9386 日本コンセプト(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,697 | 1,697 | 1,673 | 1,677 | 17,600 | 1,677 |
| 2023-06-08 | 1,648 | 1,672 | 1,637 | 1,661 | 17,100 | 1,661 |
| 2023-06-07 | 1,670 | 1,695 | 1,661 | 1,662 | 17,600 | 1,662 |
| 2023-06-06 | 1,654 | 1,680 | 1,614 | 1,670 | 15,900 | 1,670 |
| 2023-06-05 | 1,652 | 1,656 | 1,633 | 1,652 | 15,000 | 1,652 |
| 2023-06-02 | 1,620 | 1,653 | 1,615 | 1,645 | 12,400 | 1,645 |
| 2023-06-01 | 1,602 | 1,625 | 1,596 | 1,620 | 16,200 | 1,620 |
| 2023-05-31 | 1,630 | 1,644 | 1,604 | 1,609 | 19,900 | 1,609 |
| 2023-05-30 | 1,669 | 1,669 | 1,627 | 1,635 | 11,500 | 1,635 |
| 2023-05-29 | 1,655 | 1,678 | 1,652 | 1,669 | 11,500 | 1,669 |
| 2023-05-26 | 1,671 | 1,672 | 1,642 | 1,644 | 12,200 | 1,644 |
| 2023-05-25 | 1,694 | 1,696 | 1,660 | 1,679 | 13,000 | 1,679 |
| 2023-05-24 | 1,681 | 1,695 | 1,661 | 1,663 | 8,100 | 1,663 |
| 2023-05-23 | 1,694 | 1,703 | 1,670 | 1,681 | 13,600 | 1,681 |
| 2023-05-22 | 1,660 | 1,691 | 1,641 | 1,688 | 11,100 | 1,688 |
| 2023-05-19 | 1,683 | 1,683 | 1,651 | 1,657 | 8,800 | 1,657 |
| 2023-05-18 | 1,674 | 1,695 | 1,656 | 1,683 | 17,000 | 1,683 |
| 2023-05-17 | 1,667 | 1,667 | 1,635 | 1,638 | 10,600 | 1,638 |
| 2023-05-16 | 1,621 | 1,687 | 1,621 | 1,683 | 18,000 | 1,683 |
| 2023-05-15 | 1,650 | 1,650 | 1,590 | 1,590 | 12,900 | 1,590 |
| 2023-05-12 | 1,669 | 1,670 | 1,630 | 1,650 | 11,300 | 1,650 |
| 2023-05-11 | 1,654 | 1,703 | 1,634 | 1,684 | 24,900 | 1,684 |
| 2023-05-10 | 1,659 | 1,665 | 1,629 | 1,654 | 10,500 | 1,654 |
| 2023-05-09 | 1,680 | 1,688 | 1,653 | 1,659 | 13,200 | 1,659 |
| 2023-05-08 | 1,663 | 1,691 | 1,636 | 1,680 | 19,800 | 1,680 |
| 2023-05-02 | 1,666 | 1,679 | 1,637 | 1,679 | 14,600 | 1,679 |
| 2023-05-01 | 1,633 | 1,662 | 1,622 | 1,662 | 16,200 | 1,662 |
| 2023-04-28 | 1,624 | 1,624 | 1,599 | 1,620 | 12,200 | 1,620 |
| 2023-04-27 | 1,596 | 1,624 | 1,593 | 1,599 | 14,200 | 1,599 |
| 2023-04-26 | 1,623 | 1,631 | 1,598 | 1,610 | 10,200 | 1,610 |
| 2023-04-25 | 1,664 | 1,668 | 1,635 | 1,641 | 12,300 | 1,641 |
| 2023-04-24 | 1,642 | 1,660 | 1,635 | 1,647 | 11,600 | 1,647 |
| 2023-04-21 | 1,660 | 1,671 | 1,641 | 1,652 | 9,700 | 1,652 |
| 2023-04-20 | 1,679 | 1,709 | 1,656 | 1,685 | 13,700 | 1,685 |
| 2023-04-19 | 1,656 | 1,681 | 1,651 | 1,679 | 3,900 | 1,679 |
