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 |
---|---|---|---|---|---|
2016/12/30 | 155 | 156 | 154 | 156 | 23,000 |
2016/12/29 | 155 | 155 | 154 | 154 | 35,000 |
2016/12/28 | 154 | 155 | 153 | 155 | 37,000 |
2016/12/27 | 153 | 153 | 152 | 153 | 25,000 |
2016/12/26 | 154 | 155 | 151 | 154 | 81,000 |
2016/12/22 | 149 | 150 | 149 | 149 | 39,000 |
2016/12/21 | 153 | 154 | 150 | 151 | 63,000 |
2016/12/20 | 153 | 153 | 152 | 152 | 20,000 |
2016/12/19 | 152 | 154 | 152 | 153 | 10,000 |
2016/12/16 | 154 | 155 | 153 | 154 | 44,000 |
2016/12/15 | 152 | 153 | 152 | 153 | 15,000 |
2016/12/14 | 153 | 154 | 151 | 152 | 31,000 |
2016/12/13 | 151 | 152 | 151 | 152 | 42,000 |
2016/12/12 | 153 | 154 | 152 | 153 | 24,000 |
2016/12/09 | 155 | 155 | 153 | 153 | 23,000 |
2016/12/08 | 155 | 162 | 152 | 153 | 241,000 |
2016/12/07 | 148 | 150 | 147 | 149 | 55,000 |
2016/12/06 | 147 | 150 | 147 | 148 | 35,000 |
2016/12/05 | 147 | 150 | 147 | 147 | 26,000 |
2016/12/02 | 148 | 151 | 148 | 149 | 37,000 |
2016/12/01 | 150 | 150 | 148 | 149 | 23,000 |
2016/11/30 | 153 | 153 | 151 | 151 | 13,000 |
2016/11/29 | 153 | 153 | 151 | 151 | 12,000 |
2016/11/28 | 149 | 152 | 149 | 152 | 11,000 |
2016/11/25 | 149 | 152 | 148 | 148 | 33,000 |
2016/11/24 | 147 | 150 | 147 | 150 | 7,000 |
2016/11/22 | 149 | 149 | 147 | 147 | 3,000 |
2016/11/21 | 146 | 149 | 146 | 149 | 30,000 |
2016/11/18 | 148 | 151 | 148 | 151 | 15,000 |
2016/11/17 | 148 | 148 | 147 | 148 | 4,000 |
2016/11/16 | 147 | 148 | 147 | 148 | 9,000 |
2016/11/15 | 147 | 147 | 143 | 146 | 11,000 |
2016/11/14 | 149 | 149 | 145 | 146 | 33,000 |
2016/11/11 | 150 | 150 | 149 | 149 | 16,000 |
2016/11/10 | 150 | 152 | 150 | 150 | 33,000 |
2016/11/09 | 158 | 158 | 149 | 149 | 33,000 |
2016/11/08 | 159 | 159 | 153 | 158 | 21,000 |
2016/11/07 | 155 | 159 | 155 | 159 | 10,000 |
2016/11/04 | 156 | 159 | 155 | 155 | 13,000 |
2016/11/02 | 159 | 161 | 155 | 156 | 38,000 |
2016/11/01 | 159 | 159 | 158 | 159 | 43,000 |
2016/10/31 | 159 | 160 | 158 | 159 | 37,000 |
2016/10/28 | 159 | 159 | 158 | 159 | 11,000 |
2016/10/27 | 159 | 160 | 157 | 159 | 19,000 |
2016/10/26 | 163 | 163 | 157 | 159 | 47,000 |
2016/10/25 | 160 | 166 | 158 | 158 | 88,000 |
2016/10/24 | 152 | 167 | 152 | 158 | 190,000 |
2016/10/21 | 150 | 153 | 150 | 152 | 32,000 |
2016/10/20 | 150 | 150 | 149 | 149 | 17,000 |
2016/10/19 | 148 | 150 | 148 | 149 | 18,000 |
2016/10/18 | 149 | 149 | 147 | 147 | 49,000 |
2016/10/17 | 148 | 149 | 147 | 149 | 23,000 |
2016/10/14 | 148 | 148 | 147 | 147 | 10,000 |
2016/10/13 | 148 | 149 | 148 | 148 | 7,000 |
2016/10/12 | 148 | 148 | 147 | 148 | 17,000 |
2016/10/11 | 148 | 149 | 148 | 148 | 10,000 |
2016/10/07 | 148 | 149 | 148 | 148 | 22,000 |
2016/10/06 | 150 | 151 | 149 | 149 | 34,000 |
2016/10/05 | 151 | 151 | 149 | 151 | 42,000 |
2016/10/04 | 153 | 153 | 151 | 151 | 3,000 |
