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 |
|---|---|---|---|---|---|
| 2003/12/30 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/12/26 | 155 | 160 | 155 | 160 | 2,000 |
| 2003/12/25 | 151 | 151 | 151 | 151 | 8,000 |
| 2003/12/24 | 152 | 152 | 151 | 151 | 2,000 |
| 2003/12/22 | 160 | 160 | 151 | 151 | 8,000 |
| 2003/12/19 | 160 | 160 | 160 | 160 | 5,000 |
| 2003/12/18 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/12/17 | 160 | 165 | 160 | 165 | 7,000 |
| 2003/12/16 | 160 | 160 | 160 | 160 | 15,000 |
| 2003/12/15 | 154 | 160 | 154 | 160 | 5,000 |
| 2003/12/12 | 152 | 152 | 152 | 152 | 1,000 |
| 2003/12/11 | 160 | 160 | 150 | 150 | 3,000 |
| 2003/12/10 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/12/09 | 155 | 160 | 155 | 160 | 12,000 |
| 2003/12/08 | 160 | 160 | 155 | 155 | 14,000 |
| 2003/12/05 | 163 | 163 | 155 | 162 | 8,000 |
| 2003/12/04 | 160 | 160 | 160 | 160 | 4,000 |
| 2003/12/03 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/12/02 | 168 | 168 | 168 | 168 | 2,000 |
| 2003/12/01 | 168 | 168 | 168 | 168 | 3,000 |
| 2003/11/28 | 168 | 168 | 168 | 168 | 4,000 |
| 2003/11/26 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/11/17 | 170 | 170 | 170 | 170 | 5,000 |
| 2003/11/14 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/11/13 | 180 | 180 | 175 | 175 | 5,000 |
| 2003/11/12 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/11/11 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/11/07 | 175 | 175 | 175 | 175 | 4,000 |
| 2003/11/06 | 176 | 176 | 175 | 175 | 5,000 |
| 2003/11/05 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/11/04 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/10/31 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/10/30 | 180 | 185 | 180 | 180 | 3,000 |
| 2003/10/29 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/10/27 | 190 | 190 | 188 | 190 | 13,000 |
| 2003/10/23 | 203 | 203 | 191 | 191 | 4,000 |
| 2003/10/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/10/20 | 191 | 200 | 191 | 191 | 5,000 |
| 2003/10/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/10/15 | 205 | 210 | 200 | 200 | 16,000 |
| 2003/10/14 | 200 | 205 | 199 | 205 | 18,000 |
| 2003/10/10 | 200 | 203 | 200 | 203 | 8,000 |
| 2003/10/09 | 195 | 200 | 195 | 200 | 7,000 |
| 2003/10/08 | 190 | 195 | 190 | 190 | 10,000 |
| 2003/10/07 | 190 | 190 | 187 | 190 | 14,000 |
| 2003/10/03 | 210 | 210 | 200 | 200 | 8,000 |
| 2003/10/02 | 200 | 210 | 199 | 210 | 16,000 |
| 2003/10/01 | 210 | 210 | 196 | 196 | 3,000 |
| 2003/09/30 | 195 | 210 | 195 | 210 | 6,000 |
| 2003/09/29 | 181 | 188 | 180 | 188 | 5,000 |
| 2003/09/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/09/25 | 181 | 190 | 181 | 190 | 2,000 |
| 2003/09/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/09/22 | 200 | 205 | 199 | 200 | 25,000 |
| 2003/09/19 | 180 | 203 | 180 | 196 | 71,000 |
| 2003/09/18 | 175 | 180 | 175 | 180 | 21,000 |
| 2003/09/17 | 162 | 170 | 162 | 170 | 16,000 |
| 2003/09/16 | 167 | 167 | 167 | 167 | 1,000 |
| 2003/09/12 | 161 | 168 | 161 | 168 | 3,000 |
| 2003/09/11 | 164 | 164 | 160 | 160 | 5,000 |
| 2003/09/10 | 163 | 168 | 163 | 164 | 7,000 |
| 2003/09/09 | 161 | 161 | 161 | 161 | 2,000 |
| 2003/09/08 | 160 | 161 | 160 | 161 | 2,000 |
| 2003/09/05 | 160 | 160 | 160 | 160 | 4,000 |
| 2003/09/04 | 160 | 160 | 160 | 160 | 5,000 |
| 2003/09/03 | 163 | 165 | 159 | 160 | 11,000 |
| 2003/09/01 | 154 | 160 | 154 | 160 | 11,000 |
| 2003/08/29 | 154 | 154 | 153 | 154 | 8,000 |
| 2003/08/28 | 154 | 154 | 153 | 153 | 4,000 |
| 2003/08/27 | 163 | 163 | 163 | 163 | 2,000 |
| 2003/08/26 | 163 | 163 | 163 | 163 | 2,000 |
| 2003/08/25 | 161 | 163 | 161 | 163 | 5,000 |
| 2003/08/21 | 162 | 162 | 161 | 161 | 3,000 |
| 2003/08/20 | 161 | 162 | 160 | 162 | 6,000 |
| 2003/08/19 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/08/18 | 156 | 160 | 156 | 160 | 7,000 |
| 2003/08/15 | 155 | 156 | 155 | 156 | 6,000 |
| 2003/08/14 | 155 | 155 | 155 | 155 | 7,000 |
| 2003/08/07 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/08/06 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/08/04 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/07/31 | 160 | 160 | 159 | 159 | 3,000 |
| 2003/07/29 | 154 | 154 | 154 | 154 | 3,000 |
| 2003/07/28 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/07/25 | 155 | 160 | 154 | 154 | 5,000 |
| 2003/07/24 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/07/23 | 160 | 160 | 157 | 157 | 6,000 |
| 2003/07/18 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/07/17 | 185 | 185 | 165 | 165 | 5,000 |
