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
2016-12-30	1,061	1,074	1,060	1,072	10,300	1,072
2016-12-29	1,089	1,089	1,068	1,070	8,400	1,070
2016-12-28	1,077	1,098	1,077	1,083	13,200	1,083
2016-12-27	1,110	1,116	1,100	1,116	27,700	1,116
2016-12-26	1,111	1,117	1,110	1,114	19,600	1,114
2016-12-22	1,107	1,118	1,105	1,111	20,400	1,111
2016-12-21	1,111	1,117	1,110	1,114	12,300	1,114
2016-12-20	1,111	1,117	1,105	1,117	11,900	1,117
2016-12-19	1,108	1,114	1,105	1,111	10,900	1,111
2016-12-16	1,097	1,108	1,093	1,108	20,100	1,108
2016-12-15	1,095	1,095	1,089	1,091	8,300	1,091
2016-12-14	1,091	1,091	1,082	1,090	9,300	1,090
2016-12-13	1,090	1,091	1,080	1,091	9,700	1,091
2016-12-12	1,096	1,096	1,082	1,088	11,000	1,088
2016-12-09	1,062	1,080	1,053	1,077	14,500	1,077
2016-12-08	1,042	1,071	1,042	1,046	15,700	1,046
2016-12-07	1,050	1,050	1,030	1,042	26,900	1,042
2016-12-06	1,071	1,074	1,052	1,058	15,400	1,058
2016-12-05	1,085	1,087	1,060	1,067	23,600	1,067
2016-12-02	1,115	1,119	1,086	1,088	32,400	1,088
2016-12-01	1,120	1,139	1,117	1,119	47,500	1,119
2016-11-30	1,090	1,110	1,089	1,095	16,600	1,095
2016-11-29	1,066	1,083	1,065	1,083	9,400	1,083
2016-11-28	1,061	1,077	1,060	1,068	15,100	1,068
2016-11-25	1,065	1,076	1,056	1,060	35,800	1,060
2016-11-24	1,040	1,060	1,040	1,058	14,500	1,058
2016-11-22	1,022	1,039	1,020	1,036	6,400	1,036
2016-11-21	1,015	1,022	1,014	1,022	11,200	1,022
2016-11-18	1,010	1,014	1,000	1,014	12,800	1,014
2016-11-17	1,005	1,007	999	1,000	5,400	1,000
2016-11-16	990	1,005	988	1,005	23,500	1,005
2016-11-15	990	994	986	990	7,500	990
2016-11-14	996	996	986	990	7,600	990
2016-11-11	990	998	971	998	34,200	998
2016-11-10	935	946	935	941	4,800	941
2016-11-09	948	948	916	919	21,100	919
2016-11-08	950	953	946	948	4,500	948
2016-11-07	948	949	940	946	10,500	946
2016-11-04	929	945	929	940	14,500	940
2016-11-02	930	930	927	929	18,000	929
2016-11-01	929	930	928	930	14,000	930
2016-10-31	923	926	921	926	6,000	926
2016-10-28	922	922	913	916	6,500	916
2016-10-27	910	912	909	912	14,200	912
2016-10-26	910	920	905	911	20,100	911
2016-10-25	900	925	899	915	47,700	915
2016-10-24	900	900	899	900	11,100	900
2016-10-21	898	900	896	897	12,300	897
2016-10-20	895	899	895	897	6,000	897
2016-10-19	890	895	889	893	6,500	893
2016-10-17	878	882	876	882	9,200	882
2016-10-13	881	882	875	875	11,600	875
2016-10-12	885	887	881	881	8,800	881
2016-10-11	892	893	883	885	13,200	885
2016-10-07	892	893	883	883	11,600	883
2016-10-06	884	890	878	890	14,700	890
2016-10-05	881	886	879	883	12,900	883
2016-10-04	882	884	877	881	12,900	881
2016-10-03	880	881	876	880	8,000	880
2016-09-30	875	878	865	872	7,900	872
2016-09-29	867	874	865	870	10,600	870
2016-09-28	858	864	855	864	9,500	864
2016-09-27	855	858	852	855	8,300	855
2016-09-26	850	856	849	855	12,500	855
2016-09-23	841	850	841	850	17,300	850
2016-09-21	840	841	836	841	4,900	841
2016-09-20	844	844	837	839	4,300	839
2016-09-16	838	842	835	837	4,000	837
2016-09-15	844	846	837	839	5,600	839
2016-09-14	847	847	837	837	12,300	837
2016-09-13	844	848	842	842	8,600	842
2016-09-12	850	852	843	844	15,100	844
2016-09-09	845	848	845	845	4,900	845
2016-09-08	846	848	844	844	9,500	844
2016-09-07	840	846	835	844	15,900	844
2016-09-06	827	839	826	838	18,200	838
