9386 日本コンセプト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,100	2,175	2,100	2,140	31,700	713.33
2013-12-27	2,005	2,044	2,005	2,040	18,000	680
2013-12-26	2,000	2,010	1,965	2,005	32,900	668.33
2013-12-25	1,951	2,005	1,920	2,005	88,800	668.33
2013-12-24	2,000	2,001	1,981	1,981	28,600	660.33
2013-12-20	2,010	2,020	1,993	2,000	47,100	666.67
2013-12-19	2,057	2,110	2,057	2,065	20,000	688.33
2013-12-18	2,040	2,050	2,017	2,036	126,300	678.67
2013-12-17	2,035	2,040	2,001	2,010	34,700	670
2013-12-16	2,051	2,091	1,985	2,005	67,300	668.33
2013-12-13	2,043	2,053	2,030	2,050	24,200	683.33
2013-12-12	1,989	2,029	1,989	2,010	8,100	670
2013-12-11	2,010	2,044	1,989	1,989	17,300	663
2013-12-10	2,055	2,070	2,012	2,046	27,500	682
2013-12-09	1,995	2,134	1,995	2,134	140,000	711.33
2013-12-06	1,992	2,010	1,985	1,987	9,800	662.33
2013-12-05	2,015	2,029	1,978	1,987	48,600	662.33
2013-12-04	2,069	2,080	2,016	2,078	8,100	692.67
2013-12-03	2,156	2,156	2,100	2,100	20,100	700
2013-12-02	2,150	2,176	2,145	2,156	18,500	718.67
2013-11-29	2,220	2,228	2,146	2,150	16,500	716.67
2013-11-28	2,315	2,319	2,177	2,181	31,100	727
2013-11-27	2,190	2,197	2,170	2,176	11,500	725.33
2013-11-26	2,156	2,170	2,156	2,160	9,000	720
2013-11-25	2,155	2,170	2,154	2,155	11,800	718.33
2013-11-22	2,159	2,174	2,100	2,155	21,000	718.33
2013-11-21	2,160	2,165	2,147	2,153	11,500	717.67
2013-11-20	2,205	2,205	2,154	2,155	10,200	718.33
2013-11-19	2,105	2,212	2,104	2,190	25,100	730
2013-11-18	2,230	2,248	2,090	2,099	81,500	699.67
2013-11-15	2,265	2,300	2,220	2,276	16,700	758.67
2013-11-14	2,399	2,399	2,275	2,275	50,400	758.33
2013-11-13	2,309	2,475	2,309	2,475	13,800	825
2013-11-12	2,250	2,305	2,250	2,305	8,200	768.33
2013-11-11	2,351	2,351	2,250	2,279	14,400	759.67
2013-11-08	2,415	2,439	2,315	2,387	12,300	795.67
2013-11-07	2,449	2,479	2,415	2,453	6,700	817.67
2013-11-06	2,403	2,470	2,403	2,449	3,900	816.33
2013-11-05	2,548	2,548	2,410	2,434	7,200	811.33
2013-11-01	2,315	2,383	2,310	2,366	20,000	788.67
2013-10-31	2,316	2,431	2,316	2,354	19,700	784.67
2013-10-30	2,572	2,599	2,298	2,316	44,000	772
2013-10-29	2,670	2,695	2,518	2,600	22,400	866.67
2013-10-28	2,500	2,735	2,450	2,621	34,200	873.67
2013-10-25	2,387	2,513	2,359	2,362	33,600	787.33
2013-10-24	2,300	2,474	2,281	2,437	36,900	812.33
2013-10-23	2,288	2,295	2,226	2,275	20,500	758.33
2013-10-22	2,171	2,250	2,171	2,250	17,100	750
2013-10-21	2,199	2,199	2,150	2,175	8,400	725
2013-10-18	2,128	2,159	2,112	2,155	9,200	718.33
2013-10-17	2,211	2,220	2,125	2,125	15,200	708.33
2013-10-16	2,051	2,200	2,024	2,111	17,000	703.67
2013-10-15	2,161	2,198	2,062	2,090	20,100	696.67
2013-10-11	2,171	2,253	2,168	2,228	17,600	742.67
2013-10-10	2,081	2,180	2,071	2,121	10,800	707
2013-10-09	1,990	2,153	1,980	2,080	24,600	693.33
2013-10-08	2,012	2,020	1,962	1,990	12,200	663.33
2013-10-07	2,020	2,059	1,941	1,962	25,400	654
2013-10-04	2,200	2,280	2,070	2,070	53,400	690
