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 |
|---|---|---|---|---|---|
| 2006/12/29 | 185 | 185 | 176 | 185 | 9,000 |
| 2006/12/28 | 185 | 185 | 185 | 185 | 2,000 |
| 2006/12/27 | 173 | 180 | 173 | 180 | 9,000 |
| 2006/12/26 | 172 | 173 | 164 | 173 | 147,000 |
| 2006/12/25 | 176 | 176 | 151 | 173 | 46,000 |
| 2006/12/22 | 178 | 179 | 174 | 178 | 23,000 |
| 2006/12/21 | 179 | 180 | 175 | 180 | 16,000 |
| 2006/12/20 | 185 | 185 | 176 | 179 | 27,000 |
| 2006/12/19 | 186 | 186 | 181 | 186 | 23,000 |
| 2006/12/18 | 182 | 186 | 182 | 186 | 7,000 |
| 2006/12/15 | 190 | 190 | 182 | 186 | 24,000 |
| 2006/12/14 | 189 | 190 | 183 | 190 | 13,000 |
| 2006/12/13 | 195 | 195 | 182 | 189 | 43,000 |
| 2006/12/12 | 190 | 195 | 190 | 195 | 9,000 |
| 2006/12/11 | 197 | 197 | 185 | 193 | 26,000 |
| 2006/12/08 | 197 | 197 | 197 | 197 | 2,000 |
| 2006/12/07 | 199 | 199 | 199 | 199 | 2,000 |
| 2006/12/06 | 195 | 200 | 195 | 200 | 6,000 |
| 2006/12/05 | 196 | 200 | 195 | 199 | 31,000 |
| 2006/12/04 | 190 | 198 | 181 | 198 | 14,000 |
| 2006/12/01 | 185 | 190 | 185 | 190 | 5,000 |
| 2006/11/30 | 187 | 187 | 181 | 185 | 30,000 |
| 2006/11/29 | 188 | 188 | 188 | 188 | 2,000 |
| 2006/11/28 | 189 | 189 | 189 | 189 | 2,000 |
| 2006/11/27 | 180 | 190 | 176 | 190 | 236,000 |
| 2006/11/24 | 190 | 190 | 190 | 190 | 4,000 |
| 2006/11/22 | 193 | 193 | 193 | 193 | 3,000 |
| 2006/11/21 | 195 | 195 | 190 | 194 | 8,000 |
| 2006/11/20 | 196 | 197 | 196 | 197 | 4,000 |
| 2006/11/15 | 193 | 197 | 193 | 197 | 2,000 |
| 2006/11/14 | 193 | 193 | 193 | 193 | 2,000 |
| 2006/11/08 | 192 | 196 | 187 | 196 | 8,000 |
| 2006/11/07 | 191 | 197 | 191 | 197 | 2,000 |
| 2006/11/06 | 195 | 200 | 175 | 200 | 26,000 |
| 2006/11/02 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/11/01 | 199 | 199 | 199 | 199 | 5,000 |
| 2006/10/31 | 199 | 199 | 199 | 199 | 3,000 |
| 2006/10/25 | 191 | 200 | 191 | 200 | 13,000 |
| 2006/10/24 | 204 | 205 | 191 | 191 | 32,000 |
| 2006/10/20 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/10/19 | 203 | 203 | 198 | 200 | 6,000 |
| 2006/10/18 | 198 | 198 | 198 | 198 | 1,000 |
| 2006/10/17 | 208 | 208 | 208 | 208 | 2,000 |
| 2006/10/16 | 198 | 209 | 198 | 209 | 12,000 |
| 2006/10/13 | 199 | 199 | 199 | 199 | 2,000 |
| 2006/10/12 | 197 | 198 | 197 | 198 | 4,000 |
| 2006/10/11 | 194 | 197 | 194 | 197 | 3,000 |
| 2006/10/10 | 199 | 199 | 199 | 199 | 1,000 |
| 2006/10/06 | 200 | 200 | 199 | 199 | 3,000 |
| 2006/10/05 | 200 | 200 | 181 | 200 | 38,000 |
| 2006/10/04 | 200 | 200 | 200 | 200 | 8,000 |
| 2006/10/03 | 200 | 200 | 199 | 199 | 3,000 |
| 2006/10/02 | 200 | 204 | 200 | 204 | 4,000 |
| 2006/09/29 | 201 | 201 | 200 | 200 | 6,000 |
| 2006/09/28 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/09/27 | 200 | 205 | 200 | 200 | 7,000 |
