9386 日本コンセプト(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0611,0741,0601,07210,3001,072
2016-12-291,0891,0891,0681,0708,4001,070
2016-12-281,0771,0981,0771,08313,2001,083
2016-12-271,1101,1161,1001,11627,7001,116
2016-12-261,1111,1171,1101,11419,6001,114
2016-12-221,1071,1181,1051,11120,4001,111
2016-12-211,1111,1171,1101,11412,3001,114
2016-12-201,1111,1171,1051,11711,9001,117
2016-12-191,1081,1141,1051,11110,9001,111
2016-12-161,0971,1081,0931,10820,1001,108
2016-12-151,0951,0951,0891,0918,3001,091
2016-12-141,0911,0911,0821,0909,3001,090
2016-12-131,0901,0911,0801,0919,7001,091
2016-12-121,0961,0961,0821,08811,0001,088
2016-12-091,0621,0801,0531,07714,5001,077
2016-12-081,0421,0711,0421,04615,7001,046
2016-12-071,0501,0501,0301,04226,9001,042
2016-12-061,0711,0741,0521,05815,4001,058
2016-12-051,0851,0871,0601,06723,6001,067
2016-12-021,1151,1191,0861,08832,4001,088
2016-12-011,1201,1391,1171,11947,5001,119
2016-11-301,0901,1101,0891,09516,6001,095
2016-11-291,0661,0831,0651,0839,4001,083
2016-11-281,0611,0771,0601,06815,1001,068
2016-11-251,0651,0761,0561,06035,8001,060
2016-11-241,0401,0601,0401,05814,5001,058
2016-11-221,0221,0391,0201,0366,4001,036
2016-11-211,0151,0221,0141,02211,2001,022
2016-11-181,0101,0141,0001,01412,8001,014
2016-11-171,0051,0079991,0005,4001,000
2016-11-169901,0059881,00523,5001,005
2016-11-159909949869907,500990
2016-11-149969969869907,600990
2016-11-1199099897199834,200998
2016-11-109359469359414,800941
2016-11-0994894891691921,100919
2016-11-089509539469484,500948
2016-11-0794894994094610,500946
2016-11-0492994592994014,500940
2016-11-0293093092792918,000929
2016-11-0192993092893014,000930
2016-10-319239269219266,000926
2016-10-289229229139166,500916
2016-10-2791091290991214,200912
2016-10-2691092090591120,100911
2016-10-2590092589991547,700915
2016-10-2490090089990011,100900
2016-10-2189890089689712,300897
2016-10-208958998958976,000897
2016-10-198908958898936,500893
2016-10-178788828768829,200882
2016-10-1388188287587511,600875
2016-10-128858878818818,800881
2016-10-1189289388388513,200885
2016-10-0789289388388311,600883
2016-10-0688489087889014,700890
2016-10-0588188687988312,900883
2016-10-0488288487788112,900881
2016-10-038808818768808,000880
2016-09-308758788658727,900872
2016-09-2986787486587010,600870
2016-09-288588648558649,500864
2016-09-278558588528558,300855
2016-09-2685085684985512,500855
2016-09-2384185084185017,300850
2016-09-218408418368414,900841
2016-09-208448448378394,300839
2016-09-168388428358374,000837
2016-09-158448468378395,600839
2016-09-1484784783783712,300837
2016-09-138448488428428,600842
2016-09-1285085284384415,100844
2016-09-098458488458454,900845
2016-09-088468488448449,500844
2016-09-0784084683584415,900844
2016-09-0682783982683818,200838
2016-09-0581582181081715,900817
2016-09-0279681079680717,300807
2016-09-017998007947988,000798
2016-08-3179979979279217,800792
2016-08-3080280479879921,400799
2016-08-2980280579780226,100802
2016-08-2678878878178612,100786
2016-08-2579379378879113,100791
2016-08-247917997917945,900794
2016-08-2380380378879020,300790
2016-08-2280080980080316,600803
2016-08-1982483480080224,200802
2016-08-1883283282282315,900823
2016-08-1784284383283513,900835
2016-08-1687387383484976,900849
2016-08-15870899869873156,800873
2016-08-129499579459579,800957
2016-08-109419559419506,300950
2016-08-099419509419463,400946
2016-08-089419489389485,300948
2016-08-059409419329415,000941
2016-08-049409429379403,400940
2016-08-039429439409405,000940
2016-08-029439469439433,100943
2016-08-0195596794195311,100953
2016-07-299629629409586,500958
2016-07-289499599469594,700959
2016-07-279499579469495,700949
2016-07-2695096093794216,500942
2016-07-259709709639669,400966
2016-07-229919939789909,400990
2016-07-219929939859912,800991
2016-07-209939939859923,400992
2016-07-199959999889935,800993
2016-07-159909909749863,000986
2016-07-149909959859923,700992
2016-07-139799859699856,300985
2016-07-129549719549646,600964
2016-07-119709759409508,200950
2016-07-089519519439473,900947
2016-07-079509569469524,500952
2016-07-069549619469567,400956
