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 |
---|---|---|---|---|---|
2002/12/27 | 96 | 100 | 96 | 100 | 2,000 |
2002/12/26 | 99 | 99 | 99 | 99 | 2,000 |
2002/12/25 | 96 | 99 | 96 | 97 | 4,000 |
2002/12/24 | 96 | 96 | 96 | 96 | 3,000 |
2002/12/20 | 100 | 100 | 95 | 96 | 10,000 |
2002/12/19 | 101 | 101 | 90 | 90 | 6,000 |
2002/12/18 | 100 | 101 | 96 | 101 | 8,000 |
2002/12/17 | 115 | 115 | 98 | 98 | 38,000 |
2002/12/16 | 115 | 115 | 115 | 115 | 6,000 |
2002/12/13 | 115 | 115 | 115 | 115 | 3,000 |
2002/12/10 | 110 | 110 | 110 | 110 | 10,000 |
2002/12/04 | 120 | 120 | 120 | 120 | 1,000 |
2002/12/03 | 120 | 120 | 120 | 120 | 2,000 |
2002/12/02 | 131 | 131 | 131 | 131 | 5,000 |
2002/11/29 | 120 | 131 | 120 | 131 | 2,000 |
2002/11/28 | 115 | 115 | 115 | 115 | 1,000 |
2002/11/27 | 100 | 115 | 100 | 115 | 7,000 |
2002/11/26 | 110 | 110 | 95 | 95 | 14,000 |
2002/11/25 | 110 | 110 | 110 | 110 | 2,000 |
2002/11/22 | 105 | 105 | 105 | 105 | 1,000 |
2002/11/21 | 110 | 110 | 103 | 103 | 4,000 |
2002/11/20 | 110 | 110 | 110 | 110 | 2,000 |
2002/11/19 | 110 | 110 | 110 | 110 | 1,000 |
2002/11/15 | 120 | 120 | 120 | 120 | 1,000 |
2002/11/14 | 106 | 110 | 103 | 110 | 9,000 |
2002/11/13 | 120 | 120 | 120 | 120 | 1,000 |
2002/11/11 | 131 | 131 | 131 | 131 | 2,000 |
2002/10/31 | 131 | 131 | 131 | 131 | 6,000 |
2002/10/30 | 131 | 131 | 131 | 131 | 1,000 |
2002/10/29 | 148 | 148 | 145 | 145 | 2,000 |
2002/10/08 | 139 | 140 | 139 | 140 | 2,000 |
2002/10/01 | 160 | 160 | 160 | 160 | 11,000 |
2002/09/30 | 166 | 167 | 166 | 166 | 6,000 |
2002/09/27 | 165 | 166 | 165 | 166 | 3,000 |
2002/09/26 | 165 | 170 | 165 | 170 | 3,000 |
2002/09/25 | 160 | 160 | 160 | 160 | 6,000 |
2002/09/24 | 160 | 160 | 155 | 155 | 3,000 |
2002/09/20 | 160 | 165 | 155 | 155 | 9,000 |
2002/09/19 | 160 | 160 | 160 | 160 | 2,000 |
2002/09/18 | 160 | 160 | 144 | 144 | 3,000 |
2002/09/17 | 160 | 160 | 160 | 160 | 2,000 |
2002/09/13 | 156 | 156 | 145 | 145 | 3,000 |
2002/09/12 | 160 | 160 | 146 | 146 | 3,000 |
2002/09/11 | 165 | 165 | 165 | 165 | 2,000 |
2002/09/09 | 145 | 145 | 145 | 145 | 1,000 |
2002/08/30 | 156 | 156 | 156 | 156 | 10,000 |
2002/08/19 | 165 | 165 | 165 | 165 | 1,000 |
2002/08/16 | 165 | 165 | 165 | 165 | 1,000 |
2002/08/14 | 160 | 160 | 160 | 160 | 1,000 |
2002/08/13 | 181 | 181 | 180 | 180 | 8,000 |
2002/08/12 | 180 | 180 | 180 | 180 | 1,000 |
2002/08/08 | 161 | 161 | 161 | 161 | 2,000 |
2002/08/06 | 180 | 180 | 180 | 180 | 5,000 |