2016/10/03 | 151 | 152 | 150 | 150 | 21,000 |
2016/09/30 | 155 | 155 | 151 | 151 | 43,000 |
2016/09/29 | 153 | 155 | 153 | 153 | 36,000 |
2016/09/28 | 151 | 153 | 151 | 153 | 56,000 |
2016/09/27 | 155 | 156 | 150 | 152 | 146,000 |
2016/09/26 | 149 | 149 | 145 | 146 | 16,000 |
2016/09/23 | 146 | 148 | 146 | 146 | 23,000 |
2016/09/21 | 148 | 148 | 145 | 146 | 19,000 |
2016/09/20 | 151 | 151 | 148 | 148 | 25,000 |
2016/09/16 | 147 | 150 | 147 | 150 | 12,000 |
2016/09/15 | 150 | 150 | 147 | 147 | 11,000 |
2016/09/14 | 150 | 151 | 148 | 150 | 76,000 |
2016/09/13 | 143 | 153 | 143 | 150 | 184,000 |
2016/09/12 | 140 | 142 | 139 | 141 | 50,000 |
2016/09/09 | 140 | 143 | 139 | 139 | 42,000 |
2016/09/08 | 139 | 141 | 139 | 141 | 7,000 |
2016/09/07 | 138 | 141 | 138 | 141 | 13,000 |
2016/09/06 | 140 | 140 | 139 | 139 | 8,000 |
2016/09/05 | 140 | 140 | 138 | 138 | 5,000 |
2016/09/02 | 140 | 140 | 138 | 138 | 6,000 |
2016/09/01 | 141 | 141 | 140 | 140 | 10,000 |
2016/08/31 | 140 | 141 | 140 | 141 | 9,000 |
2016/08/30 | 140 | 140 | 139 | 139 | 6,000 |
2016/08/29 | 137 | 139 | 137 | 139 | 15,000 |
2016/08/26 | 138 | 139 | 136 | 137 | 11,000 |
2016/08/25 | 138 | 139 | 137 | 138 | 13,000 |
2016/08/24 | 137 | 139 | 137 | 139 | 14,000 |
2016/08/23 | 137 | 137 | 137 | 137 | 17,000 |
2016/08/22 | 137 | 137 | 136 | 136 | 2,000 |
2016/08/19 | 136 | 138 | 136 | 137 | 8,000 |
2016/08/18 | 137 | 137 | 135 | 136 | 11,000 |
2016/08/17 | 137 | 137 | 136 | 137 | 26,000 |
2016/08/16 | 137 | 137 | 137 | 137 | 2,000 |
2016/08/15 | 139 | 139 | 137 | 137 | 4,000 |
2016/08/12 | 137 | 138 | 136 | 138 | 21,000 |
2016/08/10 | 140 | 141 | 137 | 138 | 32,000 |
2016/08/09 | 139 | 143 | 139 | 143 | 10,000 |
2016/08/08 | 143 | 143 | 141 | 141 | 4,000 |
2016/08/05 | 140 | 142 | 139 | 139 | 9,000 |
2016/08/04 | 141 | 141 | 140 | 140 | 8,000 |
2016/08/03 | 144 | 144 | 135 | 140 | 127,000 |
2016/08/02 | 150 | 150 | 146 | 147 | 17,000 |
2016/08/01 | 148 | 151 | 146 | 148 | 34,000 |
2016/07/29 | 148 | 148 | 143 | 146 | 34,000 |
2016/07/28 | 150 | 154 | 147 | 148 | 46,000 |
2016/07/27 | 148 | 153 | 148 | 150 | 36,000 |
2016/07/26 | 153 | 158 | 146 | 148 | 145,000 |
2016/07/25 | 142 | 155 | 142 | 154 | 362,000 |
2016/07/22 | 136 | 140 | 136 | 140 | 74,000 |
2016/07/21 | 135 | 138 | 135 | 136 | 26,000 |
2016/07/20 | 135 | 136 | 134 | 135 | 17,000 |
2016/07/19 | 136 | 136 | 134 | 136 | 15,000 |
2016/07/15 | 136 | 136 | 136 | 136 | 14,000 |
2016/07/14 | 136 | 137 | 135 | 136 | 35,000 |
2016/07/13 | 135 | 137 | 135 | 137 | 15,000 |
2016/07/12 | 134 | 137 | 133 | 135 | 41,000 |
2016/07/11 | 133 | 134 | 133 | 133 | 15,000 |
2016/07/08 | 134 | 134 | 132 | 132 | 7,000 |
2016/07/07 | 135 | 135 | 132 | 132 | 16,000 |
2016/07/06 | 134 | 135 | 133 | 134 | 23,000 |
2016/07/05 | 133 | 136 | 133 | 135 | 22,000 |
2016/07/04 | 136 | 136 | 132 | 133 | 48,000 |
