1. HOME >
  2. 株価時系列 >
  3. 9895 >
  4. 2019年

9895 (株)コンセック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5201,5221,5101,5229001,522
2019-12-271,5251,5371,5031,5103,6001,510
2019-12-261,5041,5321,5041,5252,4001,525
2019-12-251,5141,5371,5091,5194,0001,519
2019-12-241,5791,5791,5251,5272,3001,527
2019-12-231,6201,6201,5501,5504,5001,550
2019-12-201,6201,6201,5941,6141,2001,614
2019-12-191,5781,6201,5781,6204,4001,620
2019-12-181,6141,6151,5601,61011,1001,610
2019-12-171,5261,6001,5261,6009,8001,600
2019-12-161,5211,6181,5211,52122,2001,521
2019-12-131,4631,5101,4471,51012,3001,510
2019-12-121,4491,4791,4401,4615,0001,461
2019-12-111,4001,4551,4001,42810,2001,428
2019-12-101,4081,4441,3931,3954,4001,395
2019-12-091,4001,5481,4001,40826,8001,408
2019-12-061,3831,3901,3761,3765,2001,376
2019-12-051,3711,4061,3711,3726,0001,372
2019-12-041,3721,4141,3671,3706,6001,370
2019-12-031,3401,3791,3341,3605,3001,360
2019-12-021,3621,3721,3611,3721,3001,372
2019-11-291,3701,3721,3611,3611,7001,361
2019-11-281,3841,3841,3661,3661,4001,366
2019-11-271,3751,3761,3751,3767001,376
2019-11-261,3721,3991,3721,3755,3001,375
2019-11-251,3631,3691,3631,3697001,369
2019-11-221,3631,3641,3631,3631,4001,363
2019-11-211,3591,3671,3571,3671,5001,367
2019-11-201,3341,3611,3331,3611,4001,361
2019-11-191,3631,3631,3411,3417001,341
2019-11-181,3501,3631,3181,3633,0001,363
2019-11-151,3181,3331,3031,3339001,333
2019-11-141,3041,3051,3001,3002,5001,300
2019-11-131,3221,3221,3001,3101,0001,310
2019-11-121,3301,3311,3301,3308001,330
2019-11-111,3491,3491,3171,3292,3001,329
2019-11-081,3061,3391,3001,3032,2001,303
2019-11-071,3001,3081,3001,3081,8001,308
2019-11-061,3001,3001,3001,3002001,300
2019-11-051,3001,3021,2991,3024001,302
2019-11-011,3011,3151,3001,3006001,300
2019-10-311,3161,3161,3011,3016001,301
2019-10-301,3041,3201,2881,2952,0001,295
2019-10-291,3501,3971,2551,32417,0001,324
2019-10-281,2401,2451,2401,2401,2001,240
2019-10-251,2401,2401,2401,2405001,240
2019-10-241,2431,2451,2411,2421,0001,242
2019-10-231,2561,2601,2521,2571,3001,257
2019-10-211,2751,2751,2571,2571,0001,257
2019-10-181,3091,3091,2791,2866001,286
2019-10-171,2841,2841,2841,2841001,284
2019-10-161,2531,2751,2531,2758001,275
2019-10-151,2931,2931,2801,2821,8001,282
2019-10-111,2981,3141,2661,2668001,266
2019-10-101,3091,3351,2861,2955,5001,295
2019-10-091,2481,3111,2481,3112,4001,311
2019-10-081,2331,2491,2331,2481,1001,248
2019-10-071,2451,2451,2441,2444001,244
2019-10-041,2331,2341,2331,2343,9001,234
2019-10-031,2431,2471,2431,2474,0001,247
2019-10-021,2451,2451,2331,2435001,243
2019-10-011,2751,2751,2661,2661,0001,266
2019-09-301,2771,2771,2751,2755001,275
2019-09-271,2601,2771,2601,2771,8001,277
2019-09-261,3131,3181,2981,3181,1001,318
2019-09-251,3181,3181,3021,3025001,302
2019-09-241,3031,3201,3031,3187001,318
2019-09-201,3201,3201,2961,3015001,301
2019-09-191,3261,3261,3211,3211,8001,321
2019-09-181,2901,2961,2901,2963001,296
2019-09-171,2721,2951,2711,2871,0001,287
2019-09-131,2901,3021,2551,3021,6001,302
2019-09-121,3341,3341,2861,2909001,290
2019-09-111,2551,3281,2551,3222,2001,322
2019-09-101,2491,2491,2491,2492001,249