2016-09-05	815	821	810	817	15,900	817
2016-09-02	796	810	796	807	17,300	807
2016-09-01	799	800	794	798	8,000	798
2016-08-31	799	799	792	792	17,800	792
2016-08-30	802	804	798	799	21,400	799
2016-08-29	802	805	797	802	26,100	802
2016-08-26	788	788	781	786	12,100	786
2016-08-25	793	793	788	791	13,100	791
2016-08-24	791	799	791	794	5,900	794
2016-08-23	803	803	788	790	20,300	790
2016-08-22	800	809	800	803	16,600	803
2016-08-19	824	834	800	802	24,200	802
2016-08-18	832	832	822	823	15,900	823
2016-08-17	842	843	832	835	13,900	835
2016-08-16	873	873	834	849	76,900	849
2016-08-15	870	899	869	873	156,800	873
2016-08-12	949	957	945	957	9,800	957
2016-08-10	941	955	941	950	6,300	950
2016-08-09	941	950	941	946	3,400	946
2016-08-08	941	948	938	948	5,300	948
2016-08-05	940	941	932	941	5,000	941
2016-08-04	940	942	937	940	3,400	940
2016-08-03	942	943	940	940	5,000	940
2016-08-02	943	946	943	943	3,100	943
2016-08-01	955	967	941	953	11,100	953
2016-07-29	962	962	940	958	6,500	958
2016-07-28	949	959	946	959	4,700	959
2016-07-27	949	957	946	949	5,700	949
2016-07-26	950	960	937	942	16,500	942
2016-07-25	970	970	963	966	9,400	966
2016-07-22	991	993	978	990	9,400	990
2016-07-21	992	993	985	991	2,800	991
2016-07-20	993	993	985	992	3,400	992
2016-07-19	995	999	988	993	5,800	993
2016-07-15	990	990	974	986	3,000	986
2016-07-14	990	995	985	992	3,700	992
2016-07-13	979	985	969	985	6,300	985
2016-07-12	954	971	954	964	6,600	964
2016-07-11	970	975	940	950	8,200	950
2016-07-08	951	951	943	947	3,900	947
2016-07-07	950	956	946	952	4,500	952
2016-07-06	954	961	946	956	7,400	956
2016-07-05	970	972	950	954	13,400	954
2016-07-04	931	948	931	948	8,800	948
2016-07-01	921	931	921	926	9,000	926
2016-06-30	940	940	917	921	16,800	921
2016-06-29	962	962	939	940	15,000	940
2016-06-28	950	972	947	951	42,500	951
2016-06-27	996	1,014	996	1,012	31,900	1,012
2016-06-24	1,030	1,031	985	996	36,500	996
2016-06-23	1,013	1,025	1,013	1,020	10,700	1,020
2016-06-22	1,035	1,043	1,023	1,026	11,900	1,026
2016-06-21	1,017	1,032	1,014	1,030	16,000	1,030
2016-06-20	996	1,012	996	1,012	11,600	1,012
2016-06-17	991	996	980	995	18,300	995
2016-06-16	985	997	975	979	25,200	979
2016-06-15	985	996	979	983	18,100	983
2016-06-14	1,000	1,010	979	989	30,800	989
2016-06-13	1,016	1,019	999	1,000	24,200	1,000
2016-06-10	1,018	1,026	1,009	1,020	18,300	1,020
2016-06-09	1,036	1,036	999	1,012	40,200	1,012
2016-06-08	1,030	1,034	1,023	1,026	16,700	1,026
2016-06-07	1,008	1,037	1,008	1,027	16,100	1,027
2016-06-06	1,000	1,019	993	999	25,000	999
2016-06-03	975	1,020	975	1,011	45,300	1,011
2016-06-02	960	975	960	971	31,200	971
2016-06-01	952	959	943	948	49,200	948
2016-05-31	945	951	937	937	23,500	937
2016-05-30	945	945	939	939	12,800	939
2016-05-27	941	947	930	930	16,200	930
2016-05-26	950	950	941	941	16,500	941
2016-05-25	948	950	941	943	18,300	943
2016-05-24	951	954	941	952	23,600	952
2016-05-23	920	950	920	939	28,500	939
2016-05-20	916	918	910	910	24,500	910
2016-05-19	913	914	898	905	31,200	905
2016-05-18	907	909	897	898	43,900	898
2016-05-17	898	904	887	892	66,300	892
2016-05-16	922	922	867	883	355,700	883
2016-05-13	778	780	772	772	27,500	772
2016-05-12	780	785	777	777	25,600	777
2016-05-11	787	790	777	778	19,200	778
2016-05-10	780	787	777	787	23,800	787