| 2003/07/16 | 177 | 189 | 177 | 185 | 24,000 |
| 2003/07/15 | 168 | 180 | 165 | 177 | 13,000 |
| 2003/07/14 | 161 | 165 | 161 | 165 | 3,000 |
| 2003/07/11 | 161 | 161 | 161 | 161 | 1,000 |
| 2003/07/10 | 161 | 165 | 161 | 165 | 5,000 |
| 2003/07/09 | 158 | 160 | 157 | 160 | 6,000 |
| 2003/07/08 | 157 | 158 | 156 | 157 | 10,000 |
| 2003/07/07 | 156 | 156 | 156 | 156 | 5,000 |
| 2003/07/04 | 157 | 157 | 156 | 156 | 2,000 |
| 2003/07/03 | 164 | 164 | 164 | 164 | 4,000 |
| 2003/07/02 | 164 | 165 | 164 | 165 | 2,000 |
| 2003/07/01 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/06/30 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/06/27 | 145 | 150 | 145 | 150 | 5,000 |
| 2003/06/26 | 145 | 148 | 145 | 148 | 4,000 |
| 2003/06/25 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/06/23 | 145 | 146 | 145 | 145 | 5,000 |
| 2003/06/20 | 145 | 145 | 145 | 145 | 6,000 |
| 2003/06/19 | 145 | 145 | 145 | 145 | 7,000 |
| 2003/06/17 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/06/16 | 140 | 150 | 140 | 150 | 10,000 |
| 2003/06/13 | 142 | 142 | 138 | 138 | 4,000 |
| 2003/06/12 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/06/11 | 140 | 140 | 140 | 140 | 5,000 |
| 2003/06/10 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/06/09 | 137 | 142 | 133 | 142 | 5,000 |
| 2003/06/05 | 140 | 140 | 140 | 140 | 3,000 |
| 2003/06/04 | 130 | 131 | 130 | 131 | 3,000 |
| 2003/06/03 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/06/02 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/30 | 142 | 142 | 130 | 130 | 17,000 |
| 2003/05/29 | 135 | 143 | 135 | 143 | 2,000 |
| 2003/05/28 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/05/23 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/05/21 | 125 | 130 | 125 | 130 | 3,000 |
| 2003/05/20 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/19 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/05/16 | 130 | 130 | 130 | 130 | 8,000 |
| 2003/05/14 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/12 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/05/07 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/05/01 | 121 | 121 | 121 | 121 | 3,000 |
| 2003/04/30 | 120 | 120 | 120 | 120 | 11,000 |
| 2003/04/28 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/04/25 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/04/24 | 120 | 125 | 120 | 125 | 8,000 |
| 2003/04/22 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/04/17 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/04/14 | 130 | 131 | 130 | 130 | 4,000 |
| 2003/04/11 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/04/09 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/04/07 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/04/03 | 122 | 126 | 122 | 126 | 8,000 |
| 2003/04/02 | 122 | 122 | 122 | 122 | 1,000 |
| 2003/04/01 | 122 | 122 | 122 | 122 | 4,000 |
| 2003/03/28 | 119 | 120 | 119 | 120 | 6,000 |
| 2003/03/27 | 120 | 120 | 118 | 118 | 2,000 |
| 2003/03/26 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/03/24 | 119 | 120 | 119 | 120 | 2,000 |
| 2003/03/20 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/03/19 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/03/18 | 120 | 120 | 112 | 112 | 9,000 |
| 2003/03/13 | 115 | 115 | 115 | 115 | 3,000 |
| 2003/03/12 | 118 | 118 | 116 | 116 | 2,000 |
| 2003/03/11 | 118 | 118 | 118 | 118 | 1,000 |
| 2003/03/06 | 115 | 122 | 115 | 122 | 4,000 |
| 2003/03/05 | 120 | 120 | 118 | 118 | 3,000 |
| 2003/03/04 | 120 | 120 | 120 | 120 | 4,000 |
| 2003/03/03 | 122 | 122 | 122 | 122 | 4,000 |
| 2003/02/25 | 105 | 105 | 105 | 105 | 3,000 |
| 2003/02/18 | 125 | 125 | 105 | 105 | 2,000 |
| 2003/02/14 | 135 | 135 | 135 | 135 | 3,000 |
| 2003/02/07 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/02/06 | 138 | 138 | 138 | 138 | 9,000 |
| 2003/02/05 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/02/04 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/01/30 | 117 | 117 | 117 | 117 | 1,000 |
| 2003/01/27 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/01/20 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/01/16 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/01/15 | 115 | 115 | 100 | 100 | 6,000 |
| 2003/01/14 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/01/10 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/01/09 | 115 | 115 | 110 | 110 | 2,000 |
| 2003/01/08 | 115 | 115 | 115 | 115 | 3,000 |
| 2003/01/07 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/01/06 | 115 | 115 | 115 | 115 | 5,000 |