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 |
---|---|---|---|---|---|
2009/12/30 | 100 | 100 | 100 | 100 | 6,000 |
2009/12/29 | 95 | 100 | 95 | 100 | 4,000 |
2009/12/25 | 93 | 97 | 93 | 97 | 3,000 |
2009/12/24 | 97 | 97 | 92 | 95 | 18,000 |
2009/12/22 | 99 | 99 | 95 | 99 | 19,000 |
2009/12/21 | 100 | 100 | 100 | 100 | 12,000 |
2009/12/18 | 96 | 96 | 96 | 96 | 3,000 |
2009/12/17 | 96 | 99 | 96 | 99 | 7,000 |
2009/12/10 | 99 | 99 | 99 | 99 | 14,000 |
2009/12/09 | 99 | 99 | 99 | 99 | 3,000 |
2009/12/08 | 101 | 101 | 98 | 98 | 14,000 |
2009/12/07 | 103 | 105 | 103 | 105 | 32,000 |
2009/12/03 | 101 | 103 | 100 | 103 | 8,000 |
2009/12/02 | 108 | 108 | 100 | 105 | 39,000 |
2009/12/01 | 109 | 111 | 105 | 108 | 6,000 |
2009/11/30 | 100 | 105 | 100 | 105 | 6,000 |
2009/11/27 | 98 | 98 | 98 | 98 | 14,000 |
2009/11/26 | 96 | 96 | 96 | 96 | 1,000 |
2009/11/25 | 98 | 98 | 98 | 98 | 1,000 |
2009/11/19 | 99 | 99 | 99 | 99 | 1,000 |
2009/11/17 | 91 | 98 | 91 | 98 | 6,000 |
2009/11/16 | 94 | 95 | 94 | 95 | 43,000 |
2009/11/13 | 95 | 97 | 95 | 97 | 7,000 |
2009/11/12 | 95 | 99 | 95 | 99 | 6,000 |
2009/11/11 | 97 | 97 | 97 | 97 | 3,000 |
2009/11/10 | 95 | 96 | 95 | 96 | 7,000 |
2009/11/09 | 97 | 98 | 97 | 98 | 4,000 |
2009/11/06 | 98 | 98 | 98 | 98 | 1,000 |
2009/11/04 | 99 | 99 | 99 | 99 | 2,000 |
2009/11/02 | 101 | 101 | 98 | 98 | 8,000 |
2009/10/30 | 97 | 98 | 97 | 98 | 5,000 |
2009/10/29 | 96 | 97 | 96 | 97 | 7,000 |
2009/10/27 | 98 | 98 | 98 | 98 | 4,000 |
2009/10/26 | 98 | 98 | 98 | 98 | 1,000 |
2009/10/23 | 100 | 100 | 95 | 98 | 11,000 |
2009/10/22 | 99 | 100 | 99 | 100 | 19,000 |
2009/10/21 | 99 | 99 | 97 | 98 | 3,000 |
2009/10/16 | 100 | 100 | 99 | 100 | 3,000 |
2009/10/15 | 100 | 100 | 100 | 100 | 2,000 |
2009/10/14 | 100 | 103 | 99 | 103 | 4,000 |
2009/10/08 | 100 | 100 | 100 | 100 | 45,000 |
2009/10/07 | 98 | 100 | 96 | 100 | 5,000 |
2009/10/02 | 101 | 103 | 100 | 103 | 3,000 |
2009/10/01 | 103 | 103 | 101 | 101 | 5,000 |
2009/09/30 | 102 | 102 | 102 | 102 | 4,000 |
2009/09/28 | 98 | 102 | 98 | 102 | 3,000 |
2009/09/25 | 103 | 103 | 101 | 101 | 2,000 |
2009/09/24 | 101 | 103 | 101 | 103 | 3,000 |
2009/09/18 | 101 | 101 | 101 | 101 | 3,000 |
2009/09/17 | 102 | 104 | 100 | 104 | 4,000 |
2009/09/14 | 105 | 105 | 105 | 105 | 1,000 |
2009/09/11 | 104 | 105 | 102 | 105 | 7,000 |
2009/09/10 | 104 | 104 | 104 | 104 | 1,000 |
2009/09/08 | 105 | 105 | 105 | 105 | 1,000 |
2009/09/07 | 105 | 105 | 105 | 105 | 3,000 |
2009/09/03 | 105 | 105 | 103 | 105 | 8,000 |
2009/09/02 | 106 | 106 | 104 | 104 | 4,000 |
2009/09/01 | 110 | 110 | 108 | 108 | 4,000 |
2009/08/31 | 107 | 107 | 104 | 106 | 11,000 |