| 2023-04-18 | 1,690 | 1,690 | 1,667 | 1,676 | 7,900 | 1,676 |
| 2023-04-17 | 1,670 | 1,697 | 1,640 | 1,686 | 16,400 | 1,686 |
| 2023-04-14 | 1,673 | 1,673 | 1,648 | 1,670 | 11,100 | 1,670 |
| 2023-04-13 | 1,661 | 1,661 | 1,633 | 1,649 | 8,800 | 1,649 |
| 2023-04-12 | 1,635 | 1,663 | 1,635 | 1,652 | 9,300 | 1,652 |
| 2023-04-11 | 1,620 | 1,662 | 1,620 | 1,647 | 16,700 | 1,647 |
| 2023-04-10 | 1,540 | 1,635 | 1,540 | 1,620 | 38,500 | 1,620 |
| 2023-04-07 | 1,587 | 1,587 | 1,546 | 1,569 | 9,300 | 1,569 |
| 2023-04-06 | 1,629 | 1,629 | 1,565 | 1,565 | 14,900 | 1,565 |
| 2023-04-05 | 1,661 | 1,677 | 1,620 | 1,629 | 19,000 | 1,629 |
| 2023-04-04 | 1,685 | 1,699 | 1,660 | 1,695 | 25,800 | 1,695 |
| 2023-04-03 | 1,685 | 1,685 | 1,664 | 1,684 | 13,100 | 1,684 |
| 2023-03-31 | 1,699 | 1,719 | 1,664 | 1,685 | 26,700 | 1,685 |
| 2023-03-30 | 1,668 | 1,698 | 1,658 | 1,698 | 15,200 | 1,698 |
| 2023-03-29 | 1,620 | 1,687 | 1,614 | 1,684 | 31,800 | 1,684 |
| 2023-03-28 | 1,637 | 1,637 | 1,606 | 1,620 | 24,300 | 1,620 |
| 2023-03-27 | 1,621 | 1,646 | 1,613 | 1,634 | 33,900 | 1,634 |
| 2023-03-24 | 1,613 | 1,628 | 1,601 | 1,621 | 14,900 | 1,621 |
| 2023-03-23 | 1,588 | 1,633 | 1,580 | 1,626 | 21,200 | 1,626 |
| 2023-03-22 | 1,608 | 1,608 | 1,563 | 1,588 | 15,800 | 1,588 |
| 2023-03-20 | 1,618 | 1,635 | 1,574 | 1,595 | 25,800 | 1,595 |
| 2023-03-17 | 1,583 | 1,620 | 1,582 | 1,619 | 27,900 | 1,619 |
| 2023-03-16 | 1,570 | 1,577 | 1,525 | 1,561 | 26,100 | 1,561 |
| 2023-03-15 | 1,538 | 1,582 | 1,515 | 1,577 | 26,700 | 1,577 |
| 2023-03-14 | 1,564 | 1,564 | 1,518 | 1,529 | 24,300 | 1,529 |
| 2023-03-13 | 1,556 | 1,583 | 1,549 | 1,564 | 34,800 | 1,564 |
| 2023-03-10 | 1,565 | 1,589 | 1,558 | 1,572 | 31,700 | 1,572 |
| 2023-03-09 | 1,519 | 1,571 | 1,506 | 1,562 | 25,900 | 1,562 |
| 2023-03-08 | 1,475 | 1,518 | 1,455 | 1,512 | 21,000 | 1,512 |
| 2023-03-07 | 1,484 | 1,487 | 1,457 | 1,483 | 8,100 | 1,483 |
| 2023-03-06 | 1,488 | 1,499 | 1,464 | 1,473 | 15,900 | 1,473 |
| 2023-03-03 | 1,440 | 1,475 | 1,433 | 1,475 | 24,900 | 1,475 |
| 2023-03-02 | 1,421 | 1,436 | 1,418 | 1,425 | 8,300 | 1,425 |
| 2023-03-01 | 1,399 | 1,438 | 1,399 | 1,421 | 16,500 | 1,421 |
| 2023-02-28 | 1,404 | 1,412 | 1,394 | 1,394 | 8,500 | 1,394 |
| 2023-02-27 | 1,380 | 1,413 | 1,380 | 1,403 | 10,800 | 1,403 |
