7186 (株)コンコルディア・フィナンシャルグループ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 548 | 554 | 544 | 550 | 4,777,000 | 550 |
| 2022-12-29 | 559 | 562 | 546 | 550 | 3,988,600 | 550 |
| 2022-12-28 | 569 | 573 | 557 | 560 | 6,226,200 | 560 |
| 2022-12-27 | 553 | 570 | 552 | 567 | 3,904,900 | 567 |
| 2022-12-26 | 554 | 554 | 542 | 551 | 5,972,600 | 551 |
| 2022-12-23 | 536 | 550 | 534 | 550 | 6,470,300 | 550 |
| 2022-12-22 | 531 | 537 | 519 | 536 | 7,723,300 | 536 |
| 2022-12-21 | 546 | 562 | 526 | 527 | 16,605,100 | 527 |
| 2022-12-20 | 490 | 545 | 488 | 526 | 14,436,700 | 526 |
| 2022-12-19 | 483 | 491 | 483 | 488 | 4,225,400 | 488 |
| 2022-12-16 | 485 | 490 | 481 | 481 | 4,752,400 | 481 |
| 2022-12-15 | 475 | 483 | 473 | 483 | 3,275,000 | 483 |
| 2022-12-14 | 472 | 476 | 471 | 473 | 2,562,100 | 473 |
| 2022-12-13 | 478 | 479 | 473 | 475 | 2,131,800 | 475 |
| 2022-12-12 | 476 | 478 | 473 | 475 | 2,292,000 | 475 |
| 2022-12-09 | 475 | 479 | 472 | 475 | 4,344,800 | 475 |
| 2022-12-08 | 471 | 475 | 467 | 474 | 3,319,400 | 474 |
| 2022-12-07 | 465 | 480 | 463 | 478 | 4,602,200 | 478 |
| 2022-12-06 | 459 | 470 | 459 | 468 | 5,122,100 | 468 |
| 2022-12-05 | 460 | 460 | 452 | 460 | 4,320,900 | 460 |
| 2022-12-02 | 467 | 470 | 456 | 462 | 6,019,800 | 462 |
| 2022-12-01 | 479 | 482 | 469 | 470 | 5,423,400 | 470 |
| 2022-11-30 | 484 | 486 | 471 | 477 | 21,002,500 | 477 |
| 2022-11-29 | 482 | 485 | 475 | 482 | 4,286,500 | 482 |
| 2022-11-28 | 496 | 496 | 478 | 482 | 5,225,300 | 482 |
| 2022-11-25 | 483 | 492 | 479 | 489 | 4,197,800 | 489 |
| 2022-11-24 | 472 | 489 | 471 | 484 | 6,407,200 | 484 |
| 2022-11-22 | 466 | 472 | 466 | 470 | 4,156,800 | 470 |
| 2022-11-21 | 461 | 466 | 460 | 466 | 3,889,300 | 466 |
| 2022-11-18 | 455 | 463 | 454 | 459 | 5,306,300 | 459 |
| 2022-11-17 | 442 | 453 | 441 | 451 | 4,235,800 | 451 |
| 2022-11-16 | 440 | 444 | 438 | 444 | 3,467,900 | 444 |
| 2022-11-15 | 441 | 446 | 439 | 443 | 4,307,900 | 443 |
| 2022-11-14 | 453 | 461 | 436 | 438 | 6,777,200 | 438 |
| 2022-11-11 | 458 | 460 | 447 | 450 | 4,066,500 | 450 |
| 2022-11-10 | 452 | 454 | 449 | 452 | 2,742,200 | 452 |
| 2022-11-09 | 451 | 454 | 449 | 450 | 2,244,000 | 450 |
| 2022-11-08 | 449 | 452 | 446 | 450 | 3,128,300 | 450 |
| 2022-11-07 | 456 | 456 | 449 | 450 | 2,236,200 | 450 |
| 2022-11-04 | 448 | 454 | 448 | 451 | 3,785,800 | 451 |
