1. HOME >
  2. 株価時系列 >
  3. 9386 >
  4. 2019年

9386 日本コンセプト(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4961,4961,4461,45911,5001,459
2019-12-271,4891,4961,4831,49611,1001,496
2019-12-261,5491,5491,4961,50520,7001,505
2019-12-251,5531,5711,5531,56327,4001,563
2019-12-241,5271,5711,5111,55140,4001,551
2019-12-231,5101,5381,5101,53067,3001,530
2019-12-201,4851,5071,4851,5048,1001,504
2019-12-191,4861,4961,4781,49612,8001,496
2019-12-181,5201,5211,4831,50718,4001,507
2019-12-171,4961,5211,4961,52019,6001,520
2019-12-161,5141,5181,4981,51013,5001,510
2019-12-131,4981,5281,4891,51435,0001,514
2019-12-121,4671,4871,4671,48110,1001,481
2019-12-111,4791,4861,4701,4828,6001,482
2019-12-101,4761,4881,4711,4808,8001,480
2019-12-091,4531,4881,4531,47615,3001,476
2019-12-061,4321,4541,4161,45313,3001,453
2019-12-051,4481,4551,4381,4478,3001,447
2019-12-041,4251,4481,4201,4489,7001,448
2019-12-031,4251,4401,4141,4308,3001,430
2019-12-021,4251,4371,4251,4306,3001,430
2019-11-291,4291,4301,4211,42312,1001,423
2019-11-281,4301,4311,4231,42910,0001,429
2019-11-271,4321,4481,4311,4317,2001,431
2019-11-261,4401,4561,4321,43610,7001,436
2019-11-251,4311,4401,4211,43210,5001,432
2019-11-221,4451,4481,4321,4324,7001,432
2019-11-211,4311,4541,4311,44710,5001,447
2019-11-201,4301,4391,4201,43911,2001,439
2019-11-191,4301,4391,4271,4305,7001,430
2019-11-181,4371,4381,4231,4309,0001,430
2019-11-151,4311,4651,4311,44811,3001,448
2019-11-141,4421,4541,4261,43812,1001,438
2019-11-131,4791,4791,4421,4429,1001,442
2019-11-121,4781,4831,4681,4806,2001,480
2019-11-111,4481,4921,4481,47818,2001,478
2019-11-081,4541,4581,4431,44912,1001,449
2019-11-071,4391,4581,4301,4567,2001,456
2019-11-061,4441,4501,4351,4458,5001,445
2019-11-051,4381,4471,4261,44410,2001,444
2019-11-011,4421,4451,4251,43810,1001,438
2019-10-311,4911,4991,4621,46311,6001,463
2019-10-301,4531,5071,4301,50766,2001,507
2019-10-291,4501,4641,4501,45621,1001,456
2019-10-281,4031,4571,3951,45039,4001,450
2019-10-251,4101,4241,4071,40914,2001,409
2019-10-241,4031,4121,3781,40230,3001,402
2019-10-231,4001,4071,3861,40314,1001,403
2019-10-211,3891,4011,3731,40113,7001,401
2019-10-181,4161,4201,3871,39317,6001,393
2019-10-171,3991,4291,3521,42127,0001,421
2019-10-161,4251,4261,4061,40622,7001,406
2019-10-151,3991,4251,3911,42536,6001,425
2019-10-111,3981,3981,3761,39421,1001,394
2019-10-101,3891,3951,3661,39523,5001,395
2019-10-091,3771,3951,3621,39515,5001,395
2019-10-081,3771,3881,3661,38520,8001,385
2019-10-071,3641,3751,3421,37118,5001,371
2019-10-041,3431,3561,3231,35514,4001,355
2019-10-031,3381,3471,3141,34719,6001,347
2019-10-021,3341,3491,3261,34717,0001,347
2019-10-011,3051,3341,3001,33418,3001,334
2019-09-301,2861,3071,2731,30221,3001,302
2019-09-271,3041,3041,2721,29717,4001,297
2019-09-261,2861,3121,2791,30519,6001,305
2019-09-251,2901,2951,2691,29321,8001,293
2019-09-241,2801,2951,2781,29216,6001,292
2019-09-201,2911,2911,2621,27915,8001,279
2019-09-191,2711,2941,2711,29418,0001,294
2019-09-181,3101,3101,2611,27120,3001,271
2019-09-171,3051,3091,2711,30525,7001,305
2019-09-131,3311,3321,3071,32423,9001,324
2019-09-121,3731,3891,3271,33121,0001,331
2019-09-111,3461,3801,3431,38013,8001,380
2019-09-101,3231,3461,3231,3467,8001,346
