9386 日本コンセプト(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	985	996	968	975	30,400	975
2018-12-27	920	1,004	920	994	40,100	994
2018-12-26	902	920	888	903	52,000	903
2018-12-25	941	951	922	932	50,100	932
2018-12-21	1,010	1,010	967	975	45,300	975
2018-12-20	1,080	1,080	1,010	1,017	27,000	1,017
2018-12-19	1,119	1,119	1,084	1,084	15,900	1,084
2018-12-18	1,127	1,127	1,111	1,121	18,800	1,121
2018-12-17	1,125	1,134	1,124	1,130	12,100	1,130
2018-12-14	1,139	1,140	1,121	1,127	23,600	1,127
2018-12-13	1,125	1,136	1,123	1,123	10,200	1,123
2018-12-12	1,114	1,134	1,114	1,124	19,300	1,124
2018-12-11	1,125	1,125	1,113	1,114	10,400	1,114
2018-12-10	1,150	1,150	1,115	1,116	12,700	1,116
2018-12-07	1,155	1,155	1,139	1,151	14,000	1,151
2018-12-06	1,158	1,158	1,137	1,145	14,700	1,145
2018-12-05	1,139	1,158	1,132	1,140	16,600	1,140
2018-12-04	1,170	1,172	1,141	1,142	11,600	1,142
2018-12-03	1,156	1,178	1,150	1,167	20,100	1,167
2018-11-30	1,156	1,156	1,135	1,144	11,800	1,144
2018-11-29	1,145	1,156	1,136	1,147	12,200	1,147
2018-11-28	1,142	1,142	1,126	1,132	6,700	1,132
2018-11-27	1,125	1,143	1,125	1,135	10,600	1,135
2018-11-26	1,117	1,128	1,114	1,119	11,500	1,119
2018-11-22	1,122	1,128	1,112	1,123	7,200	1,123
2018-11-21	1,118	1,127	1,109	1,122	11,100	1,122
2018-11-20	1,134	1,134	1,119	1,128	12,500	1,128
2018-11-19	1,130	1,138	1,125	1,134	7,700	1,134
2018-11-16	1,125	1,138	1,123	1,131	8,200	1,131
2018-11-15	1,122	1,136	1,116	1,130	10,400	1,130
2018-11-14	1,133	1,148	1,126	1,139	21,100	1,139
2018-11-13	1,125	1,130	1,102	1,116	23,400	1,116
2018-11-12	1,114	1,139	1,113	1,130	31,500	1,130
2018-11-09	1,111	1,117	1,103	1,114	18,800	1,114
2018-11-08	1,105	1,116	1,101	1,111	22,500	1,111
2018-11-07	1,103	1,124	1,099	1,104	30,900	1,104
2018-11-06	1,099	1,114	1,099	1,112	22,900	1,112
2018-11-05	1,110	1,110	1,098	1,100	30,900	1,100
2018-11-02	1,108	1,115	1,099	1,108	36,500	1,108
2018-11-01	1,122	1,138	1,102	1,118	23,900	1,118
2018-10-31	1,133	1,141	1,091	1,130	66,900	1,130
2018-10-30	1,098	1,178	1,098	1,178	49,400	1,178
2018-10-29	1,085	1,130	1,083	1,110	23,300	1,110
2018-10-26	1,108	1,108	1,069	1,086	59,700	1,086
2018-10-25	1,100	1,109	1,073	1,080	38,200	1,080
2018-10-24	1,117	1,125	1,106	1,122	17,400	1,122
2018-10-23	1,129	1,135	1,116	1,116	18,400	1,116
2018-10-22	1,121	1,142	1,116	1,129	13,300	1,129
2018-10-19	1,140	1,140	1,123	1,124	12,900	1,124
2018-10-18	1,145	1,151	1,138	1,145	9,300	1,145
2018-10-17	1,115	1,139	1,115	1,135	11,900	1,135
2018-10-16	1,115	1,121	1,107	1,112	15,500	1,112
2018-10-15	1,156	1,156	1,114	1,114	25,800	1,114
2018-10-12	1,161	1,167	1,152	1,160	14,300	1,160
2018-10-11	1,153	1,190	1,144	1,165	32,300	1,165
2018-10-10	1,210	1,216	1,197	1,211	6,500	1,211
2018-10-09	1,215	1,215	1,193	1,199	16,900	1,199
2018-10-05	1,238	1,238	1,212	1,222	10,300	1,222
2018-10-04	1,206	1,245	1,206	1,240	18,200	1,240
2018-10-03	1,215	1,220	1,202	1,206	22,600	1,206
2018-10-02	1,218	1,224	1,204	1,215	27,100	1,215
