950 | 14,000 |
| 1997/04/03 | 960 | 960 | 951 | 960 | 4,000 |
| 1997/04/02 | 949 | 960 | 949 | 960 | 18,000 |
| 1997/04/01 | 949 | 949 | 949 | 949 | 1,000 |
| 1997/03/31 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/03/28 | 950 | 950 | 950 | 950 | 5,000 |
| 1997/03/26 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1997/03/25 | 999 | 1,000 | 990 | 1,000 | 20,000 |
| 1997/03/24 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1997/03/21 | 999 | 1,010 | 998 | 1,010 | 13,000 |
| 1997/03/19 | 1,000 | 1,000 | 999 | 999 | 5,000 |
| 1997/03/18 | 1,010 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1997/03/17 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1997/03/14 | 1,000 | 1,000 | 990 | 999 | 17,000 |
| 1997/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/03/12 | 1,060 | 1,060 | 990 | 1,000 | 39,000 |
| 1997/03/11 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 |
| 1997/03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1997/03/07 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1997/03/06 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1997/03/05 | 1,150 | 1,160 | 1,110 | 1,150 | 12,000 |
| 1997/03/04 | 1,160 | 1,160 | 1,110 | 1,150 | 16,000 |
| 1997/03/03 | 1,160 | 1,160 | 1,110 | 1,160 | 26,000 |
| 1997/02/28 | 1,100 | 1,160 | 1,100 | 1,160 | 12,000 |
| 1997/02/27 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1997/02/26 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1997/02/25 | 1,120 | 1,140 | 1,110 | 1,110 | 6,000 |
| 1997/02/24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1997/02/21 | 1,120 | 1,120 | 1,100 | 1,100 | 24,000 |
| 1997/02/20 | 1,100 | 1,100 | 1,060 | 1,100 | 11,000 |
| 1997/02/19 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1997/02/18 | 1,100 | 1,110 | 1,100 | 1,100 | 14,000 |
| 1997/02/17 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1997/02/14 | 1,130 | 1,140 | 1,120 | 1,120 | 24,000 |
| 1997/02/13 | 1,130 | 1,130 | 1,110 | 1,120 | 9,000 |
| 1997/02/12 | 1,140 | 1,150 | 1,110 | 1,110 | 17,000 |
| 1997/02/10 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 |
| 1997/02/07 | 1,280 | 1,280 | 1,180 | 1,190 | 19,000 |
| 1997/02/06 | 1,300 | 1,300 | 1,260 | 1,280 | 8,000 |
| 1997/02/05 | 1,300 | 1,320 | 1,300 | 1,300 | 21,000 |
| 1997/02/04 | 1,250 | 1,360 | 1,240 | 1,300 | 50,000 |
| 1997/02/03 | 1,050 | 1,190 | 1,050 | 1,180 | 28,000 |
| 1997/01/31 | 1,000 | 1,050 | 1,000 | 1,050 | 17,000 |
| 1997/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1997/01/29 | 990 | 1,000 | 987 | 995 | 21,000 |
| 1997/01/28 | 997 | 997 | 990 | 990 | 15,000 |
| 1997/01/27 | 1,000 | 1,000 | 996 | 996 | 5,000 |
| 1997/01/24 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 |
| 1997/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1997/01/22 | 1,000 | 1,000 | 999 | 1,000 | 20,000 |
| 1997/01/21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/01/20 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1997/01/17 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1997/01/16 | 1,020 | 1,040 | 1,010 | 1,010 | 13,000 |
| 1997/01/14 | 1,050 | 1,050 | 1,000 | 1,020 | 7,000 |
| 1997/01/13 | 1,020 | 1,050 | 1,000 | 1,050 | 18,000 |
| 1997/01/10 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 |
| 1997/01/09 | 1,100 | 1,100 | 1,000 | 1,000 | 2,000 |
| 1997/01/08 | 1,170 | 1,170 | 1,100 | 1,110 | 19,000 |
| 1997/01/07 | 1,150 | 1,170 | 1,140 | 1,140 | 7,000 |
| 1997/01/06 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 |