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 |
|---|---|---|---|---|---|
| 2010/12/30 | 111 | 120 | 106 | 113 | 32,000 |
| 2010/12/29 | 110 | 110 | 110 | 110 | 2,000 |
| 2010/12/28 | 107 | 110 | 105 | 110 | 16,000 |
| 2010/12/27 | 107 | 110 | 107 | 110 | 3,000 |
| 2010/12/24 | 107 | 107 | 107 | 107 | 1,000 |
| 2010/12/22 | 107 | 107 | 107 | 107 | 1,000 |
| 2010/12/21 | 107 | 107 | 107 | 107 | 3,000 |
| 2010/12/20 | 105 | 106 | 105 | 106 | 11,000 |
| 2010/12/17 | 109 | 110 | 105 | 110 | 17,000 |
| 2010/12/16 | 0 | 0 | 0 | 110 | 0 |
| 2010/12/15 | 110 | 110 | 110 | 110 | 16,000 |
| 2010/12/14 | 0 | 0 | 0 | 111 | 0 |
| 2010/12/13 | 111 | 113 | 110 | 111 | 16,000 |
| 2010/12/10 | 115 | 115 | 115 | 115 | 11,000 |
| 2010/12/09 | 110 | 115 | 110 | 115 | 9,000 |
| 2010/12/08 | 107 | 110 | 107 | 108 | 5,000 |
| 2010/12/07 | 109 | 109 | 109 | 109 | 2,000 |
| 2010/12/06 | 110 | 110 | 109 | 109 | 3,000 |
| 2010/12/03 | 114 | 114 | 114 | 114 | 1,000 |
| 2010/12/02 | 114 | 114 | 114 | 114 | 2,000 |
| 2010/12/01 | 114 | 114 | 114 | 114 | 12,000 |
| 2010/11/30 | 109 | 109 | 109 | 109 | 2,000 |
| 2010/11/29 | 108 | 108 | 108 | 108 | 5,000 |
| 2010/11/26 | 108 | 113 | 108 | 113 | 5,000 |
| 2010/11/25 | 108 | 114 | 108 | 114 | 7,000 |
| 2010/11/24 | 106 | 106 | 106 | 106 | 2,000 |
| 2010/11/22 | 111 | 117 | 105 | 109 | 23,000 |
| 2010/11/19 | 0 | 0 | 0 | 119 | 0 |
| 2010/11/18 | 114 | 119 | 114 | 119 | 2,000 |
| 2010/11/17 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/11/16 | 115 | 115 | 115 | 115 | 1,000 |
| 2010/11/15 | 118 | 118 | 117 | 117 | 3,000 |
| 2010/11/12 | 117 | 121 | 117 | 121 | 4,000 |
| 2010/11/11 | 0 | 0 | 0 | 123 | 0 |
| 2010/11/10 | 118 | 123 | 118 | 123 | 3,000 |
| 2010/11/09 | 120 | 123 | 118 | 123 | 3,000 |
| 2010/11/08 | 125 | 125 | 125 | 125 | 10,000 |
| 2010/11/05 | 0 | 0 | 0 | 128 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 128 | 0 |
| 2010/11/02 | 120 | 128 | 116 | 128 | 9,000 |
| 2010/11/01 | 133 | 133 | 120 | 130 | 13,000 |
| 2010/10/29 | 122 | 130 | 122 | 130 | 18,000 |
| 2010/10/28 | 111 | 122 | 111 | 122 | 21,000 |
| 2010/10/27 | 0 | 0 | 0 | 119 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 119 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 119 | 0 |
| 2010/10/22 | 119 | 119 | 119 | 119 | 1,000 |
| 2010/10/21 | 113 | 117 | 113 | 117 | 6,000 |
| 2010/10/20 | 0 | 0 | 0 | 118 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 118 | 0 |
| 2010/10/18 | 115 | 118 | 115 | 118 | 102,000 |