2016/07/01 | 134 | 134 | 133 | 134 | 22,000 |
2016/06/30 | 133 | 133 | 132 | 132 | 10,000 |
2016/06/29 | 130 | 131 | 129 | 131 | 11,000 |
2016/06/28 | 128 | 129 | 125 | 128 | 31,000 |
2016/06/27 | 127 | 130 | 126 | 128 | 19,000 |
2016/06/24 | 138 | 138 | 125 | 126 | 110,000 |
2016/06/23 | 135 | 137 | 135 | 137 | 11,000 |
2016/06/22 | 135 | 138 | 135 | 137 | 30,000 |
2016/06/21 | 135 | 137 | 134 | 137 | 15,000 |
2016/06/20 | 134 | 137 | 134 | 136 | 23,000 |
2016/06/17 | 133 | 135 | 133 | 135 | 41,000 |
2016/06/16 | 136 | 137 | 133 | 133 | 25,000 |
2016/06/15 | 137 | 138 | 135 | 137 | 24,000 |
2016/06/14 | 138 | 138 | 136 | 137 | 39,000 |
2016/06/13 | 142 | 142 | 140 | 141 | 25,000 |
2016/06/10 | 144 | 144 | 142 | 142 | 14,000 |
2016/06/09 | 144 | 144 | 143 | 144 | 13,000 |
2016/06/08 | 144 | 145 | 144 | 144 | 11,000 |
2016/06/07 | 146 | 146 | 142 | 144 | 34,000 |
2016/06/06 | 148 | 148 | 143 | 146 | 39,000 |
2016/06/03 | 149 | 149 | 149 | 149 | 10,000 |
2016/06/02 | 153 | 153 | 150 | 150 | 20,000 |
2016/06/01 | 152 | 152 | 152 | 152 | 5,000 |
2016/05/31 | 151 | 152 | 151 | 152 | 4,000 |
2016/05/30 | 150 | 152 | 150 | 151 | 11,000 |
2016/05/27 | 150 | 150 | 150 | 150 | 4,000 |
2016/05/26 | 150 | 150 | 150 | 150 | 4,000 |
2016/05/25 | 151 | 151 | 151 | 151 | 1,000 |
2016/05/24 | 151 | 152 | 150 | 150 | 4,000 |
2016/05/23 | 153 | 153 | 151 | 151 | 2,000 |
2016/05/20 | 152 | 152 | 152 | 152 | 4,000 |
2016/05/19 | 152 | 153 | 149 | 153 | 15,000 |
2016/05/18 | 150 | 153 | 150 | 153 | 15,000 |
2016/05/17 | 151 | 151 | 150 | 150 | 5,000 |
2016/05/16 | 148 | 151 | 148 | 149 | 15,000 |
2016/05/13 | 150 | 150 | 145 | 147 | 31,000 |
2016/05/12 | 152 | 152 | 149 | 150 | 38,000 |
2016/05/11 | 152 | 152 | 152 | 152 | 1,000 |
2016/05/10 | 152 | 153 | 151 | 153 | 25,000 |
2016/05/09 | 151 | 153 | 150 | 153 | 35,000 |
2016/05/06 | 157 | 157 | 154 | 155 | 5,000 |
2016/05/02 | 154 | 155 | 152 | 155 | 28,000 |
2016/04/28 | 158 | 161 | 158 | 158 | 20,000 |
2016/04/27 | 160 | 160 | 157 | 158 | 19,000 |
2016/04/26 | 162 | 162 | 159 | 159 | 24,000 |
2016/04/25 | 165 | 165 | 162 | 162 | 29,000 |
2016/04/22 | 162 | 165 | 161 | 164 | 42,000 |
2016/04/21 | 163 | 164 | 161 | 162 | 31,000 |
2016/04/20 | 170 | 170 | 162 | 163 | 123,000 |
2016/04/19 | 178 | 178 | 165 | 171 | 293,000 |
2016/04/18 | 158 | 195 | 153 | 190 | 880,000 |
2016/04/15 | 157 | 157 | 149 | 149 | 62,000 |
2016/04/14 | 146 | 148 | 146 | 147 | 5,000 |
2016/04/13 | 144 | 147 | 144 | 146 | 16,000 |
2016/04/12 | 141 | 144 | 141 | 144 | 2,000 |
2016/04/11 | 141 | 141 | 141 | 141 | 2,000 |
2016/04/08 | 138 | 141 | 138 | 141 | 16,000 |
2016/04/07 | 141 | 141 | 140 | 140 | 9,000 |
2016/04/06 | 143 | 144 | 136 | 141 | 75,000 |
2016/04/05 | 149 | 149 | 144 | 147 | 20,000 |
2016/04/04 | 151 | 151 | 149 | 149 | 8,000 |