| 2023-02-24 | 1,367 | 1,380 | 1,354 | 1,375 | 21,400 | 1,375 |
| 2023-02-22 | 1,393 | 1,393 | 1,349 | 1,367 | 28,800 | 1,367 |
| 2023-02-21 | 1,347 | 1,407 | 1,345 | 1,395 | 21,800 | 1,395 |
| 2023-02-20 | 1,310 | 1,366 | 1,310 | 1,347 | 33,700 | 1,347 |
| 2023-02-17 | 1,322 | 1,331 | 1,291 | 1,304 | 46,300 | 1,304 |
| 2023-02-16 | 1,370 | 1,375 | 1,321 | 1,328 | 41,100 | 1,328 |
| 2023-02-15 | 1,414 | 1,448 | 1,344 | 1,347 | 84,700 | 1,347 |
| 2023-02-14 | 1,481 | 1,481 | 1,460 | 1,461 | 11,200 | 1,461 |
| 2023-02-13 | 1,508 | 1,513 | 1,452 | 1,459 | 23,400 | 1,459 |
| 2023-02-10 | 1,515 | 1,520 | 1,507 | 1,515 | 12,000 | 1,515 |
| 2023-02-09 | 1,531 | 1,535 | 1,502 | 1,503 | 12,200 | 1,503 |
| 2023-02-08 | 1,539 | 1,549 | 1,532 | 1,544 | 12,500 | 1,544 |
| 2023-02-07 | 1,515 | 1,529 | 1,515 | 1,522 | 6,900 | 1,522 |
| 2023-02-06 | 1,544 | 1,544 | 1,516 | 1,524 | 12,700 | 1,524 |
| 2023-02-03 | 1,538 | 1,549 | 1,534 | 1,545 | 10,300 | 1,545 |
| 2023-02-02 | 1,560 | 1,560 | 1,531 | 1,538 | 12,400 | 1,538 |
| 2023-02-01 | 1,576 | 1,594 | 1,547 | 1,547 | 9,000 | 1,547 |
| 2023-01-31 | 1,545 | 1,582 | 1,542 | 1,572 | 12,600 | 1,572 |
| 2023-01-30 | 1,525 | 1,550 | 1,524 | 1,542 | 15,600 | 1,542 |
| 2023-01-27 | 1,520 | 1,525 | 1,507 | 1,521 | 12,300 | 1,521 |
| 2023-01-26 | 1,517 | 1,534 | 1,503 | 1,528 | 13,600 | 1,528 |
| 2023-01-25 | 1,507 | 1,544 | 1,495 | 1,513 | 10,000 | 1,513 |
| 2023-01-24 | 1,502 | 1,522 | 1,496 | 1,497 | 14,700 | 1,497 |
| 2023-01-23 | 1,507 | 1,517 | 1,497 | 1,502 | 10,000 | 1,502 |
| 2023-01-20 | 1,515 | 1,523 | 1,504 | 1,507 | 9,100 | 1,507 |
| 2023-01-19 | 1,502 | 1,515 | 1,475 | 1,496 | 15,800 | 1,496 |
| 2023-01-18 | 1,513 | 1,547 | 1,476 | 1,518 | 37,800 | 1,518 |
| 2023-01-17 | 1,504 | 1,519 | 1,480 | 1,494 | 23,000 | 1,494 |
| 2023-01-16 | 1,481 | 1,510 | 1,478 | 1,490 | 13,400 | 1,490 |
| 2023-01-13 | 1,511 | 1,519 | 1,488 | 1,505 | 21,000 | 1,505 |
| 2023-01-12 | 1,530 | 1,538 | 1,508 | 1,520 | 21,100 | 1,520 |
| 2023-01-11 | 1,495 | 1,511 | 1,495 | 1,508 | 9,200 | 1,508 |
| 2023-01-10 | 1,488 | 1,500 | 1,476 | 1,485 | 22,200 | 1,485 |
| 2023-01-06 | 1,424 | 1,467 | 1,415 | 1,464 | 19,800 | 1,464 |
| 2023-01-05 | 1,431 | 1,438 | 1,416 | 1,424 | 21,000 | 1,424 |
| 2023-01-04 | 1,490 | 1,490 | 1,422 | 1,431 | 24,400 | 1,431 |
分割・併合履歴 ： [2015-09-28]1株→3株