| 2006/09/26 | 205 | 206 | 200 | 200 | 10,000 |
| 2006/09/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/09/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/09/21 | 203 | 203 | 195 | 195 | 46,000 |
| 2006/09/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/09/19 | 201 | 201 | 201 | 201 | 1,000 |
| 2006/09/15 | 205 | 205 | 202 | 202 | 3,000 |
| 2006/09/13 | 209 | 209 | 202 | 205 | 9,000 |
| 2006/09/12 | 207 | 207 | 207 | 207 | 2,000 |
| 2006/09/11 | 207 | 207 | 207 | 207 | 1,000 |
| 2006/09/06 | 210 | 210 | 207 | 207 | 4,000 |
| 2006/09/04 | 219 | 219 | 210 | 210 | 25,000 |
| 2006/09/01 | 211 | 220 | 210 | 215 | 330,000 |
| 2006/08/31 | 210 | 220 | 210 | 210 | 39,000 |
| 2006/08/30 | 200 | 220 | 200 | 220 | 15,000 |
| 2006/08/29 | 209 | 210 | 209 | 210 | 5,000 |
| 2006/08/28 | 209 | 209 | 209 | 209 | 5,000 |
| 2006/08/25 | 209 | 209 | 209 | 209 | 2,000 |
| 2006/08/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/08/23 | 205 | 210 | 200 | 205 | 7,000 |
| 2006/08/22 | 210 | 212 | 202 | 205 | 10,000 |
| 2006/08/21 | 210 | 210 | 210 | 210 | 6,000 |
| 2006/08/18 | 210 | 210 | 210 | 210 | 3,000 |
| 2006/08/17 | 209 | 210 | 209 | 210 | 7,000 |
| 2006/08/15 | 208 | 208 | 205 | 205 | 3,000 |
| 2006/08/14 | 209 | 210 | 209 | 210 | 7,000 |
| 2006/08/11 | 208 | 209 | 208 | 209 | 2,000 |
| 2006/08/10 | 196 | 208 | 196 | 208 | 5,000 |
| 2006/08/09 | 198 | 198 | 198 | 198 | 6,000 |
| 2006/08/08 | 203 | 203 | 201 | 201 | 12,000 |
| 2006/08/07 | 203 | 203 | 203 | 203 | 5,000 |
| 2006/08/04 | 203 | 206 | 203 | 203 | 10,000 |
| 2006/08/03 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/08/02 | 205 | 205 | 203 | 203 | 10,000 |
| 2006/08/01 | 207 | 207 | 207 | 207 | 3,000 |
| 2006/07/31 | 208 | 208 | 203 | 203 | 19,000 |
| 2006/07/28 | 209 | 209 | 199 | 209 | 294,000 |
| 2006/07/27 | 208 | 208 | 208 | 208 | 4,000 |
| 2006/07/26 | 200 | 210 | 198 | 208 | 5,000 |
| 2006/07/25 | 201 | 209 | 201 | 209 | 3,000 |
| 2006/07/24 | 209 | 210 | 202 | 210 | 7,000 |
| 2006/07/18 | 202 | 217 | 190 | 217 | 25,000 |
| 2006/07/14 | 224 | 224 | 217 | 217 | 21,000 |
| 2006/07/13 | 224 | 224 | 224 | 224 | 3,000 |
| 2006/07/12 | 230 | 230 | 224 | 224 | 5,000 |
| 2006/07/10 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/07/07 | 230 | 230 | 230 | 230 | 3,000 |
| 2006/07/06 | 233 | 233 | 230 | 230 | 11,000 |
| 2006/07/05 | 233 | 233 | 233 | 233 | 1,000 |
| 2006/07/04 | 241 | 241 | 226 | 238 | 5,000 |
| 2006/07/03 | 242 | 242 | 242 | 242 | 2,000 |
| 2006/06/30 | 240 | 242 | 225 | 242 | 9,000 |
| 2006/06/29 | 240 | 240 | 215 | 240 | 15,000 |
| 2006/06/28 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/06/27 | 225 | 225 | 225 | 225 | 2,000 |