2002/08/05 | 180 | 180 | 180 | 180 | 1,000 |
2002/08/02 | 180 | 180 | 180 | 180 | 5,000 |
2002/08/01 | 180 | 200 | 180 | 200 | 6,000 |
2002/07/31 | 179 | 180 | 179 | 180 | 11,000 |
2002/07/30 | 175 | 179 | 175 | 179 | 13,000 |
2002/07/19 | 179 | 179 | 179 | 179 | 4,000 |
2002/07/18 | 177 | 177 | 173 | 173 | 2,000 |
2002/07/17 | 173 | 173 | 173 | 173 | 5,000 |
2002/07/12 | 155 | 155 | 155 | 155 | 1,000 |
2002/07/10 | 165 | 165 | 165 | 165 | 3,000 |
2002/07/08 | 169 | 169 | 165 | 169 | 3,000 |
2002/07/04 | 174 | 178 | 173 | 173 | 6,000 |
2002/07/02 | 180 | 180 | 174 | 174 | 6,000 |
2002/07/01 | 179 | 180 | 179 | 180 | 2,000 |
2002/06/28 | 179 | 179 | 179 | 179 | 2,000 |
2002/06/27 | 175 | 178 | 175 | 178 | 2,000 |
2002/06/26 | 170 | 170 | 170 | 170 | 2,000 |
2002/06/25 | 165 | 166 | 165 | 166 | 3,000 |
2002/06/24 | 165 | 165 | 160 | 160 | 5,000 |
2002/06/20 | 160 | 160 | 160 | 160 | 11,000 |
2002/06/17 | 160 | 160 | 160 | 160 | 2,000 |
2002/06/14 | 175 | 175 | 170 | 170 | 2,000 |
2002/06/13 | 169 | 169 | 161 | 161 | 2,000 |
2002/06/12 | 185 | 190 | 185 | 190 | 3,000 |
2002/06/11 | 190 | 190 | 190 | 190 | 2,000 |
2002/06/10 | 190 | 190 | 190 | 190 | 4,000 |
2002/06/07 | 200 | 200 | 195 | 195 | 5,000 |
2002/06/06 | 214 | 214 | 200 | 200 | 21,000 |
2002/06/05 | 225 | 228 | 220 | 220 | 15,000 |
2002/06/04 | 200 | 225 | 199 | 225 | 16,000 |
2002/06/03 | 190 | 215 | 190 | 195 | 23,000 |
2002/05/31 | 199 | 199 | 175 | 195 | 52,000 |
2002/05/30 | 209 | 220 | 198 | 201 | 43,000 |
2002/05/29 | 230 | 230 | 195 | 210 | 61,000 |
2002/05/28 | 288 | 318 | 238 | 245 | 261,000 |
2002/05/27 | 188 | 238 | 188 | 238 | 91,000 |
2002/05/24 | 142 | 188 | 142 | 188 | 78,000 |
2002/05/23 | 130 | 138 | 130 | 138 | 28,000 |
2002/05/22 | 127 | 132 | 127 | 132 | 16,000 |
2002/05/20 | 120 | 125 | 120 | 124 | 14,000 |
2002/05/17 | 115 | 115 | 115 | 115 | 1,000 |
2002/05/16 | 112 | 112 | 112 | 112 | 1,000 |
2002/05/08 | 105 | 105 | 105 | 105 | 2,000 |
2002/05/07 | 110 | 110 | 105 | 105 | 9,000 |
2002/05/02 | 103 | 103 | 103 | 103 | 1,000 |
2002/04/30 | 102 | 102 | 101 | 101 | 28,000 |
2002/04/26 | 107 | 107 | 106 | 106 | 5,000 |
2002/04/25 | 107 | 107 | 107 | 107 | 1,000 |
2002/04/24 | 112 | 112 | 112 | 112 | 4,000 |
2002/04/23 | 110 | 112 | 110 | 112 | 10,000 |
2002/04/22 | 110 | 110 | 110 | 110 | 2,000 |
2002/04/19 | 111 | 111 | 110 | 110 | 8,000 |
2002/04/16 | 114 | 114 | 112 | 112 | 4,000 |
2002/04/15 | 113 | 113 | 110 | 113 | 8,000 |