2018-10-01	1,215	1,228	1,212	1,216	17,600	1,216
2018-09-28	1,203	1,216	1,201	1,214	20,800	1,214
2018-09-27	1,209	1,214	1,202	1,202	16,700	1,202
2018-09-26	1,199	1,209	1,193	1,209	15,000	1,209
2018-09-25	1,185	1,200	1,179	1,200	29,100	1,200
2018-09-21	1,183	1,190	1,172	1,189	34,300	1,189
2018-09-20	1,155	1,188	1,155	1,188	36,400	1,188
2018-09-19	1,140	1,155	1,135	1,155	29,900	1,155
2018-09-18	1,100	1,135	1,100	1,133	22,800	1,133
2018-09-14	1,095	1,117	1,091	1,109	22,600	1,109
2018-09-13	1,123	1,126	1,092	1,097	20,100	1,097
2018-09-12	1,075	1,125	1,073	1,123	44,000	1,123
2018-09-11	1,075	1,083	1,075	1,077	24,100	1,077
2018-09-10	1,100	1,100	1,075	1,084	52,200	1,084
2018-09-07	1,108	1,111	1,101	1,111	39,200	1,111
2018-09-06	1,135	1,135	1,112	1,122	34,900	1,122
2018-09-05	1,168	1,174	1,140	1,148	60,600	1,148
2018-09-04	1,187	1,190	1,170	1,178	72,600	1,178
2018-09-03	1,101	1,231	1,100	1,202	280,000	1,202
2018-08-31	1,297	1,309	1,295	1,300	8,400	1,300
2018-08-30	1,311	1,311	1,286	1,292	11,400	1,292
2018-08-29	1,294	1,301	1,286	1,297	6,600	1,297
2018-08-28	1,282	1,288	1,265	1,283	8,800	1,283
2018-08-27	1,257	1,270	1,249	1,270	10,400	1,270
2018-08-24	1,267	1,267	1,239	1,244	16,700	1,244
2018-08-23	1,237	1,263	1,231	1,260	11,400	1,260
2018-08-22	1,223	1,242	1,223	1,232	22,800	1,232
2018-08-21	1,260	1,260	1,236	1,242	13,300	1,242
2018-08-20	1,261	1,262	1,230	1,234	11,500	1,234
2018-08-17	1,259	1,265	1,255	1,255	8,100	1,255
2018-08-16	1,261	1,268	1,253	1,253	13,200	1,253
2018-08-15	1,287	1,293	1,262	1,266	15,600	1,266
2018-08-14	1,273	1,292	1,272	1,287	10,300	1,287
2018-08-13	1,312	1,318	1,262	1,285	30,700	1,285
2018-08-10	1,324	1,329	1,316	1,326	8,600	1,326
2018-08-09	1,324	1,327	1,307	1,311	8,000	1,311
2018-08-08	1,325	1,338	1,318	1,324	19,400	1,324
2018-08-07	1,303	1,327	1,303	1,325	7,400	1,325
2018-08-06	1,323	1,324	1,302	1,302	12,200	1,302
2018-08-03	1,352	1,359	1,325	1,328	16,500	1,328
2018-08-02	1,360	1,362	1,346	1,352	12,500	1,352
2018-08-01	1,369	1,369	1,343	1,351	17,200	1,351
2018-07-31	1,382	1,405	1,360	1,365	26,000	1,365
2018-07-30	1,431	1,435	1,377	1,377	73,100	1,377
2018-07-27	1,433	1,457	1,422	1,448	16,200	1,448
2018-07-26	1,400	1,439	1,400	1,433	10,300	1,433
2018-07-25	1,422	1,422	1,401	1,402	9,800	1,402
2018-07-24	1,434	1,443	1,418	1,424	8,700	1,424
2018-07-23	1,406	1,445	1,406	1,433	15,400	1,433
2018-07-20	1,432	1,453	1,423	1,436	23,100	1,436
2018-07-19	1,411	1,439	1,411	1,435	11,400	1,435
2018-07-18	1,371	1,419	1,369	1,415	16,700	1,415
2018-07-17	1,343	1,394	1,343	1,371	13,500	1,371
2018-07-13	1,339	1,348	1,338	1,343	6,100	1,343
2018-07-12	1,339	1,343	1,326	1,330	7,300	1,330
2018-07-11	1,336	1,348	1,328	1,331	12,700	1,331
2018-07-10	1,367	1,369	1,339	1,339	15,900	1,339
2018-07-09	1,334	1,366	1,323	1,364	17,100	1,364
2018-07-06	1,301	1,324	1,301	1,319	7,800	1,319
2018-07-05	1,318	1,320	1,300	1,300	11,100	1,300
2018-07-04	1,331	1,333	1,316	1,321	11,500	1,321