| 2022-11-02 | 451 | 457 | 450 | 453 | 2,257,400 | 453 |
| 2022-11-01 | 453 | 456 | 449 | 451 | 2,954,800 | 451 |
| 2022-10-31 | 453 | 456 | 449 | 453 | 3,926,700 | 453 |
| 2022-10-28 | 455 | 458 | 451 | 453 | 6,519,900 | 453 |
| 2022-10-27 | 480 | 480 | 454 | 455 | 5,470,600 | 455 |
| 2022-10-26 | 476 | 486 | 476 | 482 | 5,575,000 | 482 |
| 2022-10-25 | 472 | 484 | 471 | 480 | 6,494,500 | 480 |
| 2022-10-24 | 466 | 468 | 460 | 464 | 3,736,500 | 464 |
| 2022-10-21 | 461 | 465 | 456 | 461 | 3,129,300 | 461 |
| 2022-10-20 | 463 | 468 | 460 | 466 | 4,227,000 | 466 |
| 2022-10-19 | 462 | 468 | 460 | 466 | 3,316,200 | 466 |
| 2022-10-18 | 459 | 464 | 456 | 461 | 3,539,700 | 461 |
| 2022-10-17 | 464 | 465 | 452 | 455 | 5,240,700 | 455 |
| 2022-10-14 | 460 | 464 | 455 | 460 | 4,524,100 | 460 |
| 2022-10-13 | 453 | 454 | 447 | 452 | 3,746,500 | 452 |
| 2022-10-12 | 456 | 456 | 448 | 452 | 4,564,600 | 452 |
| 2022-10-11 | 449 | 460 | 446 | 458 | 5,085,800 | 458 |
| 2022-10-07 | 445 | 449 | 443 | 446 | 2,175,400 | 446 |
| 2022-10-06 | 447 | 453 | 446 | 449 | 2,485,200 | 449 |
| 2022-10-05 | 450 | 454 | 444 | 445 | 3,658,400 | 445 |
| 2022-10-04 | 442 | 450 | 441 | 449 | 4,567,800 | 449 |
| 2022-10-03 | 445 | 445 | 432 | 437 | 4,140,700 | 437 |
| 2022-09-30 | 451 | 454 | 446 | 447 | 4,435,600 | 447 |
| 2022-09-29 | 445 | 452 | 443 | 450 | 3,685,800 | 450 |
| 2022-09-28 | 455 | 455 | 445 | 452 | 5,642,600 | 452 |
| 2022-09-27 | 456 | 463 | 455 | 457 | 3,814,000 | 457 |
| 2022-09-26 | 457 | 460 | 452 | 455 | 5,100,300 | 455 |
| 2022-09-22 | 461 | 464 | 456 | 460 | 3,827,600 | 460 |
| 2022-09-21 | 467 | 472 | 464 | 465 | 3,689,400 | 465 |
| 2022-09-20 | 465 | 470 | 465 | 467 | 3,140,200 | 467 |
| 2022-09-16 | 456 | 465 | 456 | 465 | 4,287,300 | 465 |
| 2022-09-15 | 452 | 455 | 450 | 454 | 1,492,600 | 454 |
| 2022-09-14 | 453 | 456 | 449 | 453 | 3,330,100 | 453 |
| 2022-09-13 | 451 | 454 | 449 | 452 | 1,736,500 | 452 |
| 2022-09-12 | 455 | 456 | 450 | 452 | 2,320,700 | 452 |
| 2022-09-09 | 451 | 454 | 446 | 454 | 5,286,700 | 454 |
| 2022-09-08 | 438 | 447 | 438 | 445 | 4,020,300 | 445 |
| 2022-09-07 | 438 | 444 | 434 | 436 | 3,111,900 | 436 |
| 2022-09-06 | 439 | 441 | 437 | 439 | 2,014,200 | 439 |
| 2022-09-05 | 443 | 445 | 438 | 440 | 2,566,900 | 440 |
| 2022-09-02 | 443 | 445 | 440 | 445 | 3,473,300 | 445 |