| 2006/06/26 | 225 | 225 | 225 | 225 | 2,000 |
| 2006/06/23 | 215 | 225 | 215 | 225 | 2,000 |
| 2006/06/22 | 225 | 229 | 225 | 229 | 4,000 |
| 2006/06/21 | 225 | 225 | 225 | 225 | 2,000 |
| 2006/06/20 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/06/19 | 225 | 225 | 225 | 225 | 2,000 |
| 2006/06/16 | 207 | 220 | 200 | 220 | 14,000 |
| 2006/06/15 | 210 | 210 | 207 | 207 | 6,000 |
| 2006/06/14 | 210 | 210 | 207 | 207 | 5,000 |
| 2006/06/13 | 200 | 210 | 200 | 210 | 2,000 |
| 2006/06/12 | 214 | 214 | 210 | 210 | 4,000 |
| 2006/06/09 | 217 | 217 | 215 | 215 | 3,000 |
| 2006/06/08 | 217 | 217 | 199 | 217 | 11,000 |
| 2006/06/06 | 215 | 218 | 205 | 218 | 16,000 |
| 2006/06/05 | 218 | 218 | 215 | 215 | 6,000 |
| 2006/06/02 | 219 | 219 | 219 | 219 | 2,000 |
| 2006/05/31 | 220 | 220 | 220 | 220 | 4,000 |
| 2006/05/30 | 223 | 223 | 210 | 220 | 14,000 |
| 2006/05/29 | 223 | 223 | 223 | 223 | 3,000 |
| 2006/05/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/05/25 | 221 | 222 | 221 | 222 | 21,000 |
| 2006/05/24 | 229 | 229 | 220 | 220 | 17,000 |
| 2006/05/23 | 229 | 229 | 229 | 229 | 6,000 |
| 2006/05/22 | 240 | 240 | 229 | 229 | 13,000 |
| 2006/05/19 | 240 | 240 | 240 | 240 | 8,000 |
| 2006/05/17 | 245 | 245 | 240 | 244 | 5,000 |
| 2006/05/15 | 245 | 248 | 245 | 248 | 4,000 |
| 2006/05/12 | 250 | 250 | 241 | 246 | 9,000 |
| 2006/05/11 | 260 | 260 | 250 | 250 | 30,000 |
| 2006/05/10 | 255 | 255 | 250 | 250 | 10,000 |
| 2006/05/08 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/05/02 | 252 | 260 | 252 | 260 | 7,000 |
| 2006/05/01 | 257 | 260 | 257 | 260 | 2,000 |
| 2006/04/28 | 257 | 260 | 257 | 260 | 15,000 |
| 2006/04/27 | 266 | 270 | 258 | 258 | 12,000 |
| 2006/04/26 | 250 | 260 | 250 | 260 | 9,000 |
| 2006/04/25 | 250 | 260 | 250 | 260 | 14,000 |
| 2006/04/24 | 250 | 250 | 248 | 250 | 16,000 |
| 2006/04/21 | 255 | 255 | 252 | 252 | 11,000 |
| 2006/04/20 | 255 | 255 | 252 | 252 | 10,000 |
| 2006/04/19 | 255 | 255 | 255 | 255 | 9,000 |
| 2006/04/18 | 260 | 264 | 255 | 264 | 17,000 |
| 2006/04/17 | 265 | 266 | 260 | 260 | 10,000 |
| 2006/04/14 | 269 | 269 | 264 | 268 | 39,000 |
| 2006/04/13 | 278 | 279 | 269 | 279 | 6,000 |
| 2006/04/12 | 283 | 288 | 278 | 283 | 27,000 |
| 2006/04/11 | 285 | 288 | 275 | 288 | 61,000 |
| 2006/04/10 | 265 | 285 | 265 | 280 | 96,000 |
| 2006/04/07 | 253 | 260 | 251 | 260 | 55,000 |
| 2006/04/06 | 251 | 252 | 251 | 252 | 35,000 |
| 2006/04/05 | 258 | 259 | 251 | 251 | 8,000 |
| 2006/04/04 | 254 | 254 | 251 | 251 | 34,000 |
| 2006/04/03 | 256 | 259 | 255 | 259 | 22,000 |
| 2006/03/31 | 258 | 260 | 258 | 259 | 16,000 |
| 2006/03/30 | 259 | 260 | 259 | 260 | 21,000 |
| 2006/03/29 | 253 | 260 | 253 | 260 | 31,000 |
