9895 (株)コンセック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 186 | 186 | 161 | 176 | 14,000 | 880 |
| 2001-12-27 | 171 | 197 | 166 | 181 | 97,000 | 905 |
| 2001-12-26 | 105 | 147 | 105 | 147 | 6,000 | 735 |
| 2001-12-25 | 104 | 104 | 100 | 100 | 20,000 | 500 |
| 2001-12-21 | 110 | 110 | 101 | 101 | 4,000 | 505 |
| 2001-12-20 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2001-12-19 | 120 | 122 | 120 | 122 | 20,000 | 610 |
| 2001-12-18 | 130 | 130 | 125 | 125 | 4,000 | 625 |
| 2001-12-17 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2001-12-14 | 130 | 130 | 130 | 130 | 15,000 | 650 |
| 2001-12-13 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-12-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-12-10 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-12-06 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-12-05 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-11-30 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2001-11-29 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-11-28 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2001-11-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-11-21 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-11-20 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2001-11-16 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2001-11-15 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-11-14 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-11-12 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-11-09 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2001-11-01 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2001-10-31 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2001-10-30 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2001-10-26 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2001-10-25 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2001-10-24 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2001-10-23 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-10-22 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-10-19 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-10-18 | 145 | 150 | 145 | 150 | 2,000 | 750 |
| 2001-10-17 | 150 | 150 | 145 | 145 | 9,000 | 725 |
| 2001-10-15 | 140 | 140 | 131 | 136 | 33,000 | 680 |
| 2001-10-12 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-10-11 | 140 | 150 | 140 | 150 | 26,000 | 750 |
| 2001-10-10 | 158 | 158 | 153 | 153 | 8,000 | 765 |
| 2001-10-09 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 2001-10-04 | 160 | 165 | 160 | 165 | 6,000 | 825 |
| 2001-10-03 | 163 | 163 | 160 | 160 | 2,000 | 800 |
| 2001-10-02 | 163 | 163 | 162 | 162 | 2,000 | 810 |
| 2001-10-01 | 160 | 160 | 160 | 160 | 14,000 | 800 |
| 2001-09-28 | 165 | 169 | 160 | 169 | 8,000 | 845 |
| 2001-09-26 | 159 | 160 | 159 | 160 | 2,000 | 800 |
| 2001-09-20 | 170 | 170 | 170 | 170 | 10,000 | 850 |
| 2001-09-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-09-11 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-09-07 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2001-09-06 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2001-09-05 | 186 | 186 | 185 | 185 | 8,000 | 925 |
| 2001-09-04 | 190 | 190 | 185 | 185 | 13,000 | 925 |
| 2001-09-03 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2001-08-31 | 190 | 192 | 185 | 185 | 10,000 | 925 |
| 2001-08-30 | 200 | 200 | 190 | 190 | 6,000 | 950 |
| 2001-08-28 | 193 | 193 | 190 | 193 | 26,000 | 965 |
| 2001-08-27 | 201 | 201 | 190 | 190 | 6,000 | 950 |
| 2001-08-24 | 201 | 201 | 200 | 201 | 13,000 | 1,005 |
| 2001-08-22 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2001-08-21 | 215 | 215 | 200 | 200 | 3,000 | 1,000 |
| 2001-08-20 | 210 | 215 | 210 | 215 | 5,000 | 1,075 |
| 2001-08-17 | 200 | 215 | 200 | 215 | 4,000 | 1,075 |
| 2001-08-15 | 187 | 206 | 187 | 206 | 3,000 | 1,030 |
| 2001-08-14 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 2001-08-13 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2001-08-10 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2001-08-09 | 212 | 213 | 212 | 212 | 5,000 | 1,060 |
| 2001-08-08 | 211 | 213 | 211 | 212 | 18,000 | 1,060 |
| 2001-08-07 | 210 | 211 | 210 | 211 | 3,000 | 1,055 |
| 2001-08-06 | 213 | 213 | 210 | 210 | 6,000 | 1,050 |
| 2001-08-03 | 213 | 213 | 212 | 212 | 3,000 | 1,060 |
| 2001-08-02 | 225 | 225 | 211 | 211 | 3,000 | 1,055 |
| 2001-08-01 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2001-07-31 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-07-25 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-07-23 | 250 | 250 | 250 | 250 | 11,000 | 1,250 |
| 2001-07-19 | 245 | 250 | 245 | 250 | 4,000 | 1,250 |
| 2001-07-18 | 220 | 245 | 220 | 245 | 4,000 | 1,225 |
| 2001-07-17 | 215 | 227 | 215 | 220 | 5,000 | 1,100 |
| 2001-07-16 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-07-13 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2001-07-12 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2001-07-11 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-07-10 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-07-05 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2001-07-04 | 242 | 242 | 227 | 227 | 6,000 | 1,135 |