2019-09-091,3181,3311,3041,33111,9001,331
2019-09-061,3371,3371,3001,32110,6001,321
2019-09-051,3061,3491,2981,34024,9001,340
2019-09-041,3491,3491,3041,31419,7001,314
2019-09-031,3581,3581,2991,34922,9001,349
2019-09-021,3891,3981,3741,37935,6001,379
2019-08-301,3711,4201,3691,41935,5001,419
2019-08-291,3731,3761,3611,37111,4001,371
2019-08-281,3991,3991,3581,38118,9001,381
2019-08-271,4101,4271,3841,40333,8001,403
2019-08-261,3641,4191,3301,40752,2001,407
2019-08-231,3441,3881,3271,38855,5001,388
2019-08-221,3061,3421,2911,33932,1001,339
2019-08-211,3041,3091,2851,30612,2001,306
2019-08-201,2611,3151,2591,31024,5001,310
2019-08-191,2531,2651,2531,2587,9001,258
2019-08-161,2371,2521,2371,2495,5001,249
2019-08-151,2261,2351,2161,2336,8001,233
2019-08-141,2321,2501,2111,2507,1001,250
2019-08-131,2011,2111,1991,20212,7001,202
2019-08-091,2281,2281,2091,2204,3001,220
2019-08-081,2181,2291,2151,2167,7001,216
2019-08-071,2041,2171,1941,2107,7001,210
2019-08-061,1891,2141,1891,20414,1001,204
2019-08-051,2051,2071,1901,20223,8001,202
2019-08-021,2361,2361,2111,21113,3001,211
2019-08-011,2201,2541,2101,25413,3001,254
2019-07-311,2071,2191,1991,21414,2001,214
2019-07-301,1981,2221,1841,22171,8001,221
2019-07-291,1961,2091,1881,20116,5001,201
2019-07-261,2241,2241,2001,20614,2001,206
2019-07-251,2401,2431,2201,23011,8001,230
2019-07-241,2831,2831,2301,24015,6001,240
2019-07-231,2891,2941,2811,2877,3001,287
2019-07-221,2981,3021,2831,29810,9001,298
2019-07-191,3001,3071,2941,30511,9001,305
2019-07-181,3011,3171,2961,30039,8001,300
2019-07-171,3051,3301,2931,30137,9001,301
2019-07-161,2801,3051,2771,30215,5001,302
2019-07-121,2831,3051,2741,28425,2001,284
2019-07-111,2711,2861,2591,28313,3001,283
2019-07-101,3011,3051,2681,26818,6001,268
2019-07-091,2571,3001,2571,30041,7001,300
2019-07-081,2751,2821,2651,26614,5001,266
2019-07-051,2621,2821,2491,27517,9001,275
2019-07-041,2651,2841,2571,27912,9001,279
2019-07-031,2751,2751,2561,2738,7001,273
2019-07-021,2531,2761,2451,27621,1001,276
2019-07-011,2791,2791,2591,27418,0001,274
2019-06-281,2841,2931,2691,27827,6001,278
2019-06-271,2641,2951,2511,29522,3001,295
2019-06-261,2721,2861,2641,27623,5001,276
2019-06-251,2421,3121,2411,27377,9001,273
2019-06-241,1851,2441,1821,22943,3001,229
2019-06-211,2061,2061,1761,1828,9001,182
2019-06-201,2001,2101,1971,2087,3001,208
2019-06-191,2051,2051,1851,1986,3001,198
2019-06-181,2201,2201,1811,18512,4001,185
2019-06-171,1821,2231,1801,22032,0001,220
2019-06-141,1781,1851,1641,18514,6001,185
2019-06-131,1701,1701,1511,1667,2001,166
2019-06-121,1441,1801,1441,17510,3001,175
2019-06-111,1701,1701,1371,14310,8001,143
2019-06-101,1351,1711,1351,16910,4001,169
2019-06-071,1411,1411,1281,1378,9001,137
2019-06-061,1631,1691,1411,1417,6001,141
2019-06-051,1861,1881,1721,18011,7001,180
2019-06-041,1701,1851,1651,18514,1001,185
2019-06-031,1721,1801,1641,17020,4001,170
2019-05-311,1781,1781,1641,1768,5001,176
2019-05-301,1751,1831,1691,18315,2001,183
2019-05-291,1761,1861,1681,17510,5001,175
2019-05-281,1881,1961,1881,1917,6001,191
2019-05-271,1951,1951,1811,1906,9001,190
2019-05-241,1701,1961,1601,19620,2001,196
2019-05-231,1701,1751,1691,1746,4001,174
2019-05-221,1811,1811,1681,17010,6001,170
2019-05-211,1931,1931,1691,17415,4001,174
