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 |
---|---|---|---|---|---|
2007/12/28 | 163 | 165 | 161 | 161 | 29,000 |
2007/12/27 | 163 | 163 | 163 | 163 | 1,000 |
2007/12/26 | 161 | 161 | 161 | 161 | 3,000 |
2007/12/25 | 160 | 165 | 160 | 165 | 12,000 |
2007/12/21 | 161 | 161 | 160 | 160 | 10,000 |
2007/12/20 | 161 | 165 | 161 | 161 | 11,000 |
2007/12/19 | 161 | 161 | 160 | 161 | 8,000 |
2007/12/18 | 165 | 165 | 160 | 160 | 12,000 |
2007/12/17 | 163 | 163 | 160 | 160 | 8,000 |
2007/12/13 | 163 | 163 | 162 | 162 | 2,000 |
2007/12/12 | 163 | 163 | 161 | 161 | 10,000 |
2007/12/11 | 165 | 170 | 165 | 170 | 6,000 |
2007/12/10 | 165 | 165 | 165 | 165 | 11,000 |
2007/12/07 | 170 | 170 | 165 | 165 | 4,000 |
2007/12/06 | 170 | 170 | 165 | 170 | 8,000 |
2007/12/05 | 162 | 170 | 162 | 170 | 3,000 |
2007/12/04 | 162 | 162 | 162 | 162 | 1,000 |
2007/12/03 | 162 | 162 | 162 | 162 | 3,000 |
2007/11/30 | 162 | 162 | 162 | 162 | 9,000 |
2007/11/29 | 162 | 162 | 162 | 162 | 2,000 |
2007/11/27 | 162 | 162 | 162 | 162 | 2,000 |
2007/11/26 | 162 | 162 | 152 | 162 | 10,000 |
2007/11/22 | 162 | 162 | 161 | 162 | 6,000 |
2007/11/21 | 162 | 162 | 162 | 162 | 8,000 |
2007/11/20 | 162 | 162 | 161 | 161 | 4,000 |
2007/11/19 | 166 | 166 | 162 | 162 | 3,000 |
2007/11/16 | 160 | 166 | 160 | 166 | 6,000 |
2007/11/15 | 166 | 166 | 166 | 166 | 3,000 |
2007/11/14 | 160 | 160 | 160 | 160 | 5,000 |
2007/11/12 | 160 | 160 | 160 | 160 | 1,000 |
2007/11/09 | 161 | 161 | 160 | 160 | 4,000 |
2007/11/07 | 163 | 166 | 162 | 166 | 4,000 |
2007/11/05 | 167 | 167 | 166 | 166 | 2,000 |
2007/10/31 | 168 | 168 | 168 | 168 | 4,000 |
2007/10/30 | 168 | 168 | 168 | 168 | 2,000 |
2007/10/29 | 165 | 167 | 165 | 167 | 2,000 |
2007/10/26 | 164 | 165 | 161 | 165 | 10,000 |
2007/10/25 | 163 | 164 | 162 | 162 | 8,000 |
2007/10/24 | 162 | 162 | 162 | 162 | 1,000 |
2007/10/23 | 164 | 167 | 163 | 163 | 6,000 |
2007/10/22 | 164 | 164 | 164 | 164 | 1,000 |
2007/10/18 | 166 | 166 | 166 | 166 | 1,000 |
2007/10/16 | 168 | 168 | 164 | 164 | 5,000 |
2007/10/12 | 168 | 168 | 168 | 168 | 7,000 |
2007/10/11 | 162 | 168 | 162 | 168 | 3,000 |
2007/10/10 | 163 | 168 | 163 | 168 | 9,000 |
2007/09/28 | 169 | 171 | 169 | 169 | 5,000 |
2007/09/26 | 160 | 169 | 160 | 169 | 4,000 |
2007/09/25 | 165 | 165 | 165 | 165 | 10,000 |
2007/09/21 | 168 | 169 | 168 | 169 | 2,000 |
