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 |
|---|---|---|---|---|---|
| 2008/12/30 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/12/29 | 110 | 110 | 110 | 110 | 3,000 |
| 2008/12/25 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/12/24 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/12/19 | 115 | 122 | 115 | 122 | 2,000 |
| 2008/12/17 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/12/12 | 120 | 120 | 120 | 120 | 12,000 |
| 2008/12/11 | 116 | 120 | 116 | 120 | 3,000 |
| 2008/12/10 | 115 | 115 | 115 | 115 | 3,000 |
| 2008/12/04 | 110 | 115 | 110 | 115 | 2,000 |
| 2008/12/02 | 116 | 116 | 116 | 116 | 2,000 |
| 2008/12/01 | 119 | 119 | 119 | 119 | 3,000 |
| 2008/11/28 | 111 | 116 | 111 | 116 | 3,000 |
| 2008/11/27 | 111 | 111 | 111 | 111 | 2,000 |
| 2008/11/26 | 118 | 118 | 110 | 118 | 6,000 |
| 2008/11/25 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/11/21 | 117 | 123 | 117 | 123 | 2,000 |
| 2008/11/20 | 123 | 123 | 123 | 123 | 8,000 |
| 2008/11/19 | 122 | 124 | 122 | 124 | 2,000 |
| 2008/11/13 | 121 | 124 | 121 | 124 | 2,000 |
| 2008/11/12 | 120 | 120 | 116 | 120 | 3,000 |
| 2008/11/10 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/07 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/06 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/11/05 | 120 | 120 | 120 | 120 | 6,000 |
| 2008/11/04 | 126 | 126 | 120 | 120 | 8,000 |
| 2008/10/31 | 125 | 125 | 121 | 121 | 6,000 |
| 2008/10/30 | 125 | 125 | 125 | 125 | 30,000 |
| 2008/10/29 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/10/28 | 130 | 130 | 121 | 127 | 33,000 |
| 2008/10/27 | 129 | 140 | 129 | 140 | 4,000 |
| 2008/10/24 | 120 | 120 | 120 | 120 | 4,000 |
| 2008/10/23 | 125 | 125 | 125 | 125 | 31,000 |
| 2008/10/22 | 130 | 130 | 125 | 125 | 2,000 |
| 2008/10/21 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/10/20 | 122 | 129 | 120 | 129 | 5,000 |
| 2008/10/15 | 121 | 130 | 121 | 130 | 11,000 |
| 2008/10/14 | 129 | 131 | 129 | 131 | 3,000 |
| 2008/10/10 | 121 | 132 | 120 | 132 | 10,000 |
| 2008/10/09 | 125 | 128 | 120 | 128 | 8,000 |
| 2008/10/08 | 125 | 129 | 120 | 125 | 14,000 |
| 2008/10/07 | 125 | 125 | 120 | 125 | 20,000 |
| 2008/10/06 | 138 | 138 | 126 | 135 | 9,000 |
| 2008/10/03 | 139 | 139 | 131 | 139 | 6,000 |
| 2008/10/02 | 144 | 144 | 139 | 139 | 3,000 |
| 2008/10/01 | 151 | 151 | 140 | 140 | 6,000 |
| 2008/09/30 | 144 | 144 | 144 | 144 | 5,000 |
| 2008/09/29 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/09/26 | 141 | 144 | 141 | 144 | 2,000 |
| 2008/09/25 | 141 | 144 | 141 | 144 | 2,000 |
| 2008/09/24 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/09/22 | 145 | 145 | 145 | 145 | 4,000 |
| 2008/09/19 | 145 | 150 | 145 | 145 | 6,000 |
| 2008/09/18 | 140 | 140 | 140 | 140 | 3,000 |
| 2008/09/16 | 149 | 149 | 143 | 143 | 5,000 |
| 2008/09/12 | 144 | 150 | 143 | 150 | 146,000 |
| 2008/09/09 | 158 | 158 | 158 | 158 | 2,000 |
| 2008/09/08 | 153 | 158 | 153 | 158 | 3,000 |
| 2008/09/05 | 155 | 155 | 153 | 153 | 4,000 |
| 2008/09/04 | 160 | 160 | 153 | 153 | 4,000 |
| 2008/09/03 | 161 | 161 | 153 | 160 | 7,000 |
| 2008/09/02 | 161 | 161 | 161 | 161 | 4,000 |
| 2008/09/01 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/08/29 | 159 | 159 | 159 | 159 | 4,000 |
| 2008/08/28 | 159 | 159 | 159 | 159 | 3,000 |
| 2008/08/27 | 153 | 159 | 153 | 159 | 4,000 |
| 2008/08/26 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/08/25 | 159 | 159 | 151 | 159 | 4,000 |
| 2008/08/22 | 162 | 162 | 162 | 162 | 4,000 |