| 2010/10/15 | 118 | 120 | 118 | 120 | 2,000 |
| 2010/10/14 | 0 | 0 | 0 | 116 | 0 |
| 2010/10/13 | 116 | 116 | 116 | 116 | 1,000 |
| 2010/10/12 | 109 | 112 | 109 | 112 | 3,000 |
| 2010/10/08 | 112 | 114 | 110 | 114 | 13,000 |
| 2010/10/07 | 112 | 117 | 110 | 117 | 4,000 |
| 2010/10/06 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/10/05 | 125 | 125 | 125 | 125 | 7,000 |
| 2010/10/04 | 116 | 120 | 116 | 120 | 6,000 |
| 2010/10/01 | 111 | 111 | 111 | 111 | 7,000 |
| 2010/09/30 | 113 | 114 | 106 | 106 | 12,000 |
| 2010/09/29 | 110 | 111 | 110 | 111 | 6,000 |
| 2010/09/28 | 110 | 110 | 105 | 105 | 19,000 |
| 2010/09/27 | 110 | 110 | 105 | 110 | 3,000 |
| 2010/09/24 | 105 | 110 | 105 | 110 | 6,000 |
| 2010/09/22 | 0 | 0 | 0 | 110 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 110 | 0 |
| 2010/09/17 | 110 | 110 | 110 | 110 | 7,000 |
| 2010/09/16 | 108 | 110 | 108 | 110 | 7,000 |
| 2010/09/15 | 108 | 108 | 108 | 108 | 2,000 |
| 2010/09/14 | 0 | 0 | 0 | 103 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 103 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 103 | 0 |
| 2010/09/09 | 103 | 103 | 103 | 103 | 5,000 |
| 2010/09/08 | 106 | 106 | 106 | 106 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 104 | 0 |
| 2010/09/06 | 104 | 104 | 104 | 104 | 5,000 |
| 2010/09/03 | 101 | 106 | 101 | 106 | 5,000 |
| 2010/09/02 | 118 | 118 | 106 | 106 | 8,000 |
| 2010/09/01 | 120 | 120 | 120 | 120 | 10,000 |
| 2010/08/31 | 112 | 117 | 110 | 117 | 9,000 |
| 2010/08/30 | 110 | 110 | 110 | 110 | 9,000 |
| 2010/08/27 | 108 | 108 | 108 | 108 | 5,000 |
| 2010/08/26 | 100 | 105 | 100 | 105 | 3,000 |
| 2010/08/25 | 0 | 0 | 0 | 105 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 105 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 105 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 105 | 0 |
| 2010/08/19 | 104 | 105 | 104 | 105 | 8,000 |
| 2010/08/18 | 0 | 0 | 0 | 102 | 0 |
| 2010/08/17 | 100 | 102 | 100 | 102 | 4,000 |
| 2010/08/16 | 105 | 105 | 105 | 105 | 2,000 |
| 2010/08/13 | 100 | 105 | 100 | 105 | 10,000 |
| 2010/08/12 | 0 | 0 | 0 | 104 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 104 | 0 |
| 2010/08/10 | 100 | 104 | 100 | 104 | 2,000 |
| 2010/08/09 | 0 | 0 | 0 | 105 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 105 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 105 | 0 |
| 2010/08/04 | 108 | 108 | 102 | 105 | 4,000 |
| 2010/08/03 | 107 | 108 | 103 | 108 | 4,000 |
| 2010/08/02 | 102 | 103 | 102 | 103 | 14,000 |