2009/08/28 | 105 | 107 | 104 | 107 | 8,000 |
2009/08/27 | 104 | 104 | 104 | 104 | 1,000 |
2009/08/26 | 105 | 107 | 104 | 107 | 4,000 |
2009/08/25 | 105 | 105 | 105 | 105 | 1,000 |
2009/08/24 | 105 | 107 | 105 | 107 | 8,000 |
2009/08/21 | 108 | 109 | 108 | 109 | 2,000 |
2009/08/20 | 106 | 108 | 106 | 108 | 4,000 |
2009/08/19 | 105 | 105 | 104 | 104 | 6,000 |
2009/08/18 | 107 | 112 | 107 | 112 | 11,000 |
2009/08/14 | 112 | 116 | 112 | 116 | 3,000 |
2009/08/06 | 118 | 118 | 118 | 118 | 1,000 |
2009/08/05 | 121 | 121 | 120 | 120 | 4,000 |
2009/08/04 | 121 | 121 | 121 | 121 | 1,000 |
2009/08/03 | 121 | 121 | 121 | 121 | 3,000 |
2009/07/28 | 116 | 116 | 116 | 116 | 2,000 |
2009/07/27 | 116 | 116 | 116 | 116 | 1,000 |
2009/07/24 | 118 | 118 | 118 | 118 | 1,000 |
2009/07/23 | 118 | 118 | 118 | 118 | 1,000 |
2009/07/22 | 119 | 119 | 119 | 119 | 1,000 |
2009/07/21 | 119 | 119 | 119 | 119 | 1,000 |
2009/07/16 | 115 | 120 | 115 | 119 | 14,000 |
2009/07/14 | 120 | 124 | 120 | 124 | 5,000 |
2009/07/10 | 124 | 125 | 124 | 125 | 30,000 |
2009/07/09 | 120 | 125 | 120 | 125 | 2,000 |
2009/07/08 | 125 | 125 | 120 | 125 | 3,000 |
2009/07/07 | 124 | 128 | 124 | 128 | 2,000 |
2009/07/06 | 130 | 130 | 130 | 130 | 1,000 |
2009/07/02 | 125 | 131 | 125 | 129 | 8,000 |
2009/07/01 | 125 | 125 | 125 | 125 | 2,000 |
2009/06/30 | 116 | 120 | 116 | 120 | 2,000 |
2009/06/24 | 115 | 115 | 115 | 115 | 1,000 |
2009/06/23 | 120 | 120 | 120 | 120 | 2,000 |
2009/06/22 | 120 | 120 | 120 | 120 | 1,000 |
2009/06/19 | 124 | 124 | 124 | 124 | 1,000 |
2009/06/18 | 121 | 121 | 121 | 121 | 1,000 |
2009/06/17 | 121 | 121 | 121 | 121 | 1,000 |
2009/06/16 | 128 | 128 | 128 | 128 | 11,000 |
2009/06/15 | 118 | 128 | 118 | 128 | 19,000 |
2009/06/11 | 110 | 110 | 110 | 110 | 4,000 |
2009/06/09 | 119 | 119 | 119 | 119 | 2,000 |
2009/06/08 | 120 | 120 | 120 | 120 | 11,000 |
2009/06/04 | 120 | 123 | 117 | 123 | 11,000 |
2009/06/03 | 115 | 124 | 115 | 124 | 12,000 |
2009/06/02 | 115 | 115 | 115 | 115 | 4,000 |
2009/06/01 | 110 | 110 | 110 | 110 | 1,000 |
2009/05/29 | 103 | 103 | 103 | 103 | 3,000 |
2009/05/28 | 103 | 103 | 103 | 103 | 1,000 |
2009/05/27 | 100 | 100 | 100 | 100 | 1,000 |
2009/05/26 | 100 | 100 | 100 | 100 | 2,000 |
2009/05/25 | 103 | 103 | 100 | 100 | 9,000 |
2009/05/22 | 104 | 105 | 101 | 105 | 11,000 |
2009/05/21 | 103 | 103 | 103 | 103 | 8,000 |
2009/05/20 | 106 | 106 | 103 | 103 | 5,000 |
2009/05/19 | 109 | 109 | 108 | 108 | 10,000 |
2009/05/18 | 119 | 119 | 119 | 119 | 1,000 |
2009/05/15 | 110 | 110 | 110 | 110 | 1,000 |
2009/05/14 | 100 | 100 | 100 | 100 | 1,000 |