2019-09-091,2421,2491,2421,2492,1001,249
2019-09-061,2421,2421,2261,2423001,242
2019-09-051,2301,2531,2301,2411,5001,241
2019-09-041,2211,2211,2211,2211001,221
2019-09-031,2251,2251,2211,2211,1001,221
2019-09-021,2261,2281,2201,2288001,228
2019-08-301,2521,2521,2221,2265001,226
2019-08-29---1,254-1,254
2019-08-281,2541,2541,2541,2543001,254
2019-08-271,2011,2101,1941,1941,2001,194
2019-08-261,2261,2261,1911,1912,2001,191
2019-08-231,2301,2301,2271,2279001,227
2019-08-221,2401,2401,2281,2288001,228
2019-08-211,2511,2511,2421,2427001,242
2019-08-201,2601,2601,2501,2506001,250
2019-08-191,2801,2801,2481,2483001,248
2019-08-161,2551,2551,2501,2508001,250
2019-08-151,2671,2801,2481,2488001,248
2019-08-141,3101,3101,2971,2973001,297
2019-08-131,3181,3181,2501,2501,1001,250
2019-08-091,3081,3081,3021,3023001,302
2019-08-08---1,250-1,250
2019-08-071,2811,2811,2501,2501,9001,250
2019-08-061,3001,3001,2791,2842,9001,284
2019-08-051,3051,3051,3051,3051001,305
2019-08-021,3111,3361,3111,3115001,311
2019-08-011,3381,3401,3381,3404001,340
2019-07-311,3381,3381,3381,3381001,338
2019-07-301,3201,3201,3201,3204001,320
2019-07-291,3851,3851,3111,3111,6001,311
2019-07-261,3231,3251,3211,3251,1001,325
2019-07-251,3411,3411,3391,3397001,339
2019-07-24---1,351-1,351
2019-07-231,3331,3511,3331,3511,8001,351
2019-07-221,3641,3791,3631,3634001,363
2019-07-191,3631,3631,3501,3634001,363
2019-07-181,3621,3631,3531,3637001,363
2019-07-17---1,354-1,354
2019-07-161,3651,3651,3451,3547001,354
2019-07-121,3841,3841,3731,3731,0001,373
2019-07-111,3811,3811,3731,3734001,373
2019-07-101,3791,3811,3791,3801,0001,380
2019-07-091,4131,4131,3801,4091,6001,409
2019-07-081,4141,4141,4141,4141001,414
2019-07-05---1,407-1,407
2019-07-041,3751,4071,3741,4071,5001,407
2019-07-031,3751,3751,3751,3752001,375
2019-07-021,4301,4301,3761,3763001,376
2019-07-011,4341,4341,4031,4032,4001,403
2019-06-281,3811,4161,3811,4046001,404
2019-06-27---1,350-1,350
2019-06-26---1,350-1,350
2019-06-251,3501,3501,3501,3507001,350
2019-06-241,3511,3511,3511,3515001,351
2019-06-211,3591,3591,3531,3535001,353
2019-06-201,3531,3531,3531,3533001,353
2019-06-191,3581,3581,3581,3586001,358
2019-06-181,3721,3731,3721,3732001,373
2019-06-171,4071,4071,3771,3871,1001,387
2019-06-141,3811,4081,3801,4072,0001,407
2019-06-131,3271,3461,3271,3462001,346
2019-06-121,3821,3831,3571,3574001,357
2019-06-111,3811,3811,3751,3811,2001,381
2019-06-101,3151,3821,3151,3822,0001,382
2019-06-071,3201,3201,2811,3162,7001,316
2019-06-061,3281,3281,3281,3281001,328
2019-06-051,2791,3281,2791,3162,6001,316
2019-06-041,3021,3021,2721,2723001,272
2019-06-031,2451,2551,2421,2428001,242
2019-05-311,2531,2541,2431,2439001,243
2019-05-301,2471,2511,2451,2511,6001,251
2019-05-29---1,255-1,255
2019-05-28---1,255-1,255
2019-05-271,2801,2801,2551,2554001,255
2019-05-24---1,244-1,244
2019-05-231,2701,2701,2441,2446001,244
2019-05-22---1,330-1,330
2019-05-21---1,330-1,330
2019-05-201,3301,3301,3301,3305001,330
2019-05-171,2751,2751,2451,2745001,274
2019-05-161,2651,2651,2651,2651001,265
2019-05-151,2401,2421,2401,2403001,240
2019-05-141,2621,2621,2551,2561,1001,256
2019-05-131,3201,3201,2621,2671,5001,267