| 2001-07-02 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2001-06-29 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2001-06-27 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-06-26 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2001-06-21 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-06-20 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-06-18 | 245 | 250 | 245 | 245 | 7,000 | 1,225 |
| 2001-06-15 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-06-13 | 250 | 250 | 249 | 249 | 2,000 | 1,245 |
| 2001-06-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-06-08 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-06-07 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-06-06 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-06-05 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2001-06-04 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2001-06-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2001-05-31 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 2001-05-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-05-29 | 250 | 270 | 240 | 270 | 3,000 | 1,350 |
| 2001-05-17 | 276 | 276 | 270 | 270 | 8,000 | 1,350 |
| 2001-05-15 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2001-05-14 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2001-05-09 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-05-08 | 300 | 300 | 285 | 300 | 3,000 | 1,500 |
| 2001-05-01 | 311 | 325 | 310 | 325 | 3,000 | 1,625 |
| 2001-04-27 | 298 | 305 | 298 | 305 | 5,000 | 1,525 |
| 2001-04-26 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2001-04-25 | 301 | 301 | 298 | 298 | 4,000 | 1,490 |
| 2001-04-19 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2001-04-18 | 308 | 310 | 308 | 308 | 3,000 | 1,540 |
| 2001-04-17 | 308 | 310 | 308 | 310 | 5,000 | 1,550 |
| 2001-04-16 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2001-04-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-04-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2001-04-05 | 311 | 345 | 310 | 345 | 5,000 | 1,725 |
| 2001-04-04 | 315 | 315 | 310 | 310 | 8,000 | 1,550 |
| 2001-04-03 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2001-04-02 | 360 | 361 | 360 | 360 | 6,000 | 1,800 |
| 2001-03-30 | 370 | 370 | 360 | 361 | 6,000 | 1,805 |
| 2001-03-29 | 380 | 380 | 365 | 370 | 4,000 | 1,850 |
| 2001-03-28 | 401 | 401 | 380 | 385 | 27,000 | 1,925 |
| 2001-03-27 | 400 | 400 | 374 | 399 | 11,000 | 1,995 |
| 2001-03-26 | 471 | 521 | 450 | 450 | 61,000 | 2,250 |
| 2001-03-23 | 461 | 505 | 461 | 470 | 158,000 | 2,350 |
| 2001-03-22 | 430 | 457 | 430 | 450 | 80,000 | 2,250 |
| 2001-03-21 | 405 | 430 | 405 | 426 | 48,000 | 2,130 |
| 2001-03-19 | 399 | 410 | 395 | 410 | 50,000 | 2,050 |
| 2001-03-16 | 356 | 404 | 356 | 380 | 65,000 | 1,900 |
| 2001-03-15 | 321 | 362 | 321 | 355 | 80,000 | 1,775 |
| 2001-03-14 | 335 | 335 | 320 | 322 | 45,000 | 1,610 |
| 2001-03-13 | 330 | 330 | 315 | 320 | 14,000 | 1,600 |
| 2001-03-12 | 349 | 351 | 325 | 345 | 57,000 | 1,725 |
| 2001-03-09 | 305 | 349 | 302 | 349 | 259,000 | 1,745 |
| 2001-03-08 | 341 | 342 | 293 | 302 | 131,000 | 1,510 |
| 2001-03-07 | 350 | 420 | 340 | 340 | 199,000 | 1,700 |
| 2001-03-06 | 322 | 341 | 322 | 340 | 45,000 | 1,700 |
| 2001-03-05 | 309 | 320 | 309 | 320 | 30,000 | 1,600 |
| 2001-03-02 | 290 | 309 | 290 | 309 | 21,000 | 1,545 |
| 2001-03-01 | 289 | 290 | 289 | 290 | 9,000 | 1,450 |
| 2001-02-28 | 281 | 290 | 281 | 288 | 17,000 | 1,440 |
| 2001-02-27 | 281 | 281 | 280 | 280 | 13,000 | 1,400 |
| 2001-02-26 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 2001-02-23 | 290 | 290 | 285 | 285 | 11,000 | 1,425 |
| 2001-02-22 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2001-02-21 | 310 | 311 | 290 | 295 | 30,000 | 1,475 |
| 2001-02-20 | 285 | 311 | 280 | 311 | 24,000 | 1,555 |
| 2001-02-19 | 282 | 285 | 282 | 285 | 18,000 | 1,425 |
| 2001-02-16 | 269 | 283 | 269 | 283 | 12,000 | 1,415 |
| 2001-02-15 | 265 | 270 | 264 | 269 | 19,000 | 1,345 |
| 2001-02-14 | 252 | 260 | 252 | 260 | 5,000 | 1,300 |
| 2001-02-13 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2001-02-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-02-07 | 248 | 249 | 247 | 249 | 10,000 | 1,245 |
| 2001-02-06 | 250 | 251 | 250 | 251 | 4,000 | 1,255 |
| 2001-02-05 | 270 | 270 | 255 | 255 | 19,000 | 1,275 |
| 2001-02-02 | 257 | 262 | 257 | 262 | 4,000 | 1,310 |
| 2001-01-31 | 255 | 256 | 255 | 256 | 4,000 | 1,280 |
| 2001-01-30 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2001-01-29 | 240 | 270 | 240 | 250 | 11,000 | 1,250 |
| 2001-01-26 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-01-25 | 262 | 270 | 262 | 270 | 10,000 | 1,350 |
| 2001-01-24 | 256 | 260 | 256 | 260 | 5,000 | 1,300 |
| 2001-01-23 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2001-01-22 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2001-01-19 | 245 | 250 | 240 | 240 | 7,000 | 1,200 |
| 2001-01-18 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2001-01-17 | 240 | 245 | 235 | 244 | 9,000 | 1,220 |
| 2001-01-16 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2001-01-15 | 230 | 240 | 230 | 240 | 7,000 | 1,200 |
| 2001-01-12 | 235 | 240 | 230 | 240 | 18,000 | 1,200 |
| 2001-01-11 | 240 | 240 | 230 | 235 | 22,000 | 1,175 |
| 2001-01-10 | 238 | 240 | 238 | 240 | 9,000 | 1,200 |
| 2001-01-09 | 225 | 240 | 225 | 239 | 11,000 | 1,195 |
| 2001-01-05 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2001-01-04 | 215 | 220 | 215 | 220 | 8,000 | 1,100 |
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
