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 |
---|---|---|---|---|---|
2018/12/28 | 1,200 | 1,245 | 1,194 | 1,245 | 2,700 |
2018/12/27 | 1,178 | 1,200 | 1,154 | 1,199 | 3,400 |
2018/12/26 | 1,070 | 1,148 | 1,070 | 1,099 | 4,300 |
2018/12/25 | 1,110 | 1,180 | 1,100 | 1,100 | 12,600 |
2018/12/21 | 1,300 | 1,300 | 1,181 | 1,200 | 5,800 |
2018/12/20 | 1,340 | 1,345 | 1,301 | 1,301 | 13,100 |
2018/12/19 | 1,360 | 1,360 | 1,345 | 1,345 | 1,800 |
2018/12/18 | 1,395 | 1,395 | 1,356 | 1,356 | 4,300 |
2018/12/17 | 1,400 | 1,431 | 1,400 | 1,400 | 3,100 |
2018/12/14 | 1,415 | 1,431 | 1,402 | 1,402 | 3,500 |
2018/12/13 | 1,416 | 1,416 | 1,413 | 1,415 | 1,800 |
2018/12/12 | 1,430 | 1,440 | 1,411 | 1,415 | 2,800 |
2018/12/11 | 1,430 | 1,431 | 1,430 | 1,430 | 700 |
2018/12/10 | 1,421 | 1,451 | 1,421 | 1,450 | 1,200 |
2018/12/07 | 1,450 | 1,467 | 1,450 | 1,450 | 2,900 |
2018/12/06 | 1,474 | 1,474 | 1,450 | 1,450 | 600 |
2018/12/05 | 1,471 | 1,474 | 1,471 | 1,473 | 800 |
2018/12/04 | 1,471 | 1,471 | 1,468 | 1,468 | 200 |
2018/12/03 | 1,499 | 1,499 | 1,467 | 1,467 | 1,700 |
2018/11/30 | 1,450 | 1,467 | 1,446 | 1,467 | 3,200 |
2018/11/29 | 1,440 | 1,450 | 1,440 | 1,445 | 1,300 |
2018/11/28 | 1,430 | 1,431 | 1,430 | 1,430 | 1,900 |
2018/11/27 | 1,439 | 1,439 | 1,420 | 1,430 | 800 |
2018/11/26 | 1,442 | 1,442 | 1,412 | 1,416 | 600 |
2018/11/22 | 1,440 | 1,442 | 1,435 | 1,442 | 900 |
2018/11/21 | 1,421 | 1,430 | 1,405 | 1,420 | 2,300 |
2018/11/20 | 1,420 | 1,450 | 1,420 | 1,430 | 1,700 |
2018/11/19 | 1,473 | 1,473 | 1,430 | 1,450 | 1,300 |
2018/11/16 | 1,485 | 1,485 | 1,474 | 1,474 | 800 |
2018/11/15 | 1,488 | 1,488 | 1,487 | 1,487 | 400 |
2018/11/14 | 1,488 | 1,500 | 1,488 | 1,488 | 1,000 |
2018/11/13 | 1,500 | 1,500 | 1,489 | 1,489 | 1,500 |
2018/11/12 | 1,502 | 1,505 | 1,500 | 1,502 | 2,400 |
2018/11/09 | 1,515 | 1,515 | 1,501 | 1,506 | 1,000 |
2018/11/08 | 1,500 | 1,514 | 1,485 | 1,514 | 5,800 |
2018/11/07 | 1,550 | 1,550 | 1,530 | 1,530 | 1,500 |
2018/11/06 | 1,550 | 1,552 | 1,549 | 1,550 | 2,800 |
2018/11/05 | 1,532 | 1,550 | 1,532 | 1,550 | 1,300 |
2018/11/01 | 1,524 | 1,560 | 1,510 | 1,560 | 1,700 |
2018/10/31 | 1,507 | 1,530 | 1,507 | 1,510 | 1,900 |
2018/10/30 | 1,536 | 1,544 | 1,500 | 1,507 | 3,400 |
2018/10/29 | 1,600 | 1,600 | 1,500 | 1,500 | 4,800 |
2018/10/26 | 1,605 | 1,607 | 1,603 | 1,603 | 1,500 |
