9386 日本コンセプト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,426	2,427	2,387	2,390	8,400	796.67
2014-12-29	2,431	2,462	2,428	2,428	9,900	809.33
2014-12-26	2,494	2,514	2,415	2,431	14,200	810.33
2014-12-25	2,388	2,450	2,345	2,440	12,300	813.33
2014-12-24	2,301	2,389	2,301	2,389	14,000	796.33
2014-12-22	2,316	2,320	2,282	2,299	5,100	766.33
2014-12-19	2,301	2,355	2,301	2,338	8,900	779.33
2014-12-18	2,215	2,299	2,215	2,255	7,600	751.67
2014-12-17	2,120	2,228	2,120	2,210	8,500	736.67
2014-12-16	2,140	2,198	2,140	2,195	6,100	731.67
2014-12-15	2,156	2,250	2,155	2,155	4,800	718.33
2014-12-12	2,141	2,274	2,141	2,230	3,600	743.33
2014-12-11	2,140	2,180	2,120	2,180	6,000	726.67
2014-12-10	2,200	2,200	2,150	2,159	12,400	719.67
2014-12-09	2,250	2,250	2,226	2,226	6,700	742
2014-12-08	2,260	2,261	2,250	2,250	3,700	750
2014-12-05	2,212	2,260	2,212	2,260	5,100	753.33
2014-12-04	2,268	2,289	2,202	2,228	6,400	742.67
2014-12-03	2,320	2,325	2,260	2,270	2,900	756.67
2014-12-02	2,320	2,330	2,301	2,320	4,100	773.33
2014-12-01	2,292	2,340	2,292	2,328	23,600	776
2014-11-28	2,290	2,290	2,280	2,289	6,100	763
2014-11-27	2,270	2,290	2,260	2,280	4,500	760
2014-11-26	2,249	2,269	2,245	2,255	3,900	751.67
2014-11-25	2,265	2,285	2,230	2,230	12,700	743.33
2014-11-21	2,229	2,250	2,174	2,250	7,600	750
2014-11-20	2,230	2,230	2,181	2,215	8,500	738.33
2014-11-19	2,150	2,225	2,140	2,177	23,900	725.67
2014-11-18	2,095	2,150	2,095	2,144	8,000	714.67
2014-11-17	2,100	2,105	2,090	2,090	8,400	696.67
2014-11-14	2,090	2,090	2,005	2,050	9,700	683.33
2014-11-13	2,111	2,145	2,091	2,094	7,200	698
2014-11-12	2,061	2,131	2,060	2,109	7,200	703
2014-11-11	2,068	2,080	2,055	2,065	4,900	688.33
2014-11-10	2,044	2,050	2,044	2,050	5,300	683.33
2014-11-07	2,037	2,054	2,037	2,044	2,700	681.33
2014-11-06	2,037	2,059	2,037	2,052	1,900	684
2014-11-05	2,076	2,076	2,045	2,070	4,100	690
2014-11-04	2,115	2,121	2,080	2,081	7,000	693.67
2014-10-31	2,035	2,086	2,035	2,075	17,000	691.67
2014-10-30	2,036	2,036	1,980	2,036	3,700	678.67
2014-10-29	2,015	2,069	2,015	2,037	8,600	679
2014-10-28	2,055	2,055	2,026	2,029	700	676.33
2014-10-27	2,010	2,050	2,000	2,026	3,900	675.33
2014-10-24	1,954	2,025	1,954	2,000	4,600	666.67
2014-10-23	1,965	1,985	1,965	1,985	1,400	661.67
2014-10-22	1,949	1,960	1,948	1,960	2,300	653.33
2014-10-21	1,945	1,945	1,905	1,939	400	646.33
2014-10-20	1,891	1,945	1,891	1,945	4,500	648.33
2014-10-17	1,903	1,943	1,862	1,862	12,200	620.67
2014-10-16	1,963	1,963	1,892	1,939	4,300	646.33
2014-10-15	1,979	1,986	1,970	1,986	6,800	662
2014-10-14	1,890	1,988	1,890	1,988	3,200	662.67
2014-10-10	1,942	1,942	1,888	1,939	8,300	646.33
2014-10-09	1,969	2,010	1,966	1,972	3,900	657.33
2014-10-08	1,955	2,002	1,955	1,990	6,800	663.33
2014-10-07	2,061	2,100	2,000	2,000	14,500	666.67
2014-10-06	2,030	2,050	2,020	2,050	2,400	683.33
2014-10-03	2,010	2,010	2,007	2,010	6,200	670
2014-10-02	2,008	2,013	1,999	2,010	12,400	670