2013-10-03	2,108	2,190	2,108	2,170	36,800	723.33
2013-10-02	2,029	2,089	2,025	2,075	33,100	691.67
2013-10-01	1,950	2,018	1,936	2,018	19,300	672.67
2013-09-30	1,899	1,945	1,898	1,945	9,200	648.33
2013-09-27	1,899	1,934	1,895	1,930	17,300	643.33
2013-09-26	1,845	1,890	1,824	1,880	11,600	626.67
2013-09-25	1,870	1,870	1,818	1,820	6,600	606.67
2013-09-24	1,879	1,905	1,860	1,869	17,200	623
2013-09-20	1,850	1,850	1,830	1,840	6,100	613.33
2013-09-19	1,879	1,879	1,822	1,831	9,200	610.33
2013-09-18	1,889	1,889	1,851	1,851	8,200	617
2013-09-17	1,880	1,880	1,845	1,860	16,600	620
2013-09-13	1,860	1,881	1,850	1,881	12,400	627
2013-09-12	1,930	1,936	1,900	1,920	13,400	640
2013-09-11	1,854	1,948	1,835	1,932	21,000	644
2013-09-10	1,858	1,860	1,811	1,850	7,400	616.67
2013-09-09	1,880	1,900	1,833	1,834	6,200	611.33
2013-09-06	1,880	1,890	1,825	1,850	11,300	616.67
2013-09-05	1,827	1,870	1,799	1,870	31,600	623.33
2013-09-04	1,760	1,779	1,735	1,751	10,600	583.67
2013-09-03	1,728	1,750	1,720	1,740	6,300	580
2013-09-02	1,729	1,729	1,695	1,700	10,100	566.67
2013-08-30	1,710	1,711	1,700	1,700	5,900	566.67
2013-08-29	1,730	1,743	1,704	1,709	4,600	569.67
2013-08-28	1,711	1,742	1,700	1,738	7,200	579.33
2013-08-27	1,723	1,750	1,723	1,747	7,100	582.33
2013-08-26	1,773	1,775	1,750	1,756	6,400	585.33
2013-08-23	1,743	1,759	1,719	1,739	25,400	579.67
2013-08-22	1,700	1,749	1,700	1,725	12,800	575
2013-08-21	1,730	1,766	1,730	1,732	7,300	577.33
2013-08-20	1,820	1,820	1,723	1,730	30,000	576.67
2013-08-19	1,874	1,890	1,801	1,811	36,900	603.67
2013-08-16	1,890	1,959	1,850	1,881	38,500	627
2013-08-15	1,890	1,900	1,840	1,900	30,700	633.33
2013-08-14	1,879	1,945	1,810	1,850	122,700	616.67
2013-08-13	1,610	1,658	1,580	1,657	23,300	552.33
2013-08-12	1,600	1,665	1,586	1,638	15,300	546
2013-08-09	1,608	1,621	1,578	1,578	10,700	526
2013-08-08	1,590	1,621	1,573	1,573	7,400	524.33
2013-08-07	1,625	1,625	1,585	1,600	1,100	533.33
2013-08-06	1,650	1,650	1,571	1,625	1,300	541.67
2013-08-05	1,648	1,648	1,616	1,618	1,100	539.33
2013-08-02	1,695	1,695	1,621	1,630	12,400	543.33
2013-08-01	1,590	1,670	1,570	1,670	28,700	556.67
2013-07-31	1,500	1,555	1,490	1,550	13,800	516.67
2013-07-30	1,431	1,499	1,425	1,499	13,100	499.67
2013-07-29	1,450	1,469	1,417	1,450	6,000	483.33
2013-07-26	1,500	1,500	1,440	1,480	4,000	493.33
2013-07-25	1,480	1,500	1,477	1,499	4,600	499.67
2013-07-24	1,439	1,474	1,439	1,474	1,200	491.33
2013-07-23	1,466	1,470	1,440	1,440	2,600	480
2013-07-22	1,450	1,480	1,430	1,448	3,700	482.67
2013-07-19	1,487	1,495	1,450	1,450	12,900	483.33
2013-07-18	1,485	1,490	1,471	1,483	4,100	494.33
2013-07-17	1,489	1,489	1,475	1,485	2,500	495
2013-07-16	1,518	1,518	1,480	1,495	5,300	498.33
2013-07-12	1,523	1,523	1,515	1,518	2,000	506
2013-07-11	1,529	1,529	1,501	1,510	3,000	503.33
2013-07-10	1,525	1,525	1,500	1,500	8,700	500
2013-07-09	1,540	1,540	1,525	1,525	5,600	508.33
2013-07-08	1,521	1,540	1,491	1,519	7,100	506.33