2009/05/13 | 101 | 101 | 101 | 101 | 1,000 |
2009/05/11 | 105 | 106 | 105 | 106 | 2,000 |
2009/05/08 | 110 | 110 | 110 | 110 | 1,000 |
2009/05/07 | 109 | 109 | 100 | 101 | 5,000 |
2009/05/01 | 107 | 107 | 102 | 102 | 5,000 |
2009/04/30 | 101 | 102 | 101 | 102 | 4,000 |
2009/04/24 | 99 | 99 | 99 | 99 | 1,000 |
2009/04/23 | 100 | 101 | 100 | 101 | 2,000 |
2009/04/22 | 100 | 100 | 100 | 100 | 3,000 |
2009/04/20 | 100 | 100 | 97 | 99 | 6,000 |
2009/04/17 | 100 | 100 | 100 | 100 | 2,000 |
2009/04/16 | 101 | 101 | 101 | 101 | 1,000 |
2009/04/15 | 97 | 100 | 97 | 100 | 2,000 |
2009/04/13 | 100 | 102 | 98 | 102 | 10,000 |
2009/04/10 | 100 | 100 | 100 | 100 | 2,000 |
2009/04/09 | 101 | 105 | 101 | 105 | 3,000 |
2009/04/07 | 100 | 105 | 100 | 105 | 5,000 |
2009/04/03 | 110 | 110 | 110 | 110 | 1,000 |
2009/04/02 | 105 | 105 | 105 | 105 | 2,000 |
2009/04/01 | 105 | 105 | 105 | 105 | 3,000 |
2009/03/31 | 100 | 100 | 100 | 100 | 3,000 |
2009/03/30 | 100 | 100 | 100 | 100 | 4,000 |
2009/03/26 | 99 | 102 | 99 | 102 | 3,000 |
2009/03/25 | 108 | 108 | 105 | 105 | 2,000 |
2009/03/24 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/23 | 101 | 101 | 101 | 101 | 1,000 |
2009/03/19 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/18 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/17 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/04 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/03 | 99 | 99 | 98 | 98 | 7,000 |
2009/03/02 | 111 | 111 | 106 | 106 | 5,000 |
2009/02/25 | 101 | 106 | 96 | 106 | 9,000 |
2009/02/24 | 105 | 114 | 105 | 114 | 25,000 |
2009/02/23 | 105 | 105 | 105 | 105 | 2,000 |
2009/02/20 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/17 | 100 | 100 | 100 | 100 | 2,000 |
2009/02/13 | 100 | 100 | 100 | 100 | 2,000 |
2009/02/12 | 102 | 103 | 101 | 103 | 8,000 |
2009/02/10 | 107 | 107 | 102 | 105 | 4,000 |
2009/02/06 | 102 | 107 | 102 | 107 | 2,000 |
2009/02/05 | 105 | 105 | 103 | 103 | 2,000 |
2009/02/03 | 105 | 110 | 103 | 110 | 4,000 |
2009/02/02 | 115 | 115 | 110 | 110 | 8,000 |
2009/01/29 | 109 | 110 | 106 | 110 | 10,000 |
2009/01/28 | 108 | 108 | 108 | 108 | 2,000 |
2009/01/27 | 110 | 113 | 107 | 113 | 7,000 |
2009/01/26 | 109 | 114 | 109 | 114 | 2,000 |
2009/01/23 | 114 | 114 | 114 | 114 | 1,000 |
2009/01/22 | 115 | 115 | 115 | 115 | 1,000 |
2009/01/21 | 111 | 115 | 111 | 115 | 3,000 |
2009/01/20 | 116 | 116 | 116 | 116 | 20,000 |
2009/01/19 | 116 | 116 | 116 | 116 | 1,000 |
2009/01/09 | 112 | 116 | 112 | 116 | 2,000 |
2009/01/07 | 117 | 117 | 117 | 117 | 3,000 |
2009/01/06 | 120 | 120 | 117 | 117 | 3,000 |
2009/01/05 | 117 | 117 | 117 | 117 | 3,000 |