2019-05-101,3241,3241,3241,3241001,324
2019-05-091,3501,3621,3501,3622001,362
2019-05-081,3841,3841,3531,3637001,363
2019-05-071,4381,4381,4101,4106001,410
2019-04-261,4001,4131,4001,4134001,413
2019-04-25---1,384-1,384
2019-04-24---1,384-1,384
2019-04-231,3841,3841,3841,3842001,384
2019-04-221,4201,4471,3811,4406,8001,440
2019-04-19---1,360-1,360
2019-04-181,3591,3601,3581,3606001,360
2019-04-171,3601,3701,3601,3703,4001,370
2019-04-161,3751,3751,3751,3752001,375
2019-04-151,3701,3901,3601,3757001,375
2019-04-121,4001,4001,4001,4001001,400
2019-04-111,4001,4001,4001,4009001,400
2019-04-101,4001,4001,4001,4001001,400
2019-04-09---1,405-1,405
2019-04-081,4011,4051,4011,4053001,405
2019-04-051,4301,4301,4301,4303001,430
2019-04-04---1,430-1,430
2019-04-031,4001,4301,4001,4303001,430
2019-04-021,4001,4001,4001,4002,0001,400
2019-04-011,4001,4001,4001,4004001,400
2019-03-29---1,400-1,400
2019-03-281,4101,4301,4001,4006001,400
2019-03-271,4251,4291,4001,4297001,429
2019-03-261,4641,4681,4561,4582,3001,458
2019-03-251,4641,4641,4641,4644001,464
2019-03-221,4771,4771,4771,4772001,477
2019-03-201,4751,4801,4601,4602,0001,460
2019-03-191,4781,4791,4781,4791,0001,479
2019-03-181,4531,4791,4531,4711,5001,471
2019-03-151,4641,4781,4631,4635001,463
2019-03-14---1,480-1,480
2019-03-131,4631,4801,4631,4803001,480
2019-03-121,4841,4841,4791,4802,3001,480
2019-03-111,4641,4851,4631,4634,4001,463
2019-03-081,4651,4651,4641,4641,3001,464
2019-03-071,4651,4651,4651,4652001,465
2019-03-061,4751,4751,4651,4651,2001,465
2019-03-051,4801,4801,4801,4805001,480
2019-03-041,4801,4871,4701,4703,5001,470
2019-03-011,4611,4901,4611,4631,3001,463
2019-02-281,4701,4701,4701,4701,2001,470
2019-02-271,4801,4801,4751,4756001,475
2019-02-261,4991,4991,4821,4822001,482
2019-02-251,4891,5001,4891,5002,0001,500
2019-02-221,4701,4831,4701,4791,2001,479
2019-02-211,4711,4711,4661,4661,0001,466
2019-02-201,4801,4801,4711,4711,1001,471
2019-02-191,4711,4711,4711,4714001,471
2019-02-181,4821,4821,4821,4823001,482
2019-02-15---1,482-1,482
2019-02-141,4661,4821,4661,4821,4001,482
2019-02-131,4881,4881,4671,4677001,467
2019-02-121,4631,4811,4631,4816001,481
2019-02-081,4661,4831,4621,4625001,462
2019-02-07---1,488-1,488
2019-02-061,4681,4881,4681,4884001,488
2019-02-05---1,489-1,489
2019-02-041,4941,4961,4641,4892,9001,489
2019-02-011,4931,4931,4891,4893001,489
2019-01-311,4691,4701,4691,4699001,469
2019-01-301,4691,4691,4691,4691001,469
2019-01-29---1,463-1,463
2019-01-281,4921,4981,4631,4631,8001,463
2019-01-251,4681,4971,4671,4938001,493
2019-01-241,4561,4981,4561,4981,4001,498
2019-01-231,4801,5261,4801,5264001,526
2019-01-221,4891,5221,4711,5204,4001,520
2019-01-211,4421,5001,4151,4454,2001,445
2019-01-181,3771,4121,3771,4124001,412
2019-01-171,4291,4411,3901,3984,3001,398
2019-01-161,3451,4301,3451,4292,8001,429
2019-01-151,2981,3751,2981,3751,5001,375
2019-01-111,2611,2981,2611,2989001,298
2019-01-10---1,261-1,261
2019-01-091,2601,2611,2601,2611,8001,261
2019-01-081,2511,2671,2511,2641,1001,264
2019-01-071,2501,2801,2501,2502,3001,250
2019-01-041,2591,2771,2361,2448,4001,244

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