| 2022-09-01 | 440 | 443 | 436 | 441 | 3,720,700 | 441 |
| 2022-08-31 | 441 | 447 | 441 | 442 | 3,644,900 | 442 |
| 2022-08-30 | 448 | 448 | 444 | 445 | 1,999,000 | 445 |
| 2022-08-29 | 443 | 446 | 441 | 444 | 2,908,400 | 444 |
| 2022-08-26 | 447 | 451 | 447 | 447 | 2,323,900 | 447 |
| 2022-08-25 | 442 | 448 | 441 | 448 | 2,347,100 | 448 |
| 2022-08-24 | 444 | 446 | 441 | 442 | 2,118,700 | 442 |
| 2022-08-23 | 446 | 447 | 440 | 441 | 1,678,800 | 441 |
| 2022-08-22 | 441 | 448 | 441 | 447 | 2,176,000 | 447 |
| 2022-08-19 | 446 | 446 | 441 | 444 | 1,275,700 | 444 |
| 2022-08-18 | 447 | 450 | 443 | 443 | 2,094,000 | 443 |
| 2022-08-17 | 448 | 451 | 446 | 446 | 2,709,700 | 446 |
| 2022-08-16 | 444 | 445 | 442 | 443 | 1,821,700 | 443 |
| 2022-08-15 | 445 | 446 | 440 | 443 | 2,038,900 | 443 |
| 2022-08-12 | 446 | 451 | 441 | 445 | 4,353,700 | 445 |
| 2022-08-10 | 443 | 443 | 436 | 438 | 2,438,500 | 438 |
| 2022-08-09 | 436 | 440 | 432 | 435 | 2,124,000 | 435 |
| 2022-08-08 | 432 | 442 | 432 | 439 | 2,730,100 | 439 |
| 2022-08-05 | 430 | 434 | 427 | 430 | 4,078,400 | 430 |
| 2022-08-04 | 438 | 439 | 429 | 435 | 3,814,500 | 435 |
| 2022-08-03 | 444 | 444 | 438 | 443 | 2,559,300 | 443 |
| 2022-08-02 | 448 | 451 | 442 | 444 | 2,996,600 | 444 |
| 2022-08-01 | 453 | 453 | 447 | 452 | 3,803,500 | 452 |
| 2022-07-29 | 448 | 456 | 447 | 451 | 4,729,100 | 451 |
| 2022-07-28 | 455 | 456 | 449 | 453 | 2,985,200 | 453 |
| 2022-07-27 | 450 | 457 | 450 | 453 | 2,778,500 | 453 |
| 2022-07-26 | 455 | 458 | 452 | 453 | 2,782,400 | 453 |
| 2022-07-25 | 443 | 450 | 443 | 450 | 2,926,700 | 450 |
| 2022-07-22 | 445 | 448 | 442 | 444 | 2,709,400 | 444 |
| 2022-07-21 | 441 | 449 | 441 | 448 | 2,863,700 | 448 |
| 2022-07-20 | 443 | 447 | 439 | 445 | 4,260,500 | 445 |
| 2022-07-19 | 433 | 437 | 432 | 435 | 3,594,300 | 435 |
| 2022-07-15 | 436 | 437 | 423 | 425 | 5,048,800 | 425 |
| 2022-07-14 | 445 | 448 | 438 | 442 | 4,768,400 | 442 |
| 2022-07-13 | 455 | 455 | 450 | 453 | 1,731,500 | 453 |
| 2022-07-12 | 457 | 457 | 449 | 451 | 2,943,600 | 451 |
| 2022-07-11 | 457 | 464 | 453 | 462 | 3,728,100 | 462 |
| 2022-07-08 | 443 | 454 | 440 | 451 | 5,923,500 | 451 |
| 2022-07-07 | 446 | 448 | 439 | 443 | 4,137,400 | 443 |
| 2022-07-06 | 457 | 460 | 437 | 439 | 4,722,000 | 439 |
| 2022-07-05 | 460 | 464 | 458 | 464 | 4,898,000 | 464 |