2014-10-01	2,050	2,050	2,026	2,040	6,600	680
2014-09-30	2,015	2,040	2,011	2,040	9,000	680
2014-09-29	2,010	2,020	2,008	2,015	4,800	671.67
2014-09-26	1,987	2,005	1,986	2,000	3,600	666.67
2014-09-25	2,000	2,014	1,999	2,006	5,100	668.67
2014-09-24	1,971	2,000	1,961	2,000	6,400	666.67
2014-09-22	1,967	1,987	1,960	1,987	7,700	662.33
2014-09-19	1,955	1,969	1,940	1,967	7,600	655.67
2014-09-18	1,941	1,960	1,941	1,945	3,700	648.33
2014-09-17	1,950	1,999	1,935	1,960	8,900	653.33
2014-09-16	2,000	2,000	1,951	1,975	4,300	658.33
2014-09-12	1,978	1,996	1,960	1,995	2,900	665
2014-09-11	1,973	2,009	1,962	1,999	10,500	666.33
2014-09-10	1,970	1,980	1,938	1,973	16,000	657.67
2014-09-09	2,020	2,050	2,012	2,020	14,700	673.33
2014-09-08	1,972	2,003	1,950	1,986	8,300	662
2014-09-05	1,941	1,979	1,930	1,932	6,400	644
2014-09-04	1,930	1,940	1,930	1,940	400	646.67
2014-09-03	1,942	1,945	1,923	1,943	4,700	647.67
2014-09-02	1,950	1,955	1,900	1,939	5,100	646.33
2014-09-01	1,960	1,960	1,900	1,950	5,000	650
2014-08-29	1,910	1,920	1,864	1,920	4,000	640
2014-08-28	1,968	1,968	1,913	1,920	5,300	640
2014-08-27	1,968	1,968	1,910	1,943	6,400	647.67
2014-08-26	1,979	1,979	1,941	1,950	4,300	650
2014-08-25	1,950	1,968	1,928	1,939	6,300	646.33
2014-08-22	1,942	1,945	1,905	1,925	5,600	641.67
2014-08-21	1,896	1,948	1,896	1,940	7,300	646.67
2014-08-20	1,909	1,924	1,880	1,896	9,600	632
2014-08-19	1,850	1,905	1,850	1,897	12,900	632.33
2014-08-18	1,840	1,850	1,830	1,845	8,700	615
2014-08-15	1,808	1,834	1,801	1,834	11,800	611.33
2014-08-14	1,790	1,810	1,790	1,801	6,200	600.33
2014-08-13	1,815	1,823	1,803	1,811	13,200	603.67
2014-08-12	1,752	1,780	1,751	1,780	4,500	593.33
2014-08-11	1,751	1,766	1,751	1,752	3,400	584
2014-08-08	1,746	1,778	1,745	1,750	1,900	583.33
2014-08-07	1,750	1,778	1,742	1,778	3,300	592.67
2014-08-06	1,756	1,760	1,755	1,760	3,400	586.67
2014-08-05	1,770	1,771	1,765	1,769	3,100	589.67
2014-08-04	1,780	1,795	1,756	1,761	2,600	587
2014-08-01	1,766	1,782	1,756	1,780	5,400	593.33
2014-07-31	1,781	1,782	1,772	1,772	3,600	590.67
2014-07-30	1,800	1,800	1,773	1,779	5,900	593
2014-07-29	1,782	1,800	1,775	1,800	2,000	600
2014-07-28	1,800	1,800	1,771	1,780	2,600	593.33
2014-07-25	1,763	1,790	1,763	1,789	3,500	596.33
2014-07-24	1,742	1,764	1,742	1,751	5,600	583.67
2014-07-23	1,784	1,784	1,768	1,777	3,200	592.33
2014-07-22	1,810	1,810	1,745	1,785	6,200	595
2014-07-18	1,775	1,785	1,765	1,785	2,500	595
2014-07-17	1,785	1,789	1,770	1,789	4,200	596.33
2014-07-16	1,740	1,777	1,721	1,776	9,000	592
2014-07-15	1,745	1,750	1,740	1,740	3,500	580
2014-07-14	1,740	1,750	1,736	1,746	4,800	582
2014-07-11	1,769	1,769	1,740	1,741	3,600	580.33
2014-07-10	1,756	1,762	1,756	1,760	1,500	586.67
2014-07-09	1,790	1,790	1,750	1,756	7,300	585.33
2014-07-08	1,793	1,800	1,777	1,789	6,200	596.33
2014-07-07	1,801	1,815	1,801	1,815	3,900	605
2014-07-04	1,795	1,817	1,795	1,799	1,900	599.67
2014-07-03	1,800	1,800	1,776	1,777	5,200	592.33