2013-07-05	1,520	1,526	1,500	1,500	6,900	500
2013-07-04	1,526	1,526	1,489	1,516	6,100	505.33
2013-07-03	1,500	1,510	1,478	1,510	7,200	503.33
2013-07-02	1,473	1,490	1,447	1,478	3,100	492.67
2013-07-01	1,450	1,478	1,443	1,443	5,400	481
2013-06-28	1,390	1,430	1,378	1,415	10,800	471.67
2013-06-27	1,373	1,390	1,302	1,390	12,700	463.33
2013-06-26	1,380	1,414	1,290	1,347	16,300	449
2013-06-25	1,350	1,401	1,350	1,390	17,400	463.33
2013-06-24	1,400	1,430	1,353	1,353	17,200	451
2013-06-21	1,370	1,410	1,340	1,400	20,900	466.67
2013-06-20	1,430	1,470	1,415	1,415	2,700	471.67
2013-06-19	1,450	1,480	1,440	1,460	4,500	486.67
2013-06-18	1,430	1,460	1,400	1,429	10,000	476.33
2013-06-17	1,448	1,449	1,430	1,443	3,500	481
2013-06-14	1,530	1,530	1,425	1,426	14,900	475.33
2013-06-13	1,450	1,500	1,414	1,500	8,600	500
2013-06-12	1,430	1,510	1,415	1,471	9,800	490.33
2013-06-11	1,489	1,497	1,456	1,469	8,400	489.67
2013-06-10	1,450	1,500	1,450	1,490	25,900	496.67
2013-06-07	1,300	1,434	1,286	1,375	53,500	458.33
2013-06-06	1,501	1,515	1,301	1,434	60,400	478
2013-06-05	1,568	1,597	1,521	1,538	8,800	512.67
2013-06-04	1,535	1,550	1,500	1,549	22,000	516.33
2013-06-03	1,600	1,600	1,533	1,559	11,400	519.67
2013-05-31	1,562	1,612	1,550	1,601	12,900	533.67
2013-05-30	1,571	1,619	1,530	1,560	14,100	520
2013-05-29	1,630	1,678	1,600	1,601	16,500	533.67
2013-05-28	1,555	1,665	1,555	1,630	11,600	543.33
2013-05-27	1,500	1,600	1,490	1,595	43,400	531.67
2013-05-24	1,670	1,739	1,561	1,615	63,200	538.33
2013-05-23	1,750	1,794	1,571	1,640	79,000	546.67
2013-05-22	1,709	1,810	1,680	1,800	38,200	600
2013-05-21	1,783	1,825	1,674	1,695	85,500	565
2013-05-20	1,720	1,940	1,720	1,863	196,500	621
2013-05-17	1,514	1,540	1,470	1,540	35,800	513.33
2013-05-16	1,500	1,519	1,400	1,510	59,400	503.33
2013-05-15	1,521	1,590	1,430	1,510	120,900	503.33
2013-05-14	1,405	1,470	1,400	1,411	41,000	470.33
2013-05-13	1,401	1,417	1,399	1,401	50,600	467
2013-05-10	1,430	1,430	1,400	1,401	10,600	467
2013-05-09	1,400	1,425	1,400	1,400	22,800	466.67
2013-05-08	1,400	1,427	1,400	1,400	39,100	466.67
2013-05-07	1,412	1,438	1,382	1,388	28,700	462.67
2013-05-02	1,385	1,421	1,380	1,391	26,000	463.67
2013-05-01	1,395	1,460	1,380	1,387	52,900	462.33
2013-04-30	1,380	1,417	1,370	1,408	41,900	469.33
2013-04-26	1,360	1,445	1,355	1,387	128,000	462.33
2013-04-25	1,330	1,389	1,299	1,321	87,200	440.33
2013-04-24	1,249	1,318	1,249	1,318	75,800	439.33
2013-04-23	1,220	1,238	1,216	1,222	16,000	407.33
2013-04-22	1,235	1,249	1,200	1,216	41,700	405.33
2013-04-19	1,170	1,260	1,170	1,206	63,600	402
2013-04-18	1,165	1,185	1,142	1,151	17,100	383.67
2013-04-17	1,170	1,178	1,151	1,165	13,600	388.33
2013-04-16	1,153	1,180	1,130	1,160	20,400	386.67
2013-04-15	1,116	1,195	1,116	1,190	36,600	396.67
2013-04-12	1,101	1,133	1,098	1,122	15,200	374
2013-04-11	1,135	1,136	1,100	1,110	28,200	370
2013-04-10	1,158	1,158	1,100	1,116	37,000	372
