1. HOME >
  2. 株価時系列 >
  3. 9386 >
  4. 2020年

9386 日本コンセプト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6281,7271,6211,70720,1001,707
2020-12-291,5951,6281,5921,62811,2001,628
2020-12-281,7051,7211,6441,65026,5001,650
2020-12-251,7391,7391,7181,73022,1001,730
2020-12-241,7391,7481,7291,7388,7001,738
2020-12-231,7381,7611,7261,73121,6001,731
2020-12-221,7461,7481,7391,74012,6001,740
2020-12-211,7371,7471,7301,7465,2001,746
2020-12-181,7431,7541,7301,7457,8001,745
2020-12-171,7531,7651,7201,75913,1001,759
2020-12-161,7571,7871,7501,7818,2001,781
2020-12-151,7901,7961,7571,75711,3001,757
2020-12-141,7871,7901,7801,7909,8001,790
2020-12-111,7801,7961,7751,78614,2001,786
2020-12-101,7801,7821,7701,77613,9001,776
2020-12-091,7731,7801,7531,7765,2001,776
2020-12-081,8001,8011,7721,77311,6001,773
2020-12-071,7601,7661,7441,75712,4001,757
2020-12-041,7681,7681,7321,76113,1001,761
2020-12-031,7691,7881,7421,7875,5001,787
2020-12-021,7971,7971,7801,7806,5001,780
2020-12-011,7771,8021,7681,78715,0001,787
2020-11-301,7781,7821,7351,74311,8001,743
2020-11-271,8051,8091,7801,79518,6001,795
2020-11-261,7901,8101,7901,80920,2001,809
2020-11-251,7991,7991,7101,79013,6001,790
2020-11-241,7981,8031,7831,78912,7001,789
2020-11-201,7891,8091,7851,79422,5001,794
2020-11-191,7891,8001,7851,78912,6001,789
2020-11-181,7751,7901,7621,78938,9001,789
2020-11-171,7761,7801,7621,77714,0001,777
2020-11-161,6871,7761,6861,77622,5001,776
2020-11-131,6591,6941,6491,67610,4001,676
2020-11-121,6251,6601,6181,66014,5001,660
2020-11-111,6071,6191,5801,6199,3001,619
2020-11-101,6091,6101,5881,60713,3001,607
2020-11-091,5671,5981,5581,59814,1001,598
2020-11-061,5291,5731,5261,57311,6001,573
2020-11-051,5001,5291,4981,52910,3001,529
2020-11-041,4921,5011,4701,50110,7001,501
2020-11-021,5251,5251,4921,5057,8001,505
2020-10-301,5061,5121,4881,4969,5001,496
2020-10-291,5101,5111,5001,5065,5001,506
2020-10-281,5021,5101,4881,51010,3001,510
2020-10-271,4811,5021,4611,5028,1001,502
2020-10-261,4941,4941,4821,4905,4001,490
2020-10-231,4981,4981,4701,4865,6001,486
2020-10-221,5001,5001,4851,4864,7001,486
2020-10-211,5021,5041,4961,5006,5001,500
2020-10-201,5081,5091,5011,5047,1001,504
2020-10-191,5061,5081,4961,5068,3001,506
2020-10-161,4941,5151,4891,50326,4001,503
2020-10-151,4741,4871,4731,4846,1001,484
2020-10-141,4811,4891,4771,4896,3001,489
2020-10-131,4851,4851,4741,4852,6001,485
2020-10-121,4891,4911,4731,4806,3001,480
2020-10-091,4861,4951,4831,4898,5001,489
2020-10-081,4971,4981,4851,4887,6001,488
2020-10-071,4701,4871,4701,4804,9001,480
2020-10-061,4991,5081,4881,49011,5001,490
2020-10-051,4991,4991,4701,48933,8001,489
2020-10-021,4991,4991,4501,49019,0001,490
2020-09-301,4991,5031,4281,46924,2001,469
2020-09-291,4711,5091,4711,50012,4001,500
2020-09-281,4481,5001,4181,50013,6001,500
2020-09-251,4251,4621,3951,4349,7001,434
2020-09-241,4651,4661,4251,4259,7001,425
2020-09-231,4791,4871,4591,4799,7001,479
2020-09-181,4891,4951,4791,49517,9001,495
2020-09-171,4561,4861,4551,4807,8001,480
2020-09-161,4551,4791,4551,47214,9001,472
2020-09-151,5001,5001,4531,4615,5001,461
2020-09-141,4581,5001,4411,50021,3001,500
2020-09-111,4581,4681,4041,45818,9001,458
2020-09-101,3801,3991,3731,3987,2001,398
2020-09-091,3511,3721,3361,3678,1001,367
2020-09-081,3111,3501,3111,35010,0001,350
2020-09-071,3351,3351,3101,3151,9001,315
2020-09-041,2821,3211,2821,3105,6001,310