2016/04/01 | 155 | 155 | 151 | 151 | 16,000 |
2016/03/31 | 155 | 155 | 153 | 153 | 9,000 |
2016/03/30 | 158 | 158 | 155 | 155 | 8,000 |
2016/03/29 | 157 | 157 | 156 | 156 | 5,000 |
2016/03/28 | 159 | 160 | 157 | 159 | 31,000 |
2016/03/25 | 160 | 160 | 157 | 157 | 17,000 |
2016/03/24 | 158 | 158 | 157 | 157 | 6,000 |
2016/03/23 | 159 | 160 | 159 | 159 | 8,000 |
2016/03/22 | 161 | 161 | 158 | 158 | 8,000 |
2016/03/18 | 156 | 159 | 156 | 158 | 29,000 |
2016/03/17 | 155 | 163 | 155 | 160 | 62,000 |
2016/03/16 | 157 | 157 | 155 | 155 | 10,000 |
2016/03/15 | 156 | 160 | 155 | 156 | 30,000 |
2016/03/14 | 154 | 157 | 154 | 155 | 12,000 |
2016/03/11 | 151 | 153 | 149 | 151 | 13,000 |
2016/03/10 | 153 | 153 | 153 | 153 | 1,000 |
2016/03/09 | 149 | 150 | 148 | 150 | 18,000 |
2016/03/08 | 156 | 156 | 148 | 151 | 60,000 |
2016/03/07 | 154 | 165 | 154 | 155 | 47,000 |
2016/03/04 | 150 | 157 | 150 | 153 | 42,000 |
2016/03/03 | 148 | 151 | 146 | 150 | 14,000 |
2016/03/02 | 148 | 151 | 147 | 148 | 44,000 |
2016/03/01 | 146 | 146 | 145 | 145 | 8,000 |
2016/02/29 | 145 | 146 | 145 | 146 | 21,000 |
2016/02/26 | 145 | 148 | 143 | 145 | 49,000 |
2016/02/25 | 146 | 146 | 143 | 145 | 8,000 |
2016/02/24 | 142 | 144 | 142 | 143 | 26,000 |
2016/02/23 | 143 | 146 | 143 | 145 | 51,000 |
2016/02/22 | 144 | 148 | 141 | 148 | 36,000 |
2016/02/19 | 144 | 145 | 143 | 145 | 34,000 |
2016/02/18 | 144 | 149 | 144 | 149 | 36,000 |
2016/02/17 | 149 | 149 | 139 | 142 | 112,000 |
2016/02/16 | 141 | 149 | 141 | 149 | 85,000 |
2016/02/15 | 136 | 142 | 134 | 140 | 37,000 |
2016/02/12 | 132 | 132 | 128 | 129 | 21,000 |
2016/02/10 | 146 | 146 | 135 | 138 | 73,000 |
2016/02/09 | 155 | 155 | 144 | 147 | 93,000 |
2016/02/08 | 155 | 161 | 155 | 158 | 15,000 |
2016/02/05 | 162 | 162 | 153 | 155 | 34,000 |
2016/02/04 | 169 | 169 | 161 | 162 | 30,000 |
2016/02/03 | 167 | 171 | 165 | 169 | 21,000 |
2016/02/02 | 170 | 170 | 168 | 168 | 11,000 |
2016/02/01 | 172 | 174 | 167 | 169 | 40,000 |
2016/01/29 | 165 | 167 | 164 | 165 | 17,000 |
2016/01/28 | 161 | 165 | 161 | 163 | 23,000 |
2016/01/27 | 165 | 165 | 164 | 165 | 10,000 |
2016/01/26 | 162 | 163 | 160 | 160 | 41,000 |
2016/01/25 | 160 | 166 | 160 | 165 | 41,000 |
2016/01/22 | 152 | 158 | 151 | 157 | 59,000 |
2016/01/21 | 154 | 161 | 147 | 148 | 79,000 |
2016/01/20 | 167 | 167 | 156 | 156 | 61,000 |
2016/01/19 | 163 | 167 | 163 | 165 | 35,000 |
2016/01/18 | 160 | 164 | 157 | 163 | 85,000 |
2016/01/15 | 179 | 179 | 171 | 171 | 47,000 |
2016/01/14 | 180 | 180 | 176 | 179 | 36,000 |
2016/01/13 | 180 | 187 | 180 | 186 | 31,000 |
2016/01/12 | 185 | 187 | 175 | 175 | 54,000 |
2016/01/08 | 189 | 189 | 185 | 186 | 27,000 |
2016/01/07 | 192 | 192 | 189 | 189 | 27,000 |
2016/01/06 | 199 | 199 | 192 | 193 | 42,000 |
2016/01/05 | 195 | 195 | 192 | 194 | 20,000 |
2016/01/04 | 200 | 200 | 197 | 198 | 24,000 |