2007/09/20 | 163 | 168 | 163 | 166 | 8,000 |
2007/09/18 | 166 | 168 | 164 | 168 | 4,000 |
2007/09/14 | 169 | 169 | 164 | 167 | 9,000 |
2007/09/12 | 167 | 167 | 167 | 167 | 2,000 |
2007/09/11 | 167 | 167 | 167 | 167 | 2,000 |
2007/09/10 | 167 | 167 | 167 | 167 | 2,000 |
2007/09/07 | 167 | 167 | 167 | 167 | 1,000 |
2007/09/06 | 168 | 168 | 168 | 168 | 3,000 |
2007/09/05 | 170 | 170 | 168 | 168 | 5,000 |
2007/09/04 | 170 | 170 | 169 | 169 | 8,000 |
2007/09/03 | 170 | 170 | 170 | 170 | 1,000 |
2007/08/31 | 167 | 167 | 167 | 167 | 2,000 |
2007/08/30 | 164 | 164 | 164 | 164 | 3,000 |
2007/08/29 | 164 | 164 | 164 | 164 | 2,000 |
2007/08/28 | 161 | 164 | 161 | 164 | 21,000 |
2007/08/27 | 171 | 171 | 170 | 170 | 2,000 |
2007/08/24 | 166 | 166 | 166 | 166 | 1,000 |
2007/08/23 | 165 | 166 | 165 | 166 | 3,000 |
2007/08/22 | 166 | 166 | 165 | 165 | 10,000 |
2007/08/21 | 167 | 167 | 165 | 165 | 7,000 |
2007/08/20 | 170 | 170 | 170 | 170 | 4,000 |
2007/08/17 | 170 | 170 | 170 | 170 | 4,000 |
2007/08/16 | 175 | 180 | 170 | 170 | 7,000 |
2007/08/15 | 171 | 171 | 171 | 171 | 1,000 |
2007/08/14 | 170 | 170 | 170 | 170 | 2,000 |
2007/08/13 | 171 | 171 | 170 | 170 | 5,000 |
2007/08/10 | 177 | 177 | 170 | 170 | 10,000 |
2007/08/09 | 179 | 179 | 177 | 177 | 3,000 |
2007/08/08 | 179 | 179 | 177 | 178 | 12,000 |
2007/08/07 | 181 | 181 | 180 | 180 | 2,000 |
2007/08/06 | 182 | 182 | 182 | 182 | 2,000 |
2007/08/03 | 182 | 186 | 182 | 186 | 2,000 |
2007/08/02 | 183 | 183 | 183 | 183 | 1,000 |
2007/08/01 | 185 | 187 | 182 | 187 | 5,000 |
2007/07/31 | 185 | 185 | 183 | 185 | 6,000 |
2007/07/26 | 184 | 184 | 181 | 183 | 6,000 |
2007/07/25 | 184 | 185 | 184 | 185 | 4,000 |
2007/07/24 | 186 | 186 | 186 | 186 | 1,000 |
2007/07/23 | 182 | 183 | 180 | 180 | 12,000 |
2007/07/20 | 182 | 211 | 180 | 182 | 251,000 |
2007/07/19 | 181 | 182 | 179 | 180 | 10,000 |
2007/07/18 | 183 | 183 | 180 | 182 | 12,000 |
2007/07/17 | 186 | 186 | 180 | 184 | 27,000 |
2007/07/13 | 186 | 190 | 182 | 185 | 22,000 |
2007/07/12 | 190 | 191 | 182 | 186 | 43,000 |
2007/07/11 | 187 | 190 | 184 | 190 | 97,000 |
2007/07/10 | 180 | 225 | 180 | 197 | 596,000 |
2007/07/09 | 178 | 180 | 175 | 175 | 11,000 |
2007/07/06 | 178 | 178 | 178 | 178 | 4,000 |
2007/07/05 | 178 | 178 | 178 | 178 | 1,000 |
2007/07/04 | 176 | 176 | 176 | 176 | 6,000 |