2020-09-031,2851,3161,2801,3165,5001,316
2020-09-021,2701,2811,2611,2747,0001,274
2020-09-011,2761,2761,2491,2505,8001,250
2020-08-311,2311,2771,2311,25116,0001,251
2020-08-281,2621,2681,2301,23217,9001,232
2020-08-271,2651,2651,2461,25015,6001,250
2020-08-261,2541,2641,2461,2633,4001,263
2020-08-251,2501,2551,2421,25514,2001,255
2020-08-241,2511,2511,2361,2386,0001,238
2020-08-211,2451,2571,2451,25112,8001,251
2020-08-201,2501,2591,2451,2468,0001,246
2020-08-191,2321,2501,2321,2458,5001,245
2020-08-181,2301,2441,2291,2375,5001,237
2020-08-171,2301,2391,2281,2396,5001,239
2020-08-141,2301,2301,2001,2209,7001,220
2020-08-131,2101,2361,1951,22828,4001,228
2020-08-121,2001,2081,1821,18223,1001,182
2020-08-111,2001,2171,1941,20239,7001,202
2020-08-071,2001,2141,2001,2006,2001,200
2020-08-061,2111,2121,1911,20520,5001,205
2020-08-051,2191,2311,2001,2178,6001,217
2020-08-041,2191,2401,2001,21919,9001,219
2020-08-031,1901,2251,1901,21911,9001,219
2020-07-311,2291,2291,1811,18210,9001,182
2020-07-301,2401,2401,1971,22922,3001,229
2020-07-291,2431,2501,2331,2429,2001,242
2020-07-281,2491,2501,2421,2507,1001,250
2020-07-271,2391,2541,2381,2546,4001,254
2020-07-221,2381,2441,2381,2405,0001,240
2020-07-211,2441,2491,2251,2476,5001,247
2020-07-201,2501,2501,2341,2445,6001,244
2020-07-171,2571,2731,2391,2487,7001,248
2020-07-161,2651,2681,2491,26213,9001,262
2020-07-151,2551,2601,2381,2599,5001,259
2020-07-141,2311,2401,2211,23910,0001,239
2020-07-131,2151,2461,2151,2469,5001,246
2020-07-101,2241,2301,2031,20314,0001,203
2020-07-091,2271,2351,2031,22412,9001,224
2020-07-081,2191,2501,2191,23014,1001,230
2020-07-071,2361,2361,2171,2216,1001,221
2020-07-061,2111,2301,2101,2188,3001,218
2020-07-031,2281,2351,2001,2169,8001,216
2020-07-021,2691,2691,2231,22616,1001,226
2020-07-011,2641,2681,2331,24416,4001,244
2020-06-301,2681,2681,2401,24814,0001,248
2020-06-291,2491,2731,2341,26825,6001,268
2020-06-261,2501,2701,2401,25724,6001,257
2020-06-251,2501,2501,2381,2408,4001,240
2020-06-241,2511,2611,2481,25510,6001,255
2020-06-231,2661,2771,2561,25621,1001,256
2020-06-221,2651,2851,2611,27513,2001,275
2020-06-191,2681,2851,2521,27514,4001,275
2020-06-181,2501,2751,2501,2759,6001,275
2020-06-171,3001,3141,2661,27438,0001,274
2020-06-161,3151,3311,2991,3309,3001,330
2020-06-151,3401,3661,3121,31214,6001,312
2020-06-121,3541,3661,3421,35819,9001,358
2020-06-111,4011,4251,4001,41411,5001,414
2020-06-101,3941,4301,3891,4306,1001,430
2020-06-091,3961,4191,3901,41510,2001,415
2020-06-081,3541,4051,3541,4058,4001,405
2020-06-051,3741,3871,3671,37411,2001,374
2020-06-041,4121,4311,3851,39518,0001,395
2020-06-031,4141,4281,4001,42821,0001,428
2020-06-021,4641,4691,4311,44314,6001,443
2020-06-011,4911,4911,4511,47821,4001,478
2020-05-291,5391,5391,4851,50126,9001,501
2020-05-281,4491,5301,4371,53040,1001,530
2020-05-271,3981,3991,3321,35029,4001,350
2020-05-261,3901,3991,3511,36824,1001,368
2020-05-251,3851,3851,3471,3745,9001,374
2020-05-221,3961,3961,3401,34912,7001,349
2020-05-211,4231,4231,3561,37924,5001,379
2020-05-201,4131,4131,3611,40513,1001,405
2020-05-191,4221,4221,3401,38362,1001,383
2020-05-181,3811,4001,3651,39331,9001,393
2020-05-151,4001,4311,3691,40029,4001,400
2020-05-141,4801,4801,4001,4367,4001,436
2020-05-131,4691,4771,4451,4773,8001,477
2020-05-121,4411,4601,4411,4473,4001,447
2020-05-111,4351,4541,4351,4413,6001,441
2020-05-081,4411,4461,4151,4467,7001,446