2014-07-02	1,803	1,809	1,800	1,801	3,000	600.33
2014-07-01	1,823	1,823	1,793	1,793	4,800	597.67
2014-06-30	1,760	1,825	1,730	1,795	8,900	598.33
2014-06-27	1,825	1,825	1,742	1,769	15,600	589.67
2014-06-26	1,836	1,836	1,800	1,823	6,800	607.67
2014-06-25	1,851	1,860	1,824	1,849	4,700	616.33
2014-06-24	1,840	1,860	1,825	1,860	5,400	620
2014-06-23	1,850	1,859	1,839	1,855	4,000	618.33
2014-06-20	1,866	1,866	1,835	1,849	6,700	616.33
2014-06-19	1,881	1,884	1,851	1,860	3,400	620
2014-06-18	1,832	1,878	1,817	1,878	11,100	626
2014-06-17	1,830	1,830	1,810	1,810	4,700	603.33
2014-06-16	1,797	1,860	1,795	1,826	6,200	608.67
2014-06-13	1,795	1,809	1,786	1,799	4,200	599.67
2014-06-12	1,801	1,810	1,799	1,808	3,400	602.67
2014-06-11	1,791	1,812	1,791	1,811	12,400	603.67
2014-06-10	1,855	1,855	1,810	1,810	5,900	603.33
2014-06-09	1,856	1,860	1,823	1,846	16,600	615.33
2014-06-06	1,780	1,834	1,780	1,834	11,600	611.33
2014-06-05	1,735	1,785	1,735	1,778	11,600	592.67
2014-06-04	1,742	1,742	1,730	1,739	4,000	579.67
2014-06-03	1,706	1,742	1,706	1,742	6,400	580.67
2014-06-02	1,720	1,734	1,710	1,710	5,800	570
2014-05-30	1,728	1,736	1,712	1,721	3,600	573.67
2014-05-29	1,739	1,740	1,725	1,728	3,500	576
2014-05-28	1,746	1,749	1,737	1,739	3,500	579.67
2014-05-27	1,730	1,760	1,723	1,743	8,000	581
2014-05-26	1,717	1,730	1,702	1,715	3,200	571.67
2014-05-23	1,655	1,687	1,655	1,684	3,100	561.33
2014-05-22	1,631	1,668	1,630	1,655	4,300	551.67
2014-05-21	1,646	1,660	1,630	1,640	3,100	546.67
2014-05-20	1,678	1,696	1,670	1,670	5,900	556.67
2014-05-19	1,723	1,723	1,678	1,697	5,100	565.67
2014-05-16	1,648	1,724	1,646	1,723	8,700	574.33
2014-05-15	1,651	1,692	1,651	1,688	4,500	562.67
2014-05-14	1,677	1,704	1,666	1,704	5,200	568
2014-05-13	1,710	1,720	1,699	1,700	5,000	566.67
2014-05-12	1,791	1,791	1,695	1,718	8,500	572.67
2014-05-09	1,771	1,809	1,761	1,770	9,000	590
2014-05-08	1,780	1,798	1,771	1,771	6,000	590.33
2014-05-07	1,753	1,810	1,753	1,765	16,900	588.33
2014-05-02	1,683	1,770	1,683	1,755	12,200	585
2014-05-01	1,677	1,698	1,670	1,683	6,100	561
2014-04-30	1,662	1,685	1,662	1,670	5,900	556.67
2014-04-28	1,685	1,685	1,651	1,653	5,300	551
2014-04-25	1,640	1,651	1,640	1,650	2,300	550
2014-04-24	1,650	1,659	1,641	1,650	2,700	550
2014-04-23	1,630	1,663	1,630	1,653	8,100	551
2014-04-22	1,625	1,654	1,625	1,628	8,700	542.67
2014-04-21	1,596	1,620	1,596	1,613	4,400	537.67
2014-04-18	1,589	1,605	1,589	1,595	4,800	531.67
2014-04-17	1,617	1,617	1,591	1,591	4,900	530.33
2014-04-16	1,588	1,624	1,582	1,617	8,600	539
2014-04-15	1,590	1,590	1,575	1,588	3,800	529.33
2014-04-14	1,560	1,597	1,550	1,550	3,800	516.67
2014-04-11	1,532	1,574	1,532	1,552	4,800	517.33
2014-04-10	1,588	1,596	1,575	1,579	5,300	526.33
2014-04-09	1,553	1,565	1,548	1,550	8,500	516.67
2014-04-08	1,576	1,594	1,560	1,575	7,500	525
2014-04-07	1,610	1,618	1,579	1,594	7,500	531.33
2014-04-04	1,610	1,620	1,600	1,605	7,700	535