2018-07-03	1,357	1,362	1,334	1,339	16,800	1,339
2018-07-02	1,394	1,394	1,361	1,363	20,100	1,363
2018-06-29	1,400	1,400	1,371	1,382	18,600	1,382
2018-06-28	1,408	1,409	1,400	1,404	14,500	1,404
2018-06-27	1,417	1,429	1,400	1,400	63,300	1,400
2018-06-26	1,445	1,459	1,437	1,453	35,400	1,453
2018-06-25	1,468	1,469	1,445	1,445	21,700	1,445
2018-06-22	1,475	1,475	1,450	1,457	33,800	1,457
2018-06-21	1,467	1,475	1,460	1,462	10,600	1,462
2018-06-20	1,473	1,474	1,448	1,465	25,900	1,465
2018-06-19	1,482	1,488	1,466	1,483	15,400	1,483
2018-06-18	1,475	1,487	1,473	1,478	8,900	1,478
2018-06-15	1,476	1,485	1,476	1,479	14,100	1,479
2018-06-14	1,490	1,493	1,484	1,489	11,800	1,489
2018-06-13	1,499	1,500	1,489	1,495	10,600	1,495
2018-06-12	1,482	1,506	1,479	1,498	24,700	1,498
2018-06-11	1,462	1,480	1,462	1,479	15,400	1,479
2018-06-08	1,445	1,462	1,445	1,460	21,300	1,460
2018-06-07	1,444	1,457	1,444	1,455	26,400	1,455
2018-06-06	1,428	1,439	1,428	1,437	16,900	1,437
2018-06-05	1,418	1,436	1,415	1,434	14,100	1,434
2018-06-04	1,400	1,427	1,400	1,408	57,800	1,408
2018-06-01	1,400	1,406	1,394	1,399	55,900	1,399
2018-05-31	1,416	1,416	1,407	1,409	14,000	1,409
2018-05-30	1,408	1,416	1,407	1,412	12,900	1,412
2018-05-29	1,423	1,425	1,408	1,419	24,400	1,419
2018-05-28	1,440	1,440	1,422	1,423	13,900	1,423
2018-05-25	1,450	1,450	1,426	1,430	14,100	1,430
2018-05-24	1,451	1,451	1,438	1,441	9,800	1,441
2018-05-23	1,451	1,451	1,433	1,437	15,000	1,437
2018-05-22	1,453	1,457	1,447	1,451	10,300	1,451
2018-05-21	1,448	1,461	1,445	1,450	16,800	1,450
2018-05-18	1,425	1,444	1,425	1,436	18,900	1,436
2018-05-17	1,419	1,428	1,415	1,425	37,800	1,425
2018-05-16	1,427	1,450	1,412	1,418	36,600	1,418
2018-05-15	1,467	1,481	1,420	1,423	74,000	1,423
2018-05-14	1,539	1,540	1,491	1,491	38,300	1,491
2018-05-11	1,509	1,532	1,509	1,529	10,800	1,529
2018-05-10	1,519	1,519	1,496	1,507	6,100	1,507
2018-05-09	1,511	1,515	1,503	1,511	6,100	1,511
2018-05-08	1,499	1,517	1,494	1,511	11,300	1,511
2018-05-07	1,490	1,497	1,485	1,492	13,700	1,492
2018-05-02	1,484	1,492	1,473	1,486	6,400	1,486
2018-05-01	1,527	1,527	1,471	1,472	14,300	1,472
2018-04-27	1,495	1,496	1,467	1,479	8,200	1,479
2018-04-26	1,498	1,525	1,480	1,480	27,600	1,480
2018-04-25	1,494	1,510	1,481	1,497	16,700	1,497
2018-04-24	1,472	1,497	1,466	1,495	14,400	1,495
2018-04-23	1,440	1,460	1,440	1,454	10,500	1,454
2018-04-20	1,426	1,437	1,426	1,430	7,400	1,430
2018-04-19	1,427	1,435	1,418	1,425	6,800	1,425
2018-04-18	1,414	1,426	1,411	1,426	6,400	1,426
2018-04-17	1,443	1,443	1,404	1,412	11,100	1,412
2018-04-16	1,436	1,446	1,423	1,424	10,600	1,424
2018-04-13	1,430	1,443	1,429	1,436	8,400	1,436
2018-04-12	1,457	1,457	1,420	1,427	17,300	1,427
2018-04-11	1,453	1,462	1,449	1,451	12,100	1,451
2018-04-10	1,453	1,463	1,451	1,455	8,100	1,455
2018-04-09	1,459	1,463	1,443	1,453	18,500	1,453
2018-04-06	1,464	1,468	1,457	1,457	10,900	1,457
2018-04-05	1,446	1,470	1,446	1,462	10,700	1,462