2002/04/12 | 114 | 114 | 113 | 113 | 7,000 |
2002/04/11 | 115 | 115 | 115 | 115 | 6,000 |
2002/04/10 | 116 | 116 | 115 | 116 | 12,000 |
2002/04/09 | 121 | 121 | 121 | 121 | 8,000 |
2002/04/08 | 124 | 130 | 124 | 130 | 4,000 |
2002/04/05 | 120 | 120 | 120 | 120 | 5,000 |
2002/04/02 | 127 | 127 | 125 | 125 | 6,000 |
2002/04/01 | 127 | 130 | 127 | 127 | 5,000 |
2002/03/29 | 113 | 125 | 113 | 125 | 10,000 |
2002/03/28 | 121 | 121 | 111 | 111 | 6,000 |
2002/03/27 | 121 | 121 | 121 | 121 | 1,000 |
2002/03/22 | 121 | 121 | 121 | 121 | 3,000 |
2002/03/20 | 121 | 121 | 121 | 121 | 3,000 |
2002/03/19 | 124 | 124 | 121 | 121 | 2,000 |
2002/03/18 | 124 | 124 | 123 | 123 | 9,000 |
2002/03/15 | 122 | 124 | 122 | 124 | 3,000 |
2002/03/14 | 121 | 121 | 121 | 121 | 2,000 |
2002/03/13 | 121 | 131 | 121 | 131 | 9,000 |
2002/03/12 | 130 | 130 | 120 | 120 | 3,000 |
2002/03/11 | 131 | 131 | 130 | 130 | 8,000 |
2002/03/08 | 131 | 131 | 131 | 131 | 4,000 |
2002/03/07 | 135 | 135 | 131 | 131 | 3,000 |
2002/03/06 | 138 | 138 | 134 | 135 | 6,000 |
2002/03/05 | 134 | 134 | 134 | 134 | 1,000 |
2002/03/04 | 143 | 143 | 135 | 135 | 9,000 |
2002/03/01 | 133 | 135 | 132 | 133 | 18,000 |
2002/02/28 | 133 | 133 | 133 | 133 | 2,000 |
2002/02/27 | 131 | 131 | 130 | 130 | 6,000 |
2002/02/26 | 130 | 130 | 130 | 130 | 1,000 |
2002/02/25 | 130 | 130 | 130 | 130 | 1,000 |
2002/02/22 | 130 | 130 | 130 | 130 | 2,000 |
2002/02/21 | 132 | 132 | 130 | 130 | 5,000 |
2002/02/19 | 133 | 133 | 133 | 133 | 1,000 |
2002/02/18 | 132 | 132 | 132 | 132 | 1,000 |
2002/02/15 | 130 | 130 | 130 | 130 | 3,000 |
2002/02/14 | 130 | 130 | 130 | 130 | 4,000 |
2002/02/13 | 130 | 130 | 130 | 130 | 1,000 |
2002/02/12 | 130 | 130 | 130 | 130 | 1,000 |
2002/02/07 | 130 | 130 | 130 | 130 | 1,000 |
2002/02/05 | 136 | 136 | 136 | 136 | 2,000 |
2002/02/04 | 136 | 136 | 136 | 136 | 1,000 |
2002/02/01 | 136 | 136 | 136 | 136 | 2,000 |
2002/01/31 | 136 | 136 | 136 | 136 | 1,000 |
2002/01/30 | 135 | 135 | 135 | 135 | 3,000 |
2002/01/28 | 133 | 133 | 133 | 133 | 1,000 |
2002/01/23 | 131 | 131 | 131 | 131 | 4,000 |
2002/01/22 | 139 | 139 | 131 | 131 | 7,000 |
2002/01/21 | 143 | 143 | 141 | 141 | 4,000 |
2002/01/18 | 147 | 147 | 145 | 145 | 6,000 |
2002/01/17 | 147 | 147 | 147 | 147 | 1,000 |
2002/01/16 | 147 | 147 | 147 | 147 | 1,000 |
2002/01/10 | 141 | 141 | 141 | 141 | 2,000 |
2002/01/09 | 142 | 142 | 141 | 141 | 3,000 |
2002/01/08 | 141 | 141 | 141 | 141 | 1,000 |