2013-04-09	1,167	1,184	1,142	1,155	24,700	385
2013-04-08	1,184	1,185	1,140	1,166	31,900	388.67
2013-04-05	1,199	1,199	1,140	1,150	30,200	383.33
2013-04-04	1,115	1,136	1,090	1,129	21,500	376.33
2013-04-03	1,125	1,140	1,115	1,122	19,500	374
2013-04-02	1,031	1,129	1,031	1,120	38,800	373.33
2013-04-01	1,185	1,185	1,056	1,083	55,000	361
2013-03-29	1,210	1,210	1,152	1,185	56,400	395
2013-03-28	1,279	1,279	1,201	1,212	43,600	404
2013-03-27	1,285	1,300	1,279	1,279	13,300	426.33
2013-03-26	1,310	1,315	1,278	1,285	37,000	428.33
2013-03-25	1,330	1,352	1,310	1,324	28,900	441.33
2013-03-22	1,328	1,339	1,308	1,315	20,200	438.33
2013-03-21	1,290	1,340	1,290	1,329	41,400	443
2013-03-19	1,331	1,340	1,271	1,281	61,300	427
2013-03-18	1,370	1,374	1,316	1,351	54,800	450.33
2013-03-15	1,360	1,410	1,315	1,372	148,300	457.33
2013-03-14	1,265	1,350	1,220	1,340	141,100	446.67
2013-03-13	1,206	1,265	1,206	1,250	81,000	416.67
2013-03-12	1,173	1,265	1,131	1,265	101,100	421.67
2013-03-11	1,179	1,203	1,157	1,179	40,000	393
2013-03-08	1,214	1,214	1,155	1,171	50,300	390.33
2013-03-07	1,250	1,250	1,190	1,191	43,300	397
2013-03-06	1,293	1,294	1,180	1,238	87,700	412.67
2013-03-05	1,170	1,297	1,157	1,278	155,700	426
2013-03-04	1,175	1,180	1,131	1,155	43,400	385
2013-03-01	1,130	1,148	1,111	1,147	26,300	382.33
2013-02-28	1,145	1,169	1,138	1,150	32,500	383.33
2013-02-27	1,129	1,180	1,100	1,140	50,800	380
2013-02-26	1,130	1,144	1,103	1,106	57,500	368.67
2013-02-25	1,200	1,216	1,149	1,156	62,000	385.33
2013-02-22	1,165	1,230	1,160	1,206	91,300	402
2013-02-21	1,195	1,280	1,165	1,230	157,200	410
2013-02-20	1,190	1,239	1,131	1,185	225,700	395
2013-02-19	1,030	1,094	1,029	1,094	106,000	364.67
2013-02-18	1,033	1,035	997	1,027	42,400	342.33
2013-02-15	1,020	1,057	948	988	154,200	329.33
2013-02-14	950	995	930	995	61,900	331.67
2013-02-13	940	945	902	920	29,400	306.67
2013-02-12	960	960	920	935	27,200	311.67
2013-02-08	960	960	926	927	21,600	309
2013-02-07	934	1,000	934	967	67,400	322.33
2013-02-06	915	929	912	925	8,900	308.33
2013-02-05	920	927	900	915	29,900	305
2013-02-04	923	942	921	936	20,000	312
2013-02-01	917	923	902	914	12,600	304.67
2013-01-31	905	919	885	900	35,400	300
2013-01-30	930	943	906	920	23,500	306.67
2013-01-29	947	955	921	930	30,100	310
2013-01-28	980	980	949	950	31,000	316.67
2013-01-25	980	990	975	980	16,400	326.67
2013-01-24	979	995	955	990	34,800	330
2013-01-23	978	978	956	971	34,300	323.67
2013-01-22	990	990	940	979	49,600	326.33
2013-01-21	1,000	1,010	950	980	110,100	326.67
2013-01-18	918	948	905	948	68,300	316
2013-01-17	900	919	860	898	73,800	299.33
2013-01-16	860	900	850	890	109,300	296.67
2013-01-15	800	831	793	831	29,200	277
2013-01-11	783	788	780	786	7,700	262
2013-01-10	791	791	781	782	11,200	260.67
2013-01-09	800	800	786	790	12,000	263.33
2013-01-08	801	811	797	798	11,800	266
2013-01-07	804	815	795	799	18,500	266.33
2013-01-04	813	813	797	801	20,000	267

分割・併合履歴： [2015-09-28]1株→3株