9895 (株)コンセック の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 534 | 534 | 522 | 522 | 6,000 | 2,610 |
| 1993-12-22 | 530 | 538 | 520 | 538 | 4,000 | 2,690 |
| 1993-12-16 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1993-12-15 | 580 | 600 | 580 | 600 | 11,000 | 3,000 |
| 1993-12-10 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1993-12-06 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1993-11-30 | 560 | 580 | 560 | 580 | 3,000 | 2,900 |
| 1993-11-26 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-11-24 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-11-19 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1993-11-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-11-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-11-01 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1993-10-28 | 650 | 700 | 650 | 700 | 4,000 | 3,500 |
| 1993-10-27 | 650 | 650 | 631 | 631 | 3,000 | 3,155 |
| 1993-10-26 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1993-10-25 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1993-10-22 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1993-10-21 | 655 | 665 | 655 | 665 | 2,000 | 3,325 |
| 1993-10-20 | 700 | 705 | 700 | 705 | 2,000 | 3,525 |
| 1993-10-15 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1993-10-13 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1993-10-12 | 751 | 751 | 750 | 750 | 2,000 | 3,750 |
| 1993-10-08 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1993-10-07 | 750 | 755 | 745 | 750 | 11,000 | 3,750 |
| 1993-10-06 | 685 | 740 | 685 | 740 | 11,000 | 3,700 |
| 1993-10-05 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
| 1993-10-04 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1993-10-01 | 675 | 685 | 670 | 680 | 18,000 | 3,400 |
| 1993-09-30 | 675 | 678 | 675 | 678 | 6,000 | 3,390 |
| 1993-09-29 | 675 | 675 | 670 | 670 | 6,000 | 3,350 |
| 1993-09-28 | 664 | 675 | 663 | 675 | 9,000 | 3,375 |
| 1993-09-27 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1993-09-24 | 660 | 660 | 660 | 660 | 7,000 | 3,300 |
| 1993-09-22 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1993-09-21 | 697 | 697 | 650 | 650 | 5,000 | 3,250 |
| 1993-09-17 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1993-09-16 | 745 | 745 | 735 | 735 | 3,000 | 3,675 |
| 1993-09-14 | 735 | 740 | 730 | 735 | 11,000 | 3,675 |
| 1993-09-13 | 736 | 736 | 730 | 730 | 6,000 | 3,650 |
| 1993-09-10 | 697 | 720 | 697 | 720 | 27,000 | 3,600 |
| 1993-09-07 | 653 | 697 | 653 | 697 | 5,000 | 3,485 |
| 1993-09-06 | 695 | 695 | 650 | 650 | 4,000 | 3,250 |
| 1993-09-03 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 1993-09-02 | 696 | 696 | 696 | 696 | 18,000 | 3,480 |
| 1993-09-01 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1993-08-31 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1993-08-30 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1993-08-27 | 685 | 695 | 685 | 695 | 4,000 | 3,475 |
| 1993-08-10 | 845 | 845 | 840 | 840 | 5,000 | 4,200 |
| 1993-08-06 | 870 | 880 | 870 | 880 | 2,000 | 4,400 |
| 1993-08-05 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1993-08-04 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1993-07-30 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1993-07-20 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1993-07-16 | 900 | 900 | 870 | 870 | 2,000 | 4,350 |
| 1993-07-14 | 845 | 900 | 845 | 900 | 6,000 | 4,500 |
| 1993-07-13 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1993-07-08 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1993-07-02 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1993-06-30 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1993-06-14 | 998 | 998 | 998 | 998 | 1,000 | 4,990 |
| 1993-06-11 | 999 | 1,000 | 999 | 1,000 | 5,000 | 5,000 |
| 1993-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1993-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993-06-03 | 990 | 1,000 | 990 | 1,000 | 2,000 | 5,000 |
| 1993-05-28 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1993-05-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1993-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 | 5,150 |
| 1993-05-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1993-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1993-05-17 | 997 | 1,000 | 995 | 1,000 | 8,000 | 5,000 |
| 1993-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1993-05-12 | 995 | 995 | 995 | 995 | 1,000 | 4,975 |
| 1993-05-07 | 989 | 990 | 989 | 990 | 5,000 | 4,950 |
| 1993-04-30 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1993-04-28 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 1993-04-27 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1993-04-26 | 946 | 946 | 936 | 936 | 5,000 | 4,680 |
| 1993-04-23 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 1993-04-22 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1993-04-21 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1993-04-20 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 1993-04-19 | 990 | 990 | 979 | 979 | 3,000 | 4,895 |
| 1993-04-16 | 972 | 980 | 972 | 980 | 4,000 | 4,900 |
| 1993-04-14 | 960 | 962 | 960 | 962 | 2,000 | 4,810 |
| 1993-04-13 | 937 | 950 | 937 | 950 | 3,000 | 4,750 |
| 1993-04-12 | 930 | 940 | 930 | 936 | 8,000 | 4,680 |
| 1993-04-09 | 920 | 939 | 910 | 920 | 14,000 | 4,600 |
| 1993-04-08 | 859 | 880 | 859 | 880 | 6,000 | 4,400 |
| 1993-04-07 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1993-04-01 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 1993-03-31 | 941 | 949 | 940 | 949 | 5,000 | 4,745 |
| 1993-03-30 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1993-03-29 | 774 | 800 | 774 | 800 | 5,000 | 4,000 |
| 1993-03-26 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
| 1993-03-25 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1993-03-23 | 685 | 698 | 685 | 685 | 7,000 | 3,425 |
| 1993-03-19 | 653 | 675 | 653 | 675 | 3,000 | 3,375 |
| 1993-03-18 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1993-03-17 | 665 | 665 | 650 | 650 | 4,000 | 3,250 |
| 1993-03-16 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1993-03-15 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1993-03-09 | 650 | 675 | 650 | 675 | 2,000 | 3,375 |
| 1993-03-08 | 650 | 650 | 630 | 630 | 3,000 | 3,150 |
| 1993-03-03 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1993-02-26 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1993-02-25 | 701 | 701 | 700 | 700 | 4,000 | 3,500 |
| 1993-02-19 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1993-02-18 | 726 | 726 | 725 | 725 | 3,000 | 3,625 |
| 1993-02-17 | 750 | 750 | 725 | 725 | 4,000 | 3,625 |
| 1993-02-16 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 1993-02-12 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1993-02-02 | 795 | 795 | 795 | 795 | 5,000 | 3,975 |
| 1993-01-28 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1993-01-27 | 840 | 840 | 800 | 800 | 6,000 | 4,000 |
| 1993-01-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-01-14 | 870 | 870 | 869 | 869 | 2,000 | 4,345 |
| 1993-01-13 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1993-01-12 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-01-06 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
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