| 2006/03/28 | 248 | 260 | 244 | 260 | 40,000 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 512 | 515 | 511 | 515 | 14,000 |
| 2006/03/24 | 501 | 514 | 501 | 514 | 23,000 |
| 2006/03/23 | 500 | 505 | 500 | 500 | 21,000 |
| 2006/03/22 | 493 | 495 | 493 | 495 | 11,000 |
| 2006/03/20 | 494 | 494 | 490 | 492 | 7,000 |
| 2006/03/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/03/16 | 486 | 493 | 483 | 483 | 9,000 |
| 2006/03/15 | 490 | 491 | 485 | 485 | 5,000 |
| 2006/03/14 | 475 | 485 | 475 | 485 | 3,000 |
| 2006/03/13 | 480 | 480 | 471 | 471 | 4,000 |
| 2006/03/10 | 489 | 489 | 489 | 489 | 2,000 |
| 2006/03/09 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/03/07 | 495 | 495 | 490 | 490 | 5,000 |
| 2006/03/06 | 500 | 500 | 495 | 495 | 9,000 |
| 2006/03/03 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/03/02 | 495 | 500 | 495 | 500 | 6,000 |
| 2006/03/01 | 500 | 500 | 495 | 495 | 3,000 |
| 2006/02/28 | 500 | 508 | 495 | 495 | 26,000 |
| 2006/02/27 | 500 | 500 | 500 | 500 | 21,000 |
| 2006/02/24 | 490 | 500 | 490 | 500 | 6,000 |
| 2006/02/23 | 461 | 488 | 461 | 488 | 9,000 |
| 2006/02/22 | 448 | 460 | 448 | 460 | 4,000 |
| 2006/02/21 | 425 | 425 | 420 | 425 | 46,000 |
| 2006/02/20 | 450 | 450 | 430 | 430 | 36,000 |
| 2006/02/17 | 455 | 465 | 450 | 450 | 36,000 |
| 2006/02/16 | 472 | 480 | 460 | 460 | 40,000 |
| 2006/02/15 | 490 | 490 | 471 | 471 | 27,000 |
| 2006/02/14 | 497 | 500 | 480 | 483 | 31,000 |
| 2006/02/13 | 520 | 520 | 495 | 495 | 91,000 |
| 2006/02/10 | 496 | 496 | 490 | 490 | 26,000 |
| 2006/02/09 | 500 | 500 | 495 | 500 | 12,000 |
| 2006/02/08 | 504 | 509 | 491 | 500 | 37,000 |
| 2006/02/07 | 512 | 522 | 500 | 503 | 89,000 |
| 2006/02/06 | 503 | 505 | 500 | 502 | 56,000 |
| 2006/02/03 | 514 | 515 | 500 | 500 | 131,000 |
| 2006/02/02 | 535 | 535 | 511 | 516 | 42,000 |
| 2006/02/01 | 520 | 535 | 520 | 535 | 11,000 |
| 2006/01/31 | 520 | 521 | 516 | 516 | 15,000 |
| 2006/01/30 | 530 | 540 | 520 | 530 | 27,000 |
| 2006/01/27 | 500 | 525 | 500 | 525 | 90,000 |
| 2006/01/26 | 519 | 530 | 510 | 520 | 15,000 |
| 2006/01/25 | 510 | 520 | 510 | 520 | 60,000 |
| 2006/01/24 | 511 | 511 | 505 | 505 | 10,000 |
| 2006/01/23 | 549 | 549 | 505 | 505 | 8,000 |
| 2006/01/20 | 559 | 559 | 550 | 555 | 8,000 |
| 2006/01/19 | 502 | 560 | 502 | 560 | 23,000 |
| 2006/01/18 | 551 | 551 | 535 | 535 | 12,000 |
| 2006/01/17 | 570 | 570 | 552 | 560 | 29,000 |
| 2006/01/16 | 562 | 570 | 560 | 570 | 8,000 |
| 2006/01/13 | 600 | 600 | 555 | 589 | 13,000 |
| 2006/01/12 | 605 | 620 | 595 | 600 | 37,000 |
| 2006/01/11 | 577 | 598 | 577 | 595 | 28,000 |
| 2006/01/10 | 560 | 579 | 550 | 575 | 22,000 |
| 2006/01/06 | 545 | 565 | 545 | 545 | 21,000 |
| 2006/01/05 | 515 | 555 | 501 | 545 | 51,000 |
| 2006/01/04 | 514 | 518 | 514 | 516 | 23,000 |