| 2008/08/21 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/08/20 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/08/19 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/08/18 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/08/15 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/08/13 | 164 | 164 | 160 | 162 | 4,000 |
| 2008/08/12 | 163 | 164 | 163 | 164 | 3,000 |
| 2008/08/11 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/08/08 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/08/07 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/08/06 | 164 | 164 | 164 | 164 | 2,000 |
| 2008/08/05 | 163 | 163 | 161 | 161 | 3,000 |
| 2008/08/04 | 165 | 165 | 155 | 164 | 9,000 |
| 2008/08/01 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/07/31 | 165 | 165 | 165 | 165 | 6,000 |
| 2008/07/30 | 165 | 165 | 165 | 165 | 4,000 |
| 2008/07/29 | 165 | 166 | 164 | 166 | 6,000 |
| 2008/07/28 | 165 | 165 | 165 | 165 | 3,000 |
| 2008/07/24 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/07/23 | 161 | 167 | 161 | 167 | 7,000 |
| 2008/07/22 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/07/18 | 164 | 164 | 164 | 164 | 2,000 |
| 2008/07/17 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/07/16 | 165 | 165 | 164 | 164 | 4,000 |
| 2008/07/15 | 166 | 168 | 165 | 168 | 5,000 |
| 2008/07/14 | 168 | 168 | 165 | 165 | 3,000 |
| 2008/07/11 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/07/10 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/07/09 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/07/08 | 161 | 168 | 161 | 168 | 2,000 |
| 2008/07/07 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/07/04 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/07/03 | 155 | 162 | 155 | 162 | 2,000 |
| 2008/07/02 | 161 | 162 | 155 | 155 | 10,000 |
| 2008/07/01 | 162 | 162 | 161 | 161 | 19,000 |
| 2008/06/30 | 161 | 161 | 161 | 161 | 3,000 |
| 2008/06/27 | 160 | 163 | 150 | 160 | 8,000 |
| 2008/06/26 | 165 | 166 | 165 | 165 | 7,000 |
| 2008/06/25 | 165 | 165 | 165 | 165 | 15,000 |
| 2008/06/24 | 168 | 169 | 168 | 169 | 13,000 |
| 2008/06/23 | 167 | 168 | 167 | 168 | 11,000 |
| 2008/06/20 | 170 | 170 | 167 | 167 | 11,000 |
| 2008/06/19 | 159 | 170 | 159 | 166 | 24,000 |
| 2008/06/18 | 155 | 159 | 155 | 159 | 7,000 |
| 2008/06/17 | 160 | 160 | 155 | 155 | 6,000 |
| 2008/06/16 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/06/13 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/06/12 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/06/11 | 160 | 160 | 155 | 160 | 12,000 |
| 2008/06/10 | 160 | 161 | 153 | 160 | 6,000 |
| 2008/06/09 | 159 | 161 | 155 | 160 | 11,000 |
| 2008/06/06 | 155 | 160 | 154 | 160 | 10,000 |
| 2008/06/05 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/06/04 | 155 | 155 | 155 | 155 | 5,000 |
| 2008/06/03 | 155 | 157 | 155 | 155 | 6,000 |
| 2008/06/02 | 145 | 155 | 143 | 155 | 10,000 |
| 2008/05/30 | 140 | 145 | 140 | 145 | 15,000 |
| 2008/05/29 | 138 | 140 | 138 | 140 | 3,000 |
| 2008/05/28 | 138 | 138 | 138 | 138 | 5,000 |
| 2008/05/27 | 138 | 138 | 138 | 138 | 3,000 |
| 2008/05/26 | 137 | 138 | 137 | 138 | 11,000 |
| 2008/05/23 | 133 | 137 | 133 | 137 | 4,000 |
| 2008/05/22 | 133 | 133 | 132 | 133 | 6,000 |
| 2008/05/21 | 137 | 138 | 133 | 136 | 24,000 |
| 2008/05/20 | 138 | 138 | 137 | 137 | 3,000 |
| 2008/05/19 | 138 | 138 | 137 | 137 | 5,000 |
| 2008/05/16 | 140 | 140 | 136 | 137 | 11,000 |
| 2008/05/15 | 138 | 139 | 137 | 139 | 6,000 |
| 2008/05/14 | 136 | 139 | 136 | 138 | 20,000 |
| 2008/05/13 | 146 | 146 | 146 | 146 | 2,000 |
| 2008/05/12 | 144 | 145 | 144 | 145 | 4,000 |
| 2008/05/08 | 160 | 160 | 159 | 159 | 4,000 |