2007/07/03 | 180 | 180 | 178 | 178 | 3,000 |
2007/07/02 | 178 | 180 | 178 | 180 | 2,000 |
2007/06/29 | 182 | 182 | 180 | 180 | 29,000 |
2007/06/28 | 177 | 182 | 176 | 182 | 4,000 |
2007/06/27 | 177 | 177 | 176 | 176 | 5,000 |
2007/06/26 | 178 | 178 | 177 | 177 | 5,000 |
2007/06/25 | 177 | 177 | 176 | 176 | 9,000 |
2007/06/22 | 181 | 181 | 175 | 175 | 6,000 |
2007/06/21 | 180 | 181 | 180 | 181 | 8,000 |
2007/06/20 | 176 | 180 | 176 | 180 | 2,000 |
2007/06/19 | 177 | 177 | 172 | 175 | 10,000 |
2007/06/18 | 180 | 180 | 177 | 177 | 6,000 |
2007/06/15 | 177 | 180 | 170 | 180 | 17,000 |
2007/06/14 | 175 | 177 | 175 | 177 | 6,000 |
2007/06/12 | 179 | 179 | 165 | 170 | 17,000 |
2007/06/11 | 172 | 180 | 163 | 180 | 5,000 |
2007/06/08 | 175 | 175 | 171 | 171 | 6,000 |
2007/06/07 | 175 | 180 | 175 | 175 | 12,000 |
2007/06/06 | 175 | 175 | 175 | 175 | 14,000 |
2007/06/05 | 172 | 175 | 172 | 175 | 12,000 |
2007/06/04 | 171 | 171 | 171 | 171 | 4,000 |
2007/06/01 | 171 | 171 | 171 | 171 | 3,000 |
2007/05/31 | 171 | 171 | 171 | 171 | 6,000 |
2007/05/30 | 171 | 171 | 171 | 171 | 1,000 |
2007/05/29 | 170 | 170 | 168 | 168 | 4,000 |
2007/05/28 | 170 | 170 | 168 | 168 | 5,000 |
2007/05/25 | 168 | 168 | 168 | 168 | 7,000 |
2007/05/24 | 168 | 168 | 168 | 168 | 5,000 |
2007/05/23 | 165 | 170 | 165 | 170 | 5,000 |
2007/05/22 | 170 | 170 | 170 | 170 | 8,000 |
2007/05/21 | 170 | 170 | 170 | 170 | 2,000 |
2007/05/18 | 170 | 170 | 170 | 170 | 7,000 |
2007/05/16 | 171 | 171 | 171 | 171 | 1,000 |
2007/05/10 | 172 | 172 | 172 | 172 | 1,000 |
2007/05/09 | 170 | 171 | 165 | 171 | 10,000 |
2007/05/08 | 171 | 171 | 171 | 171 | 5,000 |
2007/05/07 | 170 | 170 | 170 | 170 | 5,000 |
2007/05/01 | 167 | 168 | 167 | 168 | 6,000 |
2007/04/27 | 168 | 168 | 168 | 168 | 1,000 |
2007/04/26 | 164 | 166 | 164 | 166 | 5,000 |
2007/04/25 | 165 | 165 | 162 | 162 | 2,000 |
2007/04/24 | 169 | 170 | 165 | 170 | 11,000 |
2007/04/19 | 170 | 170 | 170 | 170 | 1,000 |
2007/04/18 | 165 | 171 | 165 | 171 | 13,000 |
2007/04/17 | 165 | 171 | 165 | 171 | 6,000 |
2007/04/16 | 158 | 171 | 158 | 171 | 10,000 |
2007/04/12 | 165 | 170 | 165 | 170 | 5,000 |
2007/04/05 | 169 | 170 | 169 | 170 | 2,000 |
2007/04/03 | 170 | 170 | 166 | 170 | 4,000 |
2007/04/02 | 170 | 170 | 170 | 170 | 5,000 |
2007/03/30 | 177 | 177 | 177 | 177 | 3,000 |
2007/03/29 | 170 | 180 | 170 | 180 | 5,000 |