| 2022-07-04 | 465 | 467 | 458 | 460 | 4,158,300 | 460 |
| 2022-07-01 | 471 | 473 | 460 | 463 | 3,685,900 | 463 |
| 2022-06-30 | 465 | 472 | 462 | 470 | 5,098,300 | 470 |
| 2022-06-29 | 473 | 478 | 469 | 473 | 8,912,500 | 473 |
| 2022-06-28 | 465 | 470 | 463 | 469 | 3,039,100 | 469 |
| 2022-06-27 | 472 | 472 | 455 | 461 | 3,095,100 | 461 |
| 2022-06-24 | 459 | 465 | 459 | 461 | 3,877,100 | 461 |
| 2022-06-23 | 465 | 469 | 462 | 464 | 3,139,700 | 464 |
| 2022-06-22 | 468 | 470 | 464 | 466 | 2,646,700 | 466 |
| 2022-06-21 | 465 | 470 | 462 | 468 | 4,087,800 | 468 |
| 2022-06-20 | 460 | 466 | 455 | 461 | 3,696,000 | 461 |
| 2022-06-17 | 465 | 470 | 454 | 460 | 7,826,100 | 460 |
| 2022-06-16 | 465 | 473 | 460 | 467 | 4,524,400 | 467 |
| 2022-06-15 | 468 | 474 | 465 | 467 | 6,964,100 | 467 |
| 2022-06-14 | 460 | 476 | 460 | 470 | 6,123,200 | 470 |
| 2022-06-13 | 450 | 464 | 450 | 464 | 5,237,000 | 464 |
| 2022-06-10 | 460 | 464 | 457 | 458 | 4,016,300 | 458 |
| 2022-06-09 | 453 | 464 | 452 | 462 | 4,844,100 | 462 |
| 2022-06-08 | 458 | 462 | 456 | 457 | 3,035,200 | 457 |
| 2022-06-07 | 460 | 465 | 458 | 459 | 3,023,600 | 459 |
| 2022-06-06 | 453 | 456 | 451 | 453 | 2,581,800 | 453 |
| 2022-06-03 | 461 | 463 | 453 | 456 | 5,260,000 | 456 |
| 2022-06-02 | 450 | 459 | 447 | 458 | 4,705,800 | 458 |
| 2022-06-01 | 443 | 456 | 442 | 454 | 7,194,500 | 454 |
| 2022-05-31 | 440 | 444 | 433 | 435 | 7,171,400 | 435 |
| 2022-05-30 | 438 | 445 | 436 | 439 | 7,400,900 | 439 |
| 2022-05-27 | 441 | 443 | 436 | 439 | 3,687,400 | 439 |
| 2022-05-26 | 432 | 442 | 432 | 437 | 3,987,400 | 437 |
| 2022-05-25 | 435 | 437 | 432 | 433 | 2,647,200 | 433 |
| 2022-05-24 | 442 | 443 | 431 | 432 | 3,793,400 | 432 |
| 2022-05-23 | 438 | 443 | 435 | 437 | 3,387,100 | 437 |
| 2022-05-20 | 432 | 440 | 431 | 435 | 5,445,200 | 435 |
| 2022-05-19 | 425 | 438 | 424 | 435 | 5,262,600 | 435 |
| 2022-05-18 | 436 | 439 | 433 | 436 | 3,772,900 | 436 |
| 2022-05-17 | 444 | 445 | 432 | 432 | 6,472,300 | 432 |
| 2022-05-16 | 451 | 455 | 441 | 444 | 6,719,800 | 444 |
| 2022-05-13 | 454 | 459 | 438 | 451 | 7,190,600 | 451 |
| 2022-05-12 | 463 | 468 | 458 | 459 | 4,892,900 | 459 |
| 2022-05-11 | 472 | 472 | 455 | 456 | 4,909,500 | 456 |
| 2022-05-10 | 477 | 481 | 473 | 478 | 2,707,900 | 478 |