| 2008/05/07 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/05/02 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/04/30 | 162 | 162 | 160 | 161 | 7,000 |
| 2008/04/28 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/04/25 | 154 | 154 | 154 | 154 | 3,000 |
| 2008/04/24 | 148 | 153 | 148 | 153 | 7,000 |
| 2008/04/23 | 150 | 153 | 148 | 150 | 16,000 |
| 2008/04/22 | 151 | 151 | 150 | 151 | 9,000 |
| 2008/04/21 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/04/18 | 148 | 149 | 148 | 149 | 2,000 |
| 2008/04/17 | 148 | 148 | 148 | 148 | 2,000 |
| 2008/04/15 | 145 | 148 | 145 | 148 | 8,000 |
| 2008/04/14 | 144 | 144 | 144 | 144 | 3,000 |
| 2008/04/11 | 148 | 148 | 145 | 146 | 12,000 |
| 2008/04/10 | 147 | 147 | 147 | 147 | 2,000 |
| 2008/04/09 | 146 | 146 | 146 | 146 | 2,000 |
| 2008/04/08 | 141 | 145 | 141 | 145 | 5,000 |
| 2008/04/07 | 154 | 154 | 140 | 140 | 10,000 |
| 2008/04/03 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/04/02 | 159 | 160 | 159 | 159 | 7,000 |
| 2008/04/01 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/03/31 | 155 | 155 | 155 | 155 | 4,000 |
| 2008/03/27 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/03/26 | 160 | 160 | 150 | 160 | 5,000 |
| 2008/03/25 | 156 | 165 | 156 | 165 | 7,000 |
| 2008/03/24 | 152 | 155 | 152 | 155 | 2,000 |
| 2008/03/21 | 145 | 147 | 145 | 147 | 4,000 |
| 2008/03/19 | 145 | 145 | 144 | 145 | 4,000 |
| 2008/03/18 | 140 | 145 | 140 | 145 | 2,000 |
| 2008/03/17 | 136 | 140 | 136 | 140 | 7,000 |
| 2008/03/14 | 140 | 140 | 140 | 140 | 5,000 |
| 2008/03/12 | 142 | 142 | 142 | 142 | 38,000 |
| 2008/03/11 | 135 | 137 | 135 | 137 | 12,000 |
| 2008/03/10 | 137 | 137 | 137 | 137 | 4,000 |
| 2008/03/07 | 137 | 138 | 137 | 138 | 6,000 |
| 2008/03/06 | 137 | 137 | 137 | 137 | 12,000 |
| 2008/03/05 | 135 | 137 | 134 | 137 | 10,000 |
| 2008/03/04 | 136 | 136 | 135 | 135 | 5,000 |
| 2008/03/03 | 136 | 136 | 136 | 136 | 5,000 |
| 2008/02/29 | 138 | 138 | 136 | 136 | 8,000 |
| 2008/02/28 | 136 | 136 | 136 | 136 | 3,000 |
| 2008/02/27 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/02/26 | 136 | 136 | 136 | 136 | 3,000 |
| 2008/02/25 | 136 | 136 | 136 | 136 | 5,000 |
| 2008/02/22 | 137 | 137 | 136 | 136 | 6,000 |
| 2008/02/21 | 137 | 137 | 137 | 137 | 2,000 |
| 2008/02/20 | 136 | 136 | 136 | 136 | 2,000 |
| 2008/02/19 | 137 | 138 | 137 | 137 | 17,000 |
| 2008/02/18 | 138 | 138 | 138 | 138 | 5,000 |
| 2008/02/15 | 138 | 138 | 137 | 138 | 4,000 |
| 2008/02/14 | 138 | 138 | 138 | 138 | 3,000 |
| 2008/02/13 | 136 | 139 | 135 | 139 | 12,000 |
| 2008/02/12 | 138 | 138 | 138 | 138 | 2,000 |
| 2008/02/08 | 138 | 140 | 136 | 140 | 6,000 |
| 2008/02/07 | 137 | 137 | 137 | 137 | 5,000 |
| 2008/02/06 | 140 | 140 | 136 | 136 | 23,000 |
| 2008/02/05 | 136 | 146 | 136 | 140 | 10,000 |
| 2008/02/04 | 143 | 143 | 143 | 143 | 4,000 |
| 2008/02/01 | 145 | 145 | 144 | 144 | 6,000 |
| 2008/01/31 | 143 | 145 | 143 | 145 | 5,000 |
| 2008/01/29 | 144 | 144 | 144 | 144 | 2,000 |
| 2008/01/25 | 133 | 140 | 133 | 140 | 28,000 |
| 2008/01/24 | 140 | 144 | 139 | 140 | 21,000 |
| 2008/01/23 | 144 | 144 | 140 | 142 | 20,000 |
| 2008/01/22 | 149 | 150 | 144 | 144 | 18,000 |
| 2008/01/18 | 153 | 155 | 150 | 155 | 11,000 |
| 2008/01/17 | 153 | 155 | 150 | 155 | 13,000 |
| 2008/01/16 | 160 | 160 | 153 | 153 | 25,000 |
| 2008/01/15 | 161 | 161 | 151 | 160 | 19,000 |
| 2008/01/11 | 161 | 163 | 161 | 161 | 10,000 |
| 2008/01/10 | 162 | 162 | 161 | 161 | 9,000 |
| 2008/01/09 | 161 | 161 | 161 | 161 | 7,000 |
| 2008/01/08 | 163 | 163 | 161 | 161 | 63,000 |
| 2008/01/07 | 170 | 170 | 165 | 165 | 5,000 |
| 2008/01/04 | 161 | 172 | 160 | 172 | 9,000 |