2007/03/28 | 170 | 170 | 170 | 170 | 3,000 |
2007/03/27 | 170 | 170 | 168 | 170 | 11,000 |
2007/03/26 | 173 | 175 | 173 | 175 | 6,000 |
2007/03/23 | 173 | 173 | 173 | 173 | 5,000 |
2007/03/22 | 168 | 171 | 166 | 171 | 20,000 |
2007/03/20 | 169 | 170 | 160 | 170 | 13,000 |
2007/03/19 | 176 | 177 | 170 | 175 | 13,000 |
2007/03/16 | 179 | 179 | 178 | 178 | 5,000 |
2007/03/13 | 181 | 181 | 181 | 181 | 2,000 |
2007/03/09 | 189 | 189 | 189 | 189 | 2,000 |
2007/03/08 | 180 | 189 | 180 | 189 | 10,000 |
2007/03/07 | 180 | 180 | 180 | 180 | 2,000 |
2007/03/06 | 175 | 180 | 173 | 180 | 10,000 |
2007/03/05 | 181 | 181 | 175 | 175 | 7,000 |
2007/03/02 | 180 | 181 | 177 | 181 | 4,000 |
2007/03/01 | 180 | 180 | 180 | 180 | 9,000 |
2007/02/28 | 180 | 180 | 180 | 180 | 14,000 |
2007/02/27 | 191 | 191 | 185 | 188 | 7,000 |
2007/02/26 | 185 | 193 | 185 | 193 | 15,000 |
2007/02/23 | 182 | 182 | 182 | 182 | 6,000 |
2007/02/22 | 182 | 182 | 182 | 182 | 5,000 |
2007/02/21 | 180 | 182 | 175 | 182 | 9,000 |
2007/02/20 | 180 | 180 | 180 | 180 | 2,000 |
2007/02/19 | 180 | 180 | 180 | 180 | 5,000 |
2007/02/16 | 180 | 180 | 180 | 180 | 2,000 |
2007/02/14 | 180 | 180 | 179 | 180 | 8,000 |
2007/02/13 | 181 | 181 | 180 | 180 | 12,000 |
2007/02/09 | 180 | 180 | 180 | 180 | 4,000 |
2007/02/08 | 190 | 190 | 186 | 186 | 10,000 |
2007/02/07 | 186 | 190 | 186 | 190 | 4,000 |
2007/02/06 | 186 | 186 | 186 | 186 | 1,000 |
2007/02/05 | 186 | 186 | 186 | 186 | 3,000 |
2007/02/02 | 185 | 185 | 185 | 185 | 10,000 |
2007/01/31 | 185 | 185 | 185 | 185 | 6,000 |
2007/01/30 | 186 | 186 | 185 | 185 | 7,000 |
2007/01/29 | 186 | 186 | 186 | 186 | 2,000 |
2007/01/26 | 182 | 186 | 182 | 186 | 5,000 |
2007/01/25 | 183 | 186 | 181 | 182 | 17,000 |
2007/01/24 | 183 | 186 | 183 | 183 | 7,000 |
2007/01/23 | 185 | 185 | 181 | 183 | 12,000 |
2007/01/22 | 185 | 185 | 185 | 185 | 1,000 |
2007/01/19 | 190 | 190 | 185 | 185 | 17,000 |
2007/01/18 | 183 | 189 | 183 | 189 | 22,000 |
2007/01/17 | 183 | 183 | 178 | 180 | 9,000 |
2007/01/16 | 185 | 185 | 178 | 183 | 16,000 |
2007/01/15 | 185 | 185 | 185 | 185 | 15,000 |
2007/01/12 | 185 | 185 | 185 | 185 | 2,000 |
2007/01/11 | 185 | 185 | 185 | 185 | 2,000 |
2007/01/10 | 185 | 185 | 185 | 185 | 2,000 |
2007/01/05 | 185 | 185 | 185 | 185 | 2,000 |
2007/01/04 | 185 | 185 | 185 | 185 | 2,000 |