9895 (株)コンセック の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1992-12-25 | 875 | 880 | 875 | 880 | 19,000 | 4,400 |
| 1992-12-22 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1992-12-21 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1992-12-18 | 900 | 900 | 890 | 890 | 6,000 | 4,450 |
| 1992-12-17 | 890 | 890 | 888 | 890 | 23,000 | 4,450 |
| 1992-12-16 | 890 | 890 | 880 | 880 | 21,000 | 4,400 |
| 1992-12-15 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1992-12-14 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1992-12-11 | 859 | 859 | 859 | 859 | 1,000 | 4,295 |
| 1992-12-09 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1992-12-07 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1992-12-04 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1992-12-03 | 785 | 800 | 780 | 800 | 3,000 | 4,000 |
| 1992-12-02 | 765 | 765 | 765 | 765 | 4,000 | 3,825 |
| 1992-12-01 | 830 | 830 | 820 | 820 | 2,000 | 4,100 |
| 1992-11-27 | 820 | 850 | 820 | 820 | 4,000 | 4,100 |
| 1992-11-26 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 1992-11-20 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-11-19 | 710 | 710 | 680 | 700 | 6,000 | 3,500 |
| 1992-11-18 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1992-11-09 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-11-06 | 799 | 800 | 799 | 800 | 4,000 | 4,000 |
| 1992-11-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-11-04 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1992-11-02 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1992-10-30 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-10-29 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 1992-10-28 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-10-27 | 823 | 823 | 780 | 780 | 5,000 | 3,900 |
| 1992-10-15 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1992-10-06 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1992-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1992-09-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1992-09-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1992-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1992-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1992-09-16 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1992-09-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1992-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1992-09-04 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 | 7,750 |
| 1992-09-03 | 1,600 | 1,600 | 1,590 | 1,600 | 50,000 | 8,000 |
| 1992-09-02 | 1,570 | 1,570 | 1,540 | 1,540 | 3,000 | 7,700 |
| 1992-09-01 | 1,420 | 1,540 | 1,420 | 1,540 | 13,000 | 7,700 |
| 1992-08-31 | 1,360 | 1,360 | 1,280 | 1,340 | 52,000 | 6,700 |
| 1992-08-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1992-08-27 | 1,200 | 1,220 | 1,170 | 1,170 | 105,000 | 5,850 |
| 1992-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1992-08-11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1992-08-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1992-08-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1992-08-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1992-08-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1992-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1992-07-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 8,900 |
| 1992-07-16 | 1,810 | 1,950 | 1,810 | 1,950 | 5,000 | 9,750 |
| 1992-07-13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 8,900 |
| 1992-07-10 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 9,050 |
| 1992-07-09 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 9,050 |
| 1992-07-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 9,050 |
| 1992-07-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 9,000 |
| 1992-06-30 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 9,050 |
| 1992-06-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 |
| 1992-06-23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 9,750 |
| 1992-06-22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 |
| 1992-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 10,000 |
| 1992-06-16 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 9,750 |
| 1992-06-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 9,750 |
| 1992-06-03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 10,000 |
| 1992-06-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 10,000 |
| 1992-06-01 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1992-05-27 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 10,650 |
| 1992-05-25 | 2,140 | 2,140 | 2,140 | 2,140 | 4,000 | 10,700 |
| 1992-05-22 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 10,700 |
| 1992-05-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 10,500 |
| 1992-05-13 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 10,450 |
| 1992-05-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 |
| 1992-05-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 10,000 |
| 1992-05-07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 10,000 |
| 1992-05-06 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 | 10,450 |
| 1992-04-30 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 10,450 |
| 1992-04-28 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 10,300 |
| 1992-04-24 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 10,300 |
| 1992-04-23 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 10,300 |
| 1992-04-21 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 10,700 |
| 1992-04-17 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 10,500 |
| 1992-04-15 | 2,100 | 2,100 | 2,060 | 2,060 | 2,000 | 10,300 |
| 1992-04-14 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 10,300 |
| 1992-04-10 | 2,060 | 2,100 | 2,060 | 2,100 | 5,000 | 10,500 |
| 1992-04-09 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 10,500 |
| 1992-04-08 | 2,120 | 2,150 | 2,000 | 2,100 | 27,000 | 10,500 |
| 1992-04-03 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 10,150 |
| 1992-04-02 | 2,030 | 2,030 | 2,020 | 2,020 | 4,000 | 10,100 |
| 1992-03-27 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 10,050 |
| 1992-03-26 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 10,050 |
| 1992-03-25 | 2,450 | 2,450 | 2,200 | 2,210 | 8,000 | 10,045.50 |
| 1992-03-23 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 10,909.10 |
| 1992-03-19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 10,909.10 |
| 1992-03-18 | 2,350 | 2,400 | 2,350 | 2,400 | 2,000 | 10,909.10 |
| 1992-03-17 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 | 10,863.60 |
| 1992-03-16 | 2,390 | 2,390 | 2,390 | 2,390 | 5,000 | 10,863.60 |
| 1992-03-12 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 10,863.60 |
| 1992-03-03 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 10,909.10 |
| 1992-02-28 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 12,000 |
| 1992-02-27 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 12,000 |
| 1992-02-24 | 2,700 | 2,740 | 2,700 | 2,740 | 2,000 | 12,454.50 |
| 1992-02-21 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 11,227.30 |
| 1992-02-19 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 12,909.10 |
| 1992-02-14 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 13,136.40 |
| 1992-02-12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 13,181.80 |
| 1992-02-07 | 2,990 | 2,990 | 2,870 | 2,870 | 4,000 | 13,045.50 |
| 1992-02-06 | 2,750 | 2,880 | 2,750 | 2,880 | 3,000 | 13,090.90 |
| 1992-02-05 | 2,650 | 2,750 | 2,650 | 2,750 | 3,000 | 12,500 |
| 1992-01-31 | 2,450 | 2,550 | 2,450 | 2,550 | 7,000 | 11,590.90 |
| 1992-01-30 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 11,136.40 |
| 1992-01-29 | 2,470 | 2,470 | 2,450 | 2,450 | 3,000 | 11,136.40 |
| 1992-01-28 | 2,500 | 2,510 | 2,500 | 2,510 | 2,000 | 11,409.10 |
| 1992-01-23 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 11,136.40 |
| 1992-01-21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 11,136.40 |
| 1992-01-20 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 11,136.40 |
| 1992-01-17 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 11,272.70 |
| 1992-01-14 | 2,480 | 2,500 | 2,480 | 2,500 | 2,000 | 11,363.60 |
| 1992-01-10 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 11,363.60 |
| 1992-01-08 | 2,550 | 2,550 | 2,500 | 2,500 | 2,000 | 11,363.60 |
| 1992-01-07 | 2,580 | 2,590 | 2,570 | 2,580 | 5,000 | 11,727.30 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2006-03-28]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