| 2022-05-09 | 487 | 488 | 477 | 480 | 3,348,500 | 480 |
| 2022-05-06 | 478 | 490 | 474 | 486 | 4,864,500 | 486 |
| 2022-05-02 | 469 | 476 | 468 | 473 | 4,310,300 | 473 |
| 2022-04-28 | 458 | 472 | 458 | 472 | 5,122,700 | 472 |
| 2022-04-27 | 462 | 467 | 457 | 458 | 7,841,900 | 458 |
| 2022-04-26 | 472 | 476 | 466 | 468 | 4,115,500 | 468 |
| 2022-04-25 | 473 | 478 | 472 | 474 | 3,696,200 | 474 |
| 2022-04-22 | 487 | 488 | 477 | 483 | 3,896,900 | 483 |
| 2022-04-21 | 490 | 497 | 485 | 486 | 6,240,900 | 486 |
| 2022-04-20 | 480 | 487 | 478 | 486 | 4,865,000 | 486 |
| 2022-04-19 | 478 | 480 | 471 | 476 | 3,897,700 | 476 |
| 2022-04-18 | 464 | 473 | 462 | 470 | 4,106,400 | 470 |
| 2022-04-15 | 458 | 467 | 458 | 467 | 3,229,100 | 467 |
| 2022-04-14 | 459 | 464 | 455 | 459 | 5,715,800 | 459 |
| 2022-04-13 | 460 | 467 | 456 | 464 | 4,491,900 | 464 |
| 2022-04-12 | 471 | 472 | 464 | 466 | 4,713,700 | 466 |
| 2022-04-11 | 455 | 467 | 454 | 465 | 5,384,700 | 465 |
| 2022-04-08 | 453 | 455 | 447 | 452 | 4,703,700 | 452 |
| 2022-04-07 | 453 | 458 | 449 | 456 | 3,550,500 | 456 |
| 2022-04-06 | 456 | 461 | 454 | 456 | 4,422,900 | 456 |
| 2022-04-05 | 467 | 471 | 455 | 456 | 5,321,100 | 456 |
| 2022-04-04 | 461 | 472 | 460 | 469 | 2,661,300 | 469 |
| 2022-04-01 | 456 | 465 | 452 | 463 | 4,108,300 | 463 |
| 2022-03-31 | 462 | 467 | 457 | 458 | 3,676,200 | 458 |
| 2022-03-30 | 478 | 479 | 464 | 470 | 4,364,900 | 470 |
| 2022-03-29 | 480 | 483 | 476 | 482 | 4,845,700 | 482 |
| 2022-03-28 | 488 | 490 | 481 | 486 | 2,663,800 | 486 |
| 2022-03-25 | 485 | 486 | 480 | 484 | 2,435,800 | 484 |
| 2022-03-24 | 485 | 485 | 478 | 483 | 3,836,900 | 483 |
| 2022-03-23 | 486 | 493 | 485 | 490 | 8,698,000 | 490 |
| 2022-03-22 | 467 | 488 | 467 | 482 | 8,585,600 | 482 |
| 2022-03-18 | 466 | 470 | 461 | 466 | 7,875,800 | 466 |
| 2022-03-17 | 468 | 475 | 466 | 469 | 6,848,000 | 469 |
| 2022-03-16 | 462 | 466 | 458 | 463 | 5,392,600 | 463 |
| 2022-03-15 | 461 | 466 | 454 | 463 | 4,903,700 | 463 |
| 2022-03-14 | 454 | 457 | 449 | 453 | 5,895,800 | 453 |
| 2022-03-11 | 437 | 451 | 433 | 446 | 7,243,500 | 446 |
| 2022-03-10 | 437 | 447 | 435 | 444 | 4,721,300 | 444 |
| 2022-03-09 | 430 | 438 | 427 | 432 | 4,761,500 | 432 |
| 2022-03-08 | 435 | 437 | 423 | 425 | 5,214,300 | 425 |
| 2022-03-07 | 437 | 447 | 436 | 445 | 4,536,700 | 445 |