2018/10/25 | 1,606 | 1,637 | 1,605 | 1,605 | 1,500 |
2018/10/24 | 1,620 | 1,620 | 1,609 | 1,609 | 300 |
2018/10/23 | 1,620 | 1,625 | 1,620 | 1,625 | 200 |
2018/10/22 | 1,621 | 1,621 | 1,621 | 1,621 | 200 |
2018/10/19 | 1,625 | 1,630 | 1,625 | 1,630 | 300 |
2018/10/18 | 1,658 | 1,658 | 1,628 | 1,628 | 600 |
2018/10/17 | 1,667 | 1,667 | 1,631 | 1,631 | 1,300 |
2018/10/16 | 1,629 | 1,633 | 1,627 | 1,627 | 2,500 |
2018/10/15 | 1,691 | 1,691 | 1,690 | 1,690 | 300 |
2018/10/12 | 1,647 | 1,692 | 1,610 | 1,692 | 2,000 |
2018/10/11 | 1,650 | 1,650 | 1,610 | 1,614 | 3,900 |
2018/10/10 | 1,676 | 1,676 | 1,665 | 1,665 | 1,900 |
2018/10/09 | 1,698 | 1,698 | 1,678 | 1,680 | 500 |
2018/10/05 | 1,694 | 1,703 | 1,685 | 1,685 | 3,500 |
2018/10/04 | 1,704 | 1,713 | 1,693 | 1,693 | 2,400 |
2018/10/03 | 1,710 | 1,711 | 1,700 | 1,704 | 1,600 |
2018/10/02 | 1,703 | 1,712 | 1,702 | 1,702 | 2,700 |
2018/10/01 | 1,724 | 1,724 | 1,703 | 1,714 | 4,100 |
2018/09/28 | 1,720 | 1,743 | 1,720 | 1,724 | 900 |
2018/09/27 | 1,752 | 1,752 | 1,712 | 1,720 | 5,100 |
2018/09/26 | 1,819 | 1,819 | 1,762 | 1,765 | 3,900 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 182 | 183 | 178 | 180 | 75,000 |
2018/09/21 | 187 | 188 | 184 | 185 | 60,000 |
2018/09/20 | 179 | 193 | 176 | 184 | 150,000 |
2018/09/19 | 179 | 184 | 179 | 179 | 67,000 |
2018/09/18 | 177 | 178 | 177 | 178 | 17,000 |
2018/09/14 | 177 | 178 | 176 | 177 | 6,000 |
2018/09/13 | 178 | 179 | 177 | 177 | 10,000 |
2018/09/12 | 178 | 179 | 175 | 179 | 15,000 |
2018/09/11 | 178 | 178 | 174 | 178 | 20,000 |
2018/09/10 | 179 | 179 | 178 | 178 | 8,000 |
2018/09/07 | 177 | 179 | 175 | 177 | 30,000 |
2018/09/06 | 177 | 178 | 175 | 177 | 12,000 |
2018/09/05 | 175 | 176 | 174 | 176 | 39,000 |
2018/09/04 | 177 | 177 | 174 | 177 | 29,000 |
2018/09/03 | 182 | 182 | 177 | 177 | 9,000 |
2018/08/31 | 181 | 181 | 178 | 179 | 16,000 |
2018/08/30 | 180 | 181 | 178 | 181 | 26,000 |
2018/08/29 | 179 | 179 | 179 | 179 | 3,000 |
2018/08/28 | 178 | 179 | 177 | 179 | 22,000 |
2018/08/27 | 183 | 183 | 179 | 179 | 9,000 |
2018/08/24 | 179 | 180 | 175 | 179 | 39,000 |
2018/08/23 | 179 | 179 | 178 | 178 | 18,000 |
2018/08/22 | 179 | 180 | 179 | 180 | 10,000 |
2018/08/21 | 178 | 180 | 178 | 180 | 6,000 |
2018/08/20 | 178 | 178 | 177 | 178 | 8,000 |
2018/08/17 | 177 | 178 | 177 | 177 | 9,000 |
2018/08/16 | 179 | 179 | 173 | 177 | 53,000 |