2014-04-03	1,625	1,659	1,583	1,623	12,900	541
2014-04-02	1,648	1,663	1,647	1,655	10,000	551.67
2014-04-01	1,634	1,645	1,611	1,635	11,600	545
2014-03-31	1,576	1,630	1,576	1,605	10,900	535
2014-03-28	1,516	1,564	1,515	1,558	12,100	519.33
2014-03-27	1,506	1,518	1,506	1,514	9,000	504.67
2014-03-26	1,530	1,578	1,523	1,542	7,800	514
2014-03-25	1,538	1,538	1,520	1,521	5,300	507
2014-03-24	1,506	1,568	1,506	1,527	10,200	509
2014-03-20	1,553	1,561	1,517	1,523	16,400	507.67
2014-03-19	1,606	1,608	1,575	1,579	10,700	526.33
2014-03-18	1,610	1,631	1,610	1,611	6,600	537
2014-03-17	1,640	1,641	1,602	1,606	10,200	535.33
2014-03-14	1,693	1,693	1,636	1,653	14,700	551
2014-03-13	1,701	1,708	1,690	1,698	7,700	566
2014-03-12	1,713	1,716	1,700	1,701	6,600	567
2014-03-11	1,720	1,730	1,712	1,713	4,000	571
2014-03-10	1,739	1,739	1,720	1,720	6,000	573.33
2014-03-07	1,730	1,747	1,715	1,723	7,300	574.33
2014-03-06	1,710	1,731	1,710	1,728	7,400	576
2014-03-05	1,738	1,738	1,703	1,721	5,500	573.67
2014-03-04	1,707	1,719	1,699	1,701	7,400	567
2014-03-03	1,739	1,740	1,722	1,739	4,600	579.67
2014-02-28	1,723	1,745	1,723	1,739	8,400	579.67
2014-02-27	1,748	1,748	1,721	1,740	9,600	580
2014-02-26	1,730	1,730	1,711	1,720	7,900	573.33
2014-02-25	1,695	1,738	1,695	1,730	11,500	576.67
2014-02-24	1,691	1,701	1,689	1,693	4,900	564.33
2014-02-21	1,685	1,695	1,676	1,687	7,100	562.33
2014-02-20	1,720	1,725	1,660	1,685	24,500	561.67
2014-02-19	1,767	1,767	1,727	1,730	5,800	576.67
2014-02-18	1,700	1,757	1,695	1,750	10,600	583.33
2014-02-17	1,750	1,750	1,679	1,725	26,500	575
2014-02-14	1,786	1,800	1,742	1,775	50,300	591.67
2014-02-13	1,867	1,899	1,819	1,866	49,800	622
2014-02-12	1,735	1,815	1,686	1,815	82,000	605
2014-02-10	1,651	1,753	1,651	1,735	76,200	578.33
2014-02-07	1,641	1,641	1,611	1,636	30,300	545.33
2014-02-06	1,650	1,665	1,590	1,601	43,300	533.67
2014-02-05	1,729	1,729	1,552	1,669	22,200	556.33
2014-02-04	1,702	1,746	1,650	1,681	42,400	560.33
2014-02-03	1,851	1,900	1,762	1,862	25,500	620.67
2014-01-31	1,960	1,966	1,900	1,910	11,300	636.67
2014-01-30	1,950	1,950	1,902	1,920	13,000	640
2014-01-29	1,980	1,995	1,968	1,971	13,600	657
2014-01-28	1,902	1,928	1,902	1,912	9,800	637.33
2014-01-27	1,900	1,939	1,860	1,906	46,800	635.33
2014-01-24	2,050	2,069	1,995	2,003	41,400	667.67
2014-01-23	2,100	2,125	2,097	2,100	14,300	700
2014-01-22	2,105	2,118	2,060	2,100	20,600	700
2014-01-21	2,128	2,128	2,100	2,105	9,000	701.67
2014-01-20	2,110	2,118	2,100	2,112	10,600	704
2014-01-17	2,086	2,098	2,065	2,090	10,200	696.67
2014-01-16	2,100	2,123	2,079	2,086	21,100	695.33
2014-01-15	2,129	2,135	2,088	2,094	11,100	698
2014-01-14	2,060	2,079	2,031	2,079	20,000	693
2014-01-10	2,126	2,126	2,085	2,090	14,000	696.67
2014-01-09	2,240	2,240	2,112	2,125	21,500	708.33
2014-01-08	2,260	2,260	2,220	2,227	11,900	742.33
2014-01-07	2,229	2,264	2,190	2,233	22,100	744.33
2014-01-06	2,240	2,240	2,150	2,190	21,300	730

分割・併合履歴： [2015-09-28]1株→3株