2020-05-071,4331,4561,4261,4417,5001,441
2020-05-011,4801,4811,4291,4336,6001,433
2020-04-301,4421,4761,4071,47434,4001,474
2020-04-281,4161,4391,3671,4148,2001,414
2020-04-271,4261,4281,3681,41029,7001,410
2020-04-241,4131,4361,3981,4128,6001,412
2020-04-231,4091,4101,3831,41027,4001,410
2020-04-221,4391,4431,4111,41410,6001,414
2020-04-211,4551,4901,4211,43125,4001,431
2020-04-201,4691,4691,4261,45615,1001,456
2020-04-171,4411,4861,4211,48024,3001,480
2020-04-161,3811,4401,3811,44010,6001,440
2020-04-151,4021,4071,3421,39813,5001,398
2020-04-141,3821,3951,3641,38411,9001,384
2020-04-131,3751,3991,3311,38214,5001,382
2020-04-101,3991,4131,3721,40513,7001,405
2020-04-091,4011,4011,3661,39410,8001,394
2020-04-081,3831,4181,3821,40614,2001,406
2020-04-071,3501,3881,3451,38813,6001,388
2020-04-061,3001,3651,2811,35012,5001,350
2020-04-031,3511,3761,3071,33011,8001,330
2020-04-021,3781,3911,3401,38118,0001,381
2020-04-011,3741,3951,3441,38038,0001,380
2020-03-311,3431,3861,3101,36650,1001,366
2020-03-301,3411,3491,2831,34135,5001,341
2020-03-271,3401,3681,2801,36845,5001,368
2020-03-261,3201,3311,2771,33028,6001,330
2020-03-251,3491,3491,2741,32533,9001,325
2020-03-241,3601,3661,2981,32320,2001,323
2020-03-231,2801,3601,2661,36026,2001,360
2020-03-191,2311,3221,2151,26520,3001,265
2020-03-181,2561,3491,2411,25513,2001,255
2020-03-171,1561,3101,1361,24926,1001,249
2020-03-161,1851,2361,1761,18621,7001,186
2020-03-131,1741,2051,1381,17433,5001,174
2020-03-121,2221,2681,2161,23434,4001,234
2020-03-111,2571,2751,2301,25225,4001,252
2020-03-101,1511,2601,1211,23530,9001,235
2020-03-091,2261,2551,1861,22053,8001,220
2020-03-061,2491,2681,2201,24016,7001,240
2020-03-051,2551,2841,2551,27513,6001,275
2020-03-041,2631,2731,2381,24918,2001,249
2020-03-031,3421,3421,2671,26929,1001,269
2020-03-021,3001,3621,2711,34728,6001,347
2020-02-281,3821,3821,3231,32835,5001,328
2020-02-271,4061,4401,3711,38853,5001,388
2020-02-261,3601,4041,3441,39322,0001,393
2020-02-251,3771,3771,3341,36730,4001,367
2020-02-211,4001,4281,3971,40755,0001,407
2020-02-201,4471,4651,3971,40268,0001,402
2020-02-191,4361,4581,4301,44726,6001,447
2020-02-181,4101,4521,4101,43727,5001,437
2020-02-171,4351,4561,4151,43149,8001,431
2020-02-141,4691,5131,4461,461107,0001,461
2020-02-131,5721,5821,5701,5799,5001,579
2020-02-121,5801,5801,5671,5777,9001,577
2020-02-101,5751,5861,5711,5816,5001,581
2020-02-071,5671,5891,5571,5769,3001,576
2020-02-061,5401,5671,5371,56213,6001,562
2020-02-051,5271,5381,5241,5346,6001,534
2020-02-041,5171,5331,5131,5276,4001,527
2020-02-031,5121,5401,5121,5348,3001,534
2020-01-311,5371,5441,5221,5428,0001,542
2020-01-301,5181,5441,5131,53821,2001,538
2020-01-291,5201,5331,4941,53012,9001,530
2020-01-281,5181,5291,4921,51510,6001,515
2020-01-271,5131,5491,4951,53516,0001,535
2020-01-241,5301,5361,5011,5248,2001,524
2020-01-231,5371,5371,5021,53010,4001,530
2020-01-221,5381,5431,5201,5339,6001,533
2020-01-211,5291,5441,5091,5409,4001,540
2020-01-201,5021,5311,5021,5307,2001,530
2020-01-171,4951,5061,4721,5068,6001,506
2020-01-161,5201,5271,4651,4779,1001,477
2020-01-151,5481,5481,5181,52917,0001,529
2020-01-141,5131,5511,5051,55119,7001,551
2020-01-101,5001,5221,4731,52212,4001,522
2020-01-091,4831,4931,4711,4919,7001,491
2020-01-081,4541,4941,4541,48017,1001,480
2020-01-071,4421,4781,4421,47412,0001,474
2020-01-061,4401,4481,4321,44617,7001,446

分割・併合履歴 ： [2015-09-28]1株→3株