2016-07-0597097295095413,400954
2016-07-049319489319488,800948
2016-07-019219319219269,000926
2016-06-3094094091792116,800921
2016-06-2996296293994015,000940
2016-06-2895097294795142,500951
2016-06-279961,0149961,01231,9001,012
2016-06-241,0301,03198599636,500996
2016-06-231,0131,0251,0131,02010,7001,020
2016-06-221,0351,0431,0231,02611,9001,026
2016-06-211,0171,0321,0141,03016,0001,030
2016-06-209961,0129961,01211,6001,012
2016-06-1799199698099518,300995
2016-06-1698599797597925,200979
2016-06-1598599697998318,100983
2016-06-141,0001,01097998930,800989
2016-06-131,0161,0199991,00024,2001,000
2016-06-101,0181,0261,0091,02018,3001,020
2016-06-091,0361,0369991,01240,2001,012
2016-06-081,0301,0341,0231,02616,7001,026
2016-06-071,0081,0371,0081,02716,1001,027
2016-06-061,0001,01999399925,000999
2016-06-039751,0209751,01145,3001,011
2016-06-0296097596097131,200971
2016-06-0195295994394849,200948
2016-05-3194595193793723,500937
2016-05-3094594593993912,800939
2016-05-2794194793093016,200930
2016-05-2695095094194116,500941
2016-05-2594895094194318,300943
2016-05-2495195494195223,600952
2016-05-2392095092093928,500939
2016-05-2091691891091024,500910
2016-05-1991391489890531,200905
2016-05-1890790989789843,900898
2016-05-1789890488789266,300892
2016-05-16922922867883355,700883
2016-05-1377878077277227,500772
2016-05-1278078577777725,600777
2016-05-1178779077777819,200778
2016-05-1078078777778723,800787
2016-05-0977978777477413,900774
2016-05-0678979276077826,400778
2016-05-0281581578578927,000789
2016-04-288338458188199,900819
2016-04-2784784883083116,000831
2016-04-268508548418477,400847
2016-04-258458518408427,600842
2016-04-2283984081384028,400840
2016-04-2182784081983915,800839
2016-04-2082983980981526,300815
2016-04-198288338288293,400829
2016-04-1881783081182814,900828
2016-04-158198298158172,500817
2016-04-1482783481681911,800819
2016-04-138228248128122,600812
2016-04-127878107878094,700809
2016-04-1179679678278618,600786
2016-04-0879382578879620,100796
2016-04-0780180679079319,100793
2016-04-0681081080180223,700802
2016-04-0584084081681712,800817
2016-04-0484484783183320,200833
2016-04-0186686784084319,700843
2016-03-318808808608746,500874
2016-03-3088890287088116,400881
2016-03-298908938858884,600888
2016-03-288998998828824,500882
2016-03-259009008828827,400882
2016-03-248828858828831,000883
2016-03-238828908828822,700882
2016-03-228838858808806,500880
2016-03-188818908808822,200882
2016-03-178818898808808,600880
2016-03-168758888738888,600888
2016-03-158898938798885,100888
2016-03-148848848718748,300874
2016-03-118808928738735,300873
2016-03-108768868738742,500874
2016-03-09894894876876600876
2016-03-089039038848942,700894
2016-03-079009048919032,500903
2016-03-048989038618856,500885
2016-03-039059058878988,000898
2016-03-0287691587689910,100899
2016-03-018898898708702,400870
2016-02-298908908748753,800875
2016-02-268728798728782,200878
2016-02-258858858548696,000869
2016-02-248608838608833,900883
2016-02-238768778758752,900875
2016-02-228638758638755,500875
2016-02-198588668578631,200863
2016-02-188608608518596,900859
2016-02-178728738528606,600860
2016-02-168928928718743,300874
2016-02-1585189282689219,100892
2016-02-1283584281682611,300826
2016-02-108868948508948,500894
2016-02-0990190186888610,900886
2016-02-089019119019114,000911
2016-02-059109119009034,100903
2016-02-049419419169196,300919
2016-02-039511,00094094713,100947
2016-02-029669899539717,200971
2016-02-019799809669805,300980
2016-01-299329609329522,800952
2016-01-289279309259303,900930
2016-01-279359359229291,000929
2016-01-269359359209203,500920
2016-01-259209619209604,900960
2016-01-228979358979352,900935
2016-01-2190090789489414,900894
2016-01-2091592190090112,000901
2016-01-199059279059234,700923
2016-01-1892092990492015,200920
2016-01-159469559409408,200940
2016-01-1496497593094923,100949
2016-01-139609729609653,900965
2016-01-1296096294095021,600950
2016-01-0899099096197719,800977
2016-01-071,0191,01998199311,900993
2016-01-069911,0059899946,800994
2016-01-051,0201,02098098540,000985
2016-01-041,0511,0801,0151,01929,2001,019

分割・併合履歴 : [2015-09-28]1株→3株