2018/08/15 | 182 | 182 | 179 | 179 | 36,000 |
2018/08/14 | 184 | 184 | 181 | 183 | 40,000 |
2018/08/13 | 182 | 183 | 182 | 182 | 13,000 |
2018/08/10 | 188 | 188 | 182 | 183 | 104,000 |
2018/08/09 | 188 | 193 | 188 | 191 | 29,000 |
2018/08/08 | 188 | 189 | 188 | 188 | 7,000 |
2018/08/07 | 190 | 192 | 189 | 191 | 14,000 |
2018/08/06 | 191 | 191 | 188 | 190 | 21,000 |
2018/08/03 | 188 | 195 | 187 | 192 | 102,000 |
2018/08/02 | 185 | 189 | 184 | 187 | 37,000 |
2018/08/01 | 184 | 187 | 184 | 186 | 30,000 |
2018/07/31 | 184 | 186 | 184 | 185 | 23,000 |
2018/07/30 | 186 | 186 | 185 | 185 | 23,000 |
2018/07/27 | 186 | 186 | 185 | 186 | 41,000 |
2018/07/26 | 188 | 188 | 186 | 186 | 27,000 |
2018/07/25 | 187 | 187 | 186 | 187 | 22,000 |
2018/07/24 | 188 | 188 | 186 | 187 | 52,000 |
2018/07/23 | 187 | 190 | 187 | 188 | 14,000 |
2018/07/20 | 190 | 190 | 188 | 188 | 19,000 |
2018/07/19 | 190 | 191 | 189 | 189 | 23,000 |
2018/07/18 | 190 | 190 | 188 | 188 | 39,000 |
2018/07/17 | 190 | 192 | 189 | 191 | 29,000 |
2018/07/13 | 190 | 191 | 190 | 190 | 26,000 |
2018/07/12 | 189 | 191 | 189 | 190 | 16,000 |
2018/07/11 | 189 | 189 | 189 | 189 | 27,000 |
2018/07/10 | 190 | 193 | 189 | 189 | 12,000 |
2018/07/09 | 193 | 195 | 185 | 187 | 156,000 |
2018/07/06 | 184 | 186 | 180 | 185 | 24,000 |
2018/07/05 | 188 | 190 | 184 | 184 | 84,000 |
2018/07/04 | 191 | 191 | 187 | 188 | 77,000 |
2018/07/03 | 194 | 195 | 192 | 192 | 45,000 |
2018/07/02 | 193 | 194 | 192 | 194 | 20,000 |
2018/06/29 | 190 | 191 | 190 | 191 | 15,000 |
2018/06/28 | 192 | 192 | 189 | 189 | 36,000 |
2018/06/27 | 190 | 192 | 190 | 192 | 19,000 |
2018/06/26 | 191 | 192 | 189 | 190 | 25,000 |
2018/06/25 | 194 | 195 | 192 | 193 | 44,000 |
2018/06/22 | 197 | 197 | 193 | 193 | 53,000 |
2018/06/21 | 198 | 201 | 198 | 198 | 19,000 |
2018/06/20 | 196 | 199 | 196 | 198 | 20,000 |
2018/06/19 | 204 | 204 | 198 | 198 | 44,000 |
2018/06/18 | 202 | 207 | 201 | 204 | 169,000 |
2018/06/15 | 201 | 202 | 199 | 199 | 65,000 |
2018/06/14 | 199 | 203 | 198 | 199 | 68,000 |
2018/06/13 | 197 | 198 | 196 | 196 | 15,000 |
2018/06/12 | 199 | 199 | 198 | 198 | 10,000 |
2018/06/11 | 196 | 198 | 196 | 198 | 11,000 |
2018/06/08 | 200 | 200 | 195 | 195 | 51,000 |
2018/06/07 | 200 | 201 | 198 | 201 | 42,000 |
2018/06/06 | 193 | 200 | 193 | 200 | 80,000 |
2018/06/05 | 193 | 196 | 192 | 195 | 69,000 |