| 2010/07/30 | 96 | 98 | 96 | 98 | 10,000 |
| 2010/07/29 | 95 | 95 | 95 | 95 | 2,000 |
| 2010/07/28 | 0 | 0 | 0 | 98 | 0 |
| 2010/07/27 | 97 | 98 | 93 | 98 | 7,000 |
| 2010/07/26 | 92 | 95 | 92 | 95 | 3,000 |
| 2010/07/23 | 0 | 0 | 0 | 97 | 0 |
| 2010/07/22 | 92 | 97 | 92 | 97 | 6,000 |
| 2010/07/21 | 96 | 97 | 96 | 97 | 2,000 |
| 2010/07/20 | 0 | 0 | 0 | 94 | 0 |
| 2010/07/16 | 92 | 94 | 92 | 94 | 3,000 |
| 2010/07/15 | 0 | 0 | 0 | 97 | 0 |
| 2010/07/14 | 97 | 97 | 97 | 97 | 1,000 |
| 2010/07/13 | 93 | 94 | 93 | 94 | 7,000 |
| 2010/07/12 | 0 | 0 | 0 | 95 | 0 |
| 2010/07/09 | 94 | 95 | 94 | 95 | 3,000 |
| 2010/07/08 | 0 | 0 | 0 | 96 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 96 | 0 |
| 2010/07/06 | 96 | 96 | 96 | 96 | 1,000 |
| 2010/07/05 | 99 | 99 | 99 | 99 | 1,000 |
| 2010/07/02 | 99 | 99 | 99 | 99 | 1,000 |
| 2010/07/01 | 96 | 96 | 96 | 96 | 7,000 |
| 2010/06/30 | 95 | 96 | 95 | 96 | 3,000 |
| 2010/06/29 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/21 | 96 | 96 | 95 | 95 | 6,000 |
| 2010/06/18 | 95 | 95 | 95 | 95 | 10,000 |
| 2010/06/17 | 99 | 100 | 95 | 95 | 35,000 |
| 2010/06/16 | 94 | 100 | 92 | 100 | 61,000 |
| 2010/06/15 | 0 | 0 | 0 | 94 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 94 | 0 |
| 2010/06/11 | 95 | 95 | 94 | 94 | 2,000 |
| 2010/06/10 | 96 | 100 | 96 | 100 | 39,000 |
| 2010/06/09 | 96 | 96 | 88 | 96 | 7,000 |
| 2010/06/08 | 91 | 95 | 90 | 93 | 24,000 |
| 2010/06/07 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 95 | 0 |
| 2010/06/02 | 91 | 95 | 91 | 95 | 20,000 |
| 2010/06/01 | 92 | 92 | 90 | 91 | 38,000 |
| 2010/05/31 | 90 | 90 | 90 | 90 | 9,000 |
| 2010/05/28 | 90 | 90 | 90 | 90 | 10,000 |
| 2010/05/27 | 90 | 90 | 90 | 90 | 3,000 |
| 2010/05/26 | 0 | 0 | 0 | 91 | 0 |
| 2010/05/25 | 91 | 91 | 91 | 91 | 3,000 |
| 2010/05/24 | 91 | 91 | 91 | 91 | 35,000 |
| 2010/05/21 | 91 | 91 | 91 | 91 | 1,000 |
| 2010/05/20 | 91 | 91 | 91 | 91 | 4,000 |
| 2010/05/19 | 92 | 92 | 92 | 92 | 2,000 |
| 2010/05/18 | 91 | 91 | 91 | 91 | 2,000 |
| 2010/05/17 | 91 | 91 | 91 | 91 | 4,000 |
| 2010/05/14 | 0 | 0 | 0 | 93 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 93 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 93 | 0 |
| 2010/05/11 | 93 | 93 | 93 | 93 | 5,000 |
| 2010/05/10 | 0 | 0 | 0 | 91 | 0 |
| 2010/05/07 | 93 | 93 | 91 | 91 | 4,000 |
| 2010/05/06 | 97 | 97 | 93 | 93 | 7,000 |
| 2010/04/30 | 95 | 95 | 94 | 95 | 8,000 |
| 2010/04/28 | 94 | 95 | 92 | 95 | 9,000 |
| 2010/04/27 | 93 | 94 | 93 | 93 | 16,000 |