2016-05-09	779	787	774	774	13,900	774
2016-05-06	789	792	760	778	26,400	778
2016-05-02	815	815	785	789	27,000	789
2016-04-28	833	845	818	819	9,900	819
2016-04-27	847	848	830	831	16,000	831
2016-04-26	850	854	841	847	7,400	847
2016-04-25	845	851	840	842	7,600	842
2016-04-22	839	840	813	840	28,400	840
2016-04-21	827	840	819	839	15,800	839
2016-04-20	829	839	809	815	26,300	815
2016-04-19	828	833	828	829	3,400	829
2016-04-18	817	830	811	828	14,900	828
2016-04-15	819	829	815	817	2,500	817
2016-04-14	827	834	816	819	11,800	819
2016-04-13	822	824	812	812	2,600	812
2016-04-12	787	810	787	809	4,700	809
2016-04-11	796	796	782	786	18,600	786
2016-04-08	793	825	788	796	20,100	796
2016-04-07	801	806	790	793	19,100	793
2016-04-06	810	810	801	802	23,700	802
2016-04-05	840	840	816	817	12,800	817
2016-04-04	844	847	831	833	20,200	833
2016-04-01	866	867	840	843	19,700	843
2016-03-31	880	880	860	874	6,500	874
2016-03-30	888	902	870	881	16,400	881
2016-03-29	890	893	885	888	4,600	888
2016-03-28	899	899	882	882	4,500	882
2016-03-25	900	900	882	882	7,400	882
2016-03-24	882	885	882	883	1,000	883
2016-03-23	882	890	882	882	2,700	882
2016-03-22	883	885	880	880	6,500	880
2016-03-18	881	890	880	882	2,200	882
2016-03-17	881	889	880	880	8,600	880
2016-03-16	875	888	873	888	8,600	888
2016-03-15	889	893	879	888	5,100	888
2016-03-14	884	884	871	874	8,300	874
2016-03-11	880	892	873	873	5,300	873
2016-03-10	876	886	873	874	2,500	874
2016-03-09	894	894	876	876	600	876
2016-03-08	903	903	884	894	2,700	894
2016-03-07	900	904	891	903	2,500	903
2016-03-04	898	903	861	885	6,500	885
2016-03-03	905	905	887	898	8,000	898
2016-03-02	876	915	876	899	10,100	899
2016-03-01	889	889	870	870	2,400	870
2016-02-29	890	890	874	875	3,800	875
2016-02-26	872	879	872	878	2,200	878
2016-02-25	885	885	854	869	6,000	869
2016-02-24	860	883	860	883	3,900	883
2016-02-23	876	877	875	875	2,900	875
2016-02-22	863	875	863	875	5,500	875
2016-02-19	858	866	857	863	1,200	863
2016-02-18	860	860	851	859	6,900	859
2016-02-17	872	873	852	860	6,600	860
2016-02-16	892	892	871	874	3,300	874
2016-02-15	851	892	826	892	19,100	892
2016-02-12	835	842	816	826	11,300	826
2016-02-10	886	894	850	894	8,500	894
2016-02-09	901	901	868	886	10,900	886
2016-02-08	901	911	901	911	4,000	911
2016-02-05	910	911	900	903	4,100	903
2016-02-04	941	941	916	919	6,300	919
2016-02-03	951	1,000	940	947	13,100	947
2016-02-02	966	989	953	971	7,200	971
2016-02-01	979	980	966	980	5,300	980
2016-01-29	932	960	932	952	2,800	952
2016-01-28	927	930	925	930	3,900	930
2016-01-27	935	935	922	929	1,000	929
2016-01-26	935	935	920	920	3,500	920
2016-01-25	920	961	920	960	4,900	960
2016-01-22	897	935	897	935	2,900	935
2016-01-21	900	907	894	894	14,900	894
2016-01-20	915	921	900	901	12,000	901
2016-01-19	905	927	905	923	4,700	923
2016-01-18	920	929	904	920	15,200	920
2016-01-15	946	955	940	940	8,200	940
2016-01-14	964	975	930	949	23,100	949
2016-01-13	960	972	960	965	3,900	965
2016-01-12	960	962	940	950	21,600	950
2016-01-08	990	990	961	977	19,800	977
2016-01-07	1,019	1,019	981	993	11,900	993
2016-01-06	991	1,005	989	994	6,800	994
2016-01-05	1,020	1,020	980	985	40,000	985
2016-01-04	1,051	1,080	1,015	1,019	29,200	1,019

分割・併合履歴： [2015-09-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30