2018/06/04 | 190 | 194 | 190 | 193 | 60,000 |
2018/06/01 | 188 | 190 | 187 | 189 | 11,000 |
2018/05/31 | 190 | 190 | 187 | 189 | 36,000 |
2018/05/30 | 190 | 190 | 189 | 189 | 6,000 |
2018/05/29 | 190 | 190 | 189 | 189 | 45,000 |
2018/05/28 | 193 | 193 | 191 | 191 | 23,000 |
2018/05/25 | 194 | 194 | 192 | 192 | 7,000 |
2018/05/24 | 193 | 196 | 193 | 194 | 28,000 |
2018/05/23 | 196 | 198 | 192 | 194 | 56,000 |
2018/05/22 | 194 | 198 | 194 | 198 | 57,000 |
2018/05/21 | 191 | 195 | 191 | 194 | 22,000 |
2018/05/18 | 192 | 193 | 187 | 192 | 104,000 |
2018/05/17 | 197 | 197 | 189 | 189 | 112,000 |
2018/05/16 | 197 | 197 | 197 | 197 | 4,000 |
2018/05/15 | 199 | 199 | 195 | 195 | 32,000 |
2018/05/14 | 200 | 200 | 196 | 196 | 76,000 |
2018/05/11 | 198 | 198 | 195 | 195 | 74,000 |
2018/05/10 | 199 | 199 | 197 | 197 | 13,000 |
2018/05/09 | 197 | 199 | 197 | 199 | 21,000 |
2018/05/08 | 199 | 200 | 197 | 197 | 20,000 |
2018/05/07 | 196 | 199 | 194 | 199 | 86,000 |
2018/05/02 | 202 | 204 | 202 | 202 | 12,000 |
2018/05/01 | 206 | 206 | 204 | 205 | 10,000 |
2018/04/27 | 206 | 207 | 205 | 206 | 16,000 |
2018/04/26 | 203 | 206 | 203 | 206 | 34,000 |
2018/04/25 | 202 | 204 | 202 | 204 | 21,000 |
2018/04/24 | 202 | 204 | 201 | 204 | 43,000 |
2018/04/23 | 203 | 203 | 202 | 202 | 10,000 |
2018/04/20 | 203 | 204 | 202 | 203 | 22,000 |
2018/04/19 | 199 | 204 | 198 | 204 | 74,000 |
2018/04/18 | 199 | 202 | 198 | 201 | 34,000 |
2018/04/17 | 202 | 202 | 195 | 199 | 52,000 |
2018/04/16 | 202 | 203 | 200 | 202 | 39,000 |
2018/04/13 | 203 | 204 | 202 | 204 | 30,000 |
2018/04/12 | 202 | 204 | 202 | 204 | 20,000 |
2018/04/11 | 205 | 205 | 200 | 200 | 102,000 |
2018/04/10 | 207 | 209 | 205 | 205 | 51,000 |
2018/04/09 | 209 | 212 | 208 | 208 | 69,000 |
2018/04/06 | 218 | 218 | 210 | 212 | 177,000 |
2018/04/05 | 221 | 222 | 219 | 219 | 72,000 |
2018/04/04 | 222 | 223 | 218 | 220 | 178,000 |
2018/04/03 | 217 | 222 | 215 | 217 | 231,000 |
2018/04/02 | 221 | 230 | 220 | 225 | 546,000 |
2018/03/30 | 212 | 220 | 212 | 218 | 258,000 |
2018/03/29 | 211 | 213 | 208 | 210 | 54,000 |
2018/03/28 | 202 | 213 | 202 | 211 | 178,000 |
2018/03/27 | 205 | 209 | 203 | 209 | 93,000 |
2018/03/26 | 201 | 205 | 201 | 205 | 73,000 |
2018/03/23 | 204 | 206 | 201 | 201 | 52,000 |
2018/03/22 | 211 | 211 | 206 | 209 | 66,000 |
2018/03/20 | 201 | 209 | 201 | 209 | 46,000 |