2019-05-201,1961,2001,1881,19618,9001,196
2019-05-171,1701,1931,1701,19331,2001,193
2019-05-161,1491,1671,1481,16418,4001,164
2019-05-151,1351,1531,1341,15024,5001,150
2019-05-141,0991,1191,0841,11918,3001,119
2019-05-131,1051,1281,1011,12429,9001,124
2019-05-101,0791,0951,0711,09218,1001,092
2019-05-091,0841,0841,0581,07619,7001,076
2019-05-081,0741,0861,0701,07312,2001,073
2019-05-071,0821,0951,0711,08412,7001,084
2019-04-261,0671,0921,0631,08715,9001,087
2019-04-251,0931,0981,0701,09365,8001,093
2019-04-241,0871,1011,0751,08927,7001,089
2019-04-231,0911,1071,0771,09821,7001,098
2019-04-221,0651,1041,0651,09829,5001,098
2019-04-191,0721,0981,0691,07719,2001,077
2019-04-181,1001,1041,0601,07229,9001,072
2019-04-171,0851,1151,0851,10121,0001,101
2019-04-161,0801,1051,0801,09121,2001,091
2019-04-151,0791,1121,0791,10030,0001,100
2019-04-121,0781,0841,0541,07921,1001,079
2019-04-111,0571,0851,0531,08526,3001,085
2019-04-101,0331,0611,0151,05825,6001,058
2019-04-091,0261,0651,0261,05533,8001,055
2019-04-081,0101,0381,0101,02624,2001,026
2019-04-059911,0099911,00820,1001,008
2019-04-041,0001,00298899114,500991
2019-04-0399699898599423,100994
2019-04-021,0011,00599499617,300996
2019-04-019701,00396799637,800996
2019-03-2996997395696616,800966
2019-03-2895997195297122,100971
2019-03-2796096395596015,500960
2019-03-2692996392996131,900961
2019-03-2593693691892616,400926
2019-03-2292994092293811,400938
2019-03-2092793392493013,500930
2019-03-1993693692392313,400923
2019-03-1892793891793729,700937
2019-03-1591393991193022,300930
2019-03-1491992291191320,600913
2019-03-1393693691591930,900919
2019-03-1293894893794223,300942
2019-03-1192693992593819,200938
2019-03-0894094092393035,800930
2019-03-0797097295595929,900959
2019-03-0698398597597719,900977
2019-03-0599199698398725,300987
2019-03-0499399698899615,200996
2019-03-0199599899099116,100991
2019-02-289971,00498899014,300990
2019-02-279991,01598399926,300999
2019-02-261,0081,01299499528,900995
2019-02-251,0081,0259891,02047,7001,020
2019-02-221,0341,0391,0121,01217,3001,012
2019-02-211,0461,0501,0291,03417,7001,034
2019-02-201,0641,0711,0491,04916,7001,049
2019-02-191,0641,0801,0631,07919,2001,079
2019-02-181,1401,1401,0431,06361,3001,063
2019-02-151,0041,2001,0041,19849,5001,198
2019-02-149801,0219801,02026,3001,020
2019-02-1398999197698818,300988
2019-02-129769909759899,500989
2019-02-0899399397598215,300982
2019-02-071,0091,0099941,0029,4001,002
2019-02-061,0121,0251,0111,01515,2001,015
2019-02-059971,0059881,00413,7001,004
2019-02-0498799798799511,500995
2019-02-0198798897498418,300984
2019-01-3197698597397911,400979
2019-01-3099799797497411,200974
2019-01-299849989779985,700998
2019-01-2898599097198812,200988
2019-01-2598999697597519,400975
2019-01-249719809709747,600974
2019-01-2397097696897414,500974
2019-01-221,0011,00197797921,300979
2019-01-211,0131,0131,0011,0037,0001,003
2019-01-189981,0139971,01314,9001,013
2019-01-179931,0049889946,600994
2019-01-169821,00598299612,200996
2019-01-159809919789909,500990
2019-01-119999999829849,000984
2019-01-109951,0019819998,700999
2019-01-099861,0069861,00512,3001,005
2019-01-0898498997898611,700986
2019-01-071,0001,01897798426,400984
2019-01-0496097593697549,300975

分割・併合履歴 ： [2015-09-28]1株→3株