| 2010/04/26 | 93 | 93 | 93 | 93 | 5,000 |
| 2010/04/23 | 93 | 93 | 93 | 93 | 1,000 |
| 2010/04/22 | 93 | 93 | 93 | 93 | 4,000 |
| 2010/04/21 | 0 | 0 | 0 | 93 | 0 |
| 2010/04/20 | 93 | 93 | 93 | 93 | 1,000 |
| 2010/04/19 | 98 | 98 | 93 | 93 | 6,000 |
| 2010/04/16 | 0 | 0 | 0 | 94 | 0 |
| 2010/04/15 | 94 | 94 | 91 | 94 | 13,000 |
| 2010/04/14 | 0 | 0 | 0 | 93 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 93 | 0 |
| 2010/04/12 | 93 | 93 | 93 | 93 | 3,000 |
| 2010/04/09 | 0 | 0 | 0 | 96 | 0 |
| 2010/04/08 | 96 | 96 | 96 | 96 | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 93 | 0 |
| 2010/04/06 | 93 | 93 | 93 | 93 | 2,000 |
| 2010/04/05 | 0 | 0 | 0 | 96 | 0 |
| 2010/04/02 | 96 | 96 | 96 | 96 | 4,000 |
| 2010/04/01 | 95 | 96 | 94 | 96 | 9,000 |
| 2010/03/31 | 92 | 94 | 92 | 94 | 6,000 |
| 2010/03/30 | 96 | 96 | 90 | 92 | 45,000 |
| 2010/03/29 | 96 | 96 | 96 | 96 | 1,000 |
| 2010/03/26 | 97 | 97 | 97 | 97 | 3,000 |
| 2010/03/25 | 96 | 97 | 96 | 97 | 2,000 |
| 2010/03/23 | 98 | 100 | 97 | 97 | 25,000 |
| 2010/03/19 | 100 | 100 | 98 | 98 | 3,000 |
| 2010/03/18 | 100 | 100 | 100 | 100 | 30,000 |
| 2010/03/17 | 95 | 99 | 95 | 99 | 17,000 |
| 2010/03/10 | 94 | 94 | 94 | 94 | 1,000 |
| 2010/03/08 | 93 | 94 | 93 | 94 | 3,000 |
| 2010/03/04 | 93 | 93 | 93 | 93 | 3,000 |
| 2010/03/01 | 98 | 98 | 97 | 97 | 8,000 |
| 2010/02/26 | 94 | 97 | 94 | 97 | 7,000 |
| 2010/02/25 | 94 | 94 | 91 | 93 | 18,000 |
| 2010/02/24 | 95 | 95 | 95 | 95 | 3,000 |
| 2010/02/23 | 93 | 95 | 93 | 95 | 10,000 |
| 2010/02/19 | 94 | 95 | 93 | 95 | 9,000 |
| 2010/02/18 | 95 | 95 | 95 | 95 | 1,000 |
| 2010/02/16 | 94 | 94 | 94 | 94 | 1,000 |
| 2010/02/15 | 94 | 94 | 94 | 94 | 1,000 |
| 2010/02/12 | 95 | 95 | 95 | 95 | 1,000 |
| 2010/02/09 | 94 | 96 | 94 | 96 | 3,000 |
| 2010/02/08 | 97 | 97 | 95 | 95 | 3,000 |
| 2010/02/04 | 98 | 98 | 98 | 98 | 1,000 |
| 2010/02/03 | 103 | 103 | 103 | 103 | 1,000 |
| 2010/02/01 | 102 | 102 | 102 | 102 | 9,000 |
| 2010/01/29 | 97 | 102 | 97 | 102 | 4,000 |
| 2010/01/28 | 95 | 96 | 95 | 96 | 3,000 |
| 2010/01/26 | 94 | 96 | 94 | 96 | 6,000 |
| 2010/01/25 | 97 | 97 | 97 | 97 | 1,000 |
| 2010/01/22 | 95 | 95 | 95 | 95 | 1,000 |
| 2010/01/20 | 93 | 97 | 93 | 97 | 8,000 |
| 2010/01/19 | 96 | 96 | 96 | 96 | 2,000 |
| 2010/01/18 | 97 | 97 | 96 | 96 | 3,000 |
| 2010/01/15 | 98 | 98 | 98 | 98 | 1,000 |
| 2010/01/14 | 97 | 97 | 97 | 97 | 1,000 |
| 2010/01/13 | 98 | 98 | 96 | 96 | 6,000 |
| 2010/01/04 | 103 | 103 | 103 | 103 | 3,000 |