2018/03/19 | 212 | 213 | 200 | 204 | 85,000 |
2018/03/16 | 199 | 208 | 199 | 206 | 131,000 |
2018/03/15 | 199 | 199 | 195 | 198 | 38,000 |
2018/03/14 | 200 | 200 | 195 | 199 | 59,000 |
2018/03/13 | 196 | 201 | 196 | 199 | 43,000 |
2018/03/12 | 201 | 202 | 190 | 195 | 148,000 |
2018/03/09 | 201 | 202 | 197 | 199 | 25,000 |
2018/03/08 | 198 | 200 | 197 | 198 | 62,000 |
2018/03/07 | 194 | 196 | 192 | 195 | 39,000 |
2018/03/06 | 196 | 197 | 192 | 195 | 95,000 |
2018/03/05 | 200 | 200 | 191 | 191 | 88,000 |
2018/03/02 | 207 | 207 | 198 | 202 | 174,000 |
2018/03/01 | 211 | 211 | 209 | 209 | 15,000 |
2018/02/28 | 208 | 213 | 208 | 211 | 46,000 |
2018/02/27 | 212 | 212 | 209 | 209 | 28,000 |
2018/02/26 | 214 | 214 | 210 | 211 | 50,000 |
2018/02/23 | 214 | 214 | 210 | 214 | 27,000 |
2018/02/22 | 215 | 215 | 210 | 213 | 95,000 |
2018/02/21 | 221 | 224 | 215 | 217 | 154,000 |
2018/02/20 | 202 | 225 | 201 | 216 | 308,000 |
2018/02/19 | 198 | 200 | 198 | 200 | 25,000 |
2018/02/16 | 193 | 197 | 193 | 195 | 11,000 |
2018/02/15 | 189 | 193 | 189 | 192 | 10,000 |
2018/02/14 | 194 | 195 | 185 | 189 | 71,000 |
2018/02/13 | 202 | 202 | 194 | 194 | 133,000 |
2018/02/09 | 200 | 205 | 200 | 201 | 115,000 |
2018/02/08 | 204 | 209 | 204 | 209 | 43,000 |
2018/02/07 | 213 | 214 | 200 | 203 | 97,000 |
2018/02/06 | 215 | 215 | 199 | 204 | 261,000 |
2018/02/05 | 223 | 226 | 222 | 222 | 57,000 |
2018/02/02 | 232 | 232 | 222 | 227 | 70,000 |
2018/02/01 | 227 | 231 | 227 | 231 | 42,000 |
2018/01/31 | 225 | 229 | 221 | 227 | 120,000 |
2018/01/30 | 230 | 230 | 226 | 228 | 77,000 |
2018/01/29 | 233 | 233 | 228 | 231 | 45,000 |
2018/01/26 | 234 | 235 | 232 | 233 | 49,000 |
2018/01/25 | 234 | 237 | 233 | 233 | 71,000 |
2018/01/24 | 237 | 238 | 232 | 233 | 50,000 |
2018/01/23 | 232 | 236 | 231 | 235 | 75,000 |
2018/01/22 | 233 | 233 | 228 | 231 | 116,000 |
2018/01/19 | 235 | 235 | 233 | 233 | 35,000 |
2018/01/18 | 237 | 238 | 235 | 235 | 42,000 |
2018/01/17 | 238 | 238 | 235 | 235 | 53,000 |
2018/01/16 | 238 | 240 | 235 | 237 | 93,000 |
2018/01/15 | 245 | 249 | 234 | 237 | 333,000 |
2018/01/12 | 233 | 234 | 231 | 233 | 56,000 |
2018/01/11 | 233 | 233 | 230 | 232 | 57,000 |
2018/01/10 | 233 | 235 | 233 | 234 | 79,000 |
2018/01/09 | 230 | 239 | 227 | 233 | 180,000 |
2018/01/05 | 237 | 238 | 231 | 232 | 76,000 |
2018/01/04 | 233 | 238 | 231 | 236 | 109,000 |