| 2022-03-04 | 453 | 458 | 442 | 445 | 6,212,200 | 445 |
| 2022-03-03 | 446 | 456 | 443 | 453 | 5,707,100 | 453 |
| 2022-03-02 | 447 | 448 | 436 | 438 | 8,288,800 | 438 |
| 2022-03-01 | 471 | 474 | 460 | 460 | 5,408,700 | 460 |
| 2022-02-28 | 468 | 475 | 467 | 471 | 6,120,100 | 471 |
| 2022-02-25 | 488 | 488 | 462 | 469 | 6,728,100 | 469 |
| 2022-02-24 | 490 | 500 | 489 | 496 | 7,264,700 | 496 |
| 2022-02-22 | 480 | 484 | 477 | 483 | 3,047,300 | 483 |
| 2022-02-21 | 486 | 490 | 482 | 490 | 2,015,500 | 490 |
| 2022-02-18 | 490 | 496 | 485 | 491 | 3,361,600 | 491 |
| 2022-02-17 | 499 | 500 | 494 | 498 | 3,168,000 | 498 |
| 2022-02-16 | 501 | 505 | 498 | 501 | 3,076,800 | 501 |
| 2022-02-15 | 497 | 503 | 486 | 490 | 3,880,200 | 490 |
| 2022-02-14 | 491 | 505 | 491 | 503 | 3,388,500 | 503 |
| 2022-02-10 | 506 | 507 | 495 | 499 | 3,267,800 | 499 |
| 2022-02-09 | 514 | 516 | 499 | 505 | 3,986,100 | 505 |
| 2022-02-08 | 495 | 515 | 494 | 510 | 4,617,700 | 510 |
| 2022-02-07 | 483 | 503 | 482 | 503 | 4,354,400 | 503 |
| 2022-02-04 | 486 | 490 | 476 | 483 | 4,120,100 | 483 |
| 2022-02-03 | 482 | 485 | 478 | 482 | 3,111,800 | 482 |
| 2022-02-02 | 475 | 479 | 469 | 478 | 3,882,000 | 478 |
| 2022-02-01 | 464 | 472 | 462 | 469 | 3,326,400 | 469 |
| 2022-01-31 | 469 | 471 | 465 | 469 | 3,374,800 | 469 |
| 2022-01-28 | 475 | 479 | 471 | 478 | 4,406,000 | 478 |
| 2022-01-27 | 475 | 480 | 464 | 470 | 4,039,100 | 470 |
| 2022-01-26 | 471 | 475 | 464 | 467 | 3,682,000 | 467 |
| 2022-01-25 | 465 | 471 | 460 | 469 | 3,808,900 | 469 |
| 2022-01-24 | 458 | 471 | 457 | 469 | 2,942,000 | 469 |
| 2022-01-21 | 450 | 457 | 439 | 454 | 3,097,000 | 454 |
| 2022-01-20 | 460 | 468 | 452 | 455 | 3,234,900 | 455 |
| 2022-01-19 | 468 | 477 | 459 | 462 | 4,722,100 | 462 |
| 2022-01-18 | 488 | 492 | 472 | 476 | 4,463,900 | 476 |
| 2022-01-17 | 476 | 485 | 474 | 477 | 2,252,500 | 477 |
| 2022-01-14 | 479 | 483 | 471 | 478 | 4,969,100 | 478 |
| 2022-01-13 | 476 | 487 | 468 | 485 | 4,106,300 | 485 |
| 2022-01-12 | 477 | 479 | 470 | 476 | 5,482,900 | 476 |
| 2022-01-11 | 473 | 479 | 463 | 476 | 7,256,700 | 476 |
| 2022-01-07 | 446 | 468 | 446 | 465 | 9,112,300 | 465 |
| 2022-01-06 | 443 | 455 | 440 | 440 | 5,200,400 | 440 |
| 2022-01-05 | 435 | 443 | 435 | 438 | 4,979,100 | 438 |
| 2022-01-04 | 424 | 431 | 419 | 427 | 3,279,900 | 427 |
分割・併合履歴 ： なし