2018-04-04	1,463	1,468	1,434	1,446	36,100	1,446
2018-04-03	1,453	1,471	1,449	1,463	9,900	1,463
2018-03-30	1,490	1,495	1,476	1,490	7,400	1,490
2018-03-29	1,502	1,525	1,461	1,473	30,000	1,473
2018-03-28	1,448	1,506	1,448	1,501	11,700	1,501
2018-03-27	1,467	1,489	1,467	1,489	9,100	1,489
2018-03-26	1,440	1,477	1,440	1,465	31,000	1,465
2018-03-23	1,480	1,498	1,470	1,470	20,500	1,470
2018-03-22	1,475	1,546	1,475	1,534	28,100	1,534
2018-03-20	1,471	1,489	1,467	1,473	16,600	1,473
2018-03-19	1,510	1,515	1,460	1,471	24,300	1,471
2018-03-16	1,545	1,551	1,511	1,513	17,000	1,513
2018-03-15	1,459	1,555	1,459	1,550	50,000	1,550
2018-03-14	1,443	1,463	1,443	1,459	8,700	1,459
2018-03-13	1,445	1,445	1,420	1,443	13,000	1,443
2018-03-12	1,463	1,466	1,428	1,438	19,000	1,438
2018-03-09	1,480	1,499	1,456	1,462	21,100	1,462
2018-03-08	1,529	1,538	1,486	1,488	11,600	1,488
2018-03-07	1,510	1,554	1,510	1,533	35,000	1,533
2018-03-06	1,528	1,540	1,504	1,513	22,900	1,513
2018-03-05	1,533	1,533	1,505	1,518	29,100	1,518
2018-03-02	1,535	1,548	1,518	1,541	23,700	1,541
2018-03-01	1,550	1,573	1,539	1,550	25,100	1,550
2018-02-28	1,588	1,588	1,549	1,554	22,300	1,554
2018-02-27	1,560	1,600	1,556	1,594	24,000	1,594
2018-02-26	1,542	1,557	1,534	1,551	31,600	1,551
2018-02-23	1,522	1,525	1,515	1,522	10,200	1,522
2018-02-22	1,510	1,525	1,481	1,522	16,100	1,522
2018-02-21	1,537	1,537	1,508	1,516	15,200	1,516
2018-02-20	1,555	1,559	1,532	1,537	22,300	1,537
2018-02-19	1,520	1,581	1,520	1,560	40,900	1,560
2018-02-16	1,485	1,532	1,476	1,517	42,300	1,517
2018-02-15	1,400	1,482	1,392	1,479	59,000	1,479
2018-02-14	1,387	1,425	1,367	1,392	47,500	1,392
2018-02-13	1,415	1,415	1,375	1,387	34,000	1,387
2018-02-09	1,380	1,455	1,380	1,419	62,900	1,419
2018-02-08	1,450	1,476	1,433	1,444	23,600	1,444
2018-02-07	1,440	1,496	1,413	1,439	57,700	1,439
2018-02-06	1,391	1,420	1,342	1,400	123,600	1,400
2018-02-05	1,439	1,453	1,407	1,421	43,600	1,421
2018-02-02	1,459	1,459	1,443	1,452	16,400	1,452
2018-02-01	1,451	1,460	1,443	1,455	25,800	1,455
2018-01-31	1,404	1,463	1,404	1,448	106,900	1,448
2018-01-30	1,404	1,409	1,400	1,406	17,600	1,406
2018-01-29	1,408	1,410	1,400	1,400	14,700	1,400
2018-01-26	1,411	1,417	1,408	1,408	13,400	1,408
2018-01-25	1,417	1,417	1,408	1,409	5,600	1,409
2018-01-24	1,416	1,418	1,411	1,411	7,300	1,411
2018-01-23	1,405	1,420	1,405	1,416	20,000	1,416
2018-01-22	1,415	1,423	1,402	1,405	11,500	1,405
2018-01-19	1,422	1,422	1,396	1,402	21,800	1,402
2018-01-18	1,443	1,450	1,406	1,406	18,200	1,406
2018-01-17	1,448	1,450	1,421	1,424	28,400	1,424
2018-01-16	1,400	1,446	1,400	1,439	40,700	1,439
2018-01-15	1,400	1,403	1,396	1,400	13,900	1,400
2018-01-12	1,404	1,404	1,387	1,399	17,000	1,399
2018-01-11	1,395	1,404	1,393	1,404	31,100	1,404
2018-01-10	1,378	1,406	1,378	1,399	45,100	1,399
2018-01-09	1,374	1,384	1,372	1,381	24,300	1,381
2018-01-05	1,362	1,376	1,355	1,374	26,100	1,374
2018-01-04	1,380	1,389	1,355	1,362	32,400	1,362

分割・併合履歴： [2015-09-28]1株→3株