9386 日本コンセプト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,682	1,688	1,660	1,681	11,600	1,681
2021-12-29	1,632	1,684	1,632	1,682	28,800	1,682
2021-12-28	1,641	1,665	1,612	1,648	52,400	1,648
2021-12-27	1,650	1,655	1,619	1,620	40,400	1,620
2021-12-24	1,654	1,675	1,633	1,641	46,600	1,641
2021-12-23	1,695	1,695	1,656	1,658	29,600	1,658
2021-12-22	1,747	1,763	1,643	1,696	39,200	1,696
2021-12-21	1,766	1,766	1,729	1,753	13,800	1,753
2021-12-20	1,858	1,861	1,766	1,766	24,100	1,766
2021-12-17	1,855	1,900	1,834	1,851	26,900	1,851
2021-12-16	1,820	1,875	1,820	1,868	39,700	1,868
2021-12-15	1,868	1,868	1,788	1,798	38,200	1,798
2021-12-14	1,867	1,867	1,785	1,830	38,300	1,830
2021-12-13	1,871	1,871	1,803	1,827	15,700	1,827
2021-12-10	1,834	1,834	1,774	1,831	9,400	1,831
2021-12-09	1,778	1,812	1,769	1,794	11,700	1,794
2021-12-08	1,811	1,821	1,781	1,794	20,800	1,794
2021-12-07	1,754	1,814	1,719	1,804	20,300	1,804
2021-12-06	1,727	1,741	1,690	1,714	12,100	1,714
2021-12-03	1,689	1,692	1,636	1,690	16,600	1,690
2021-12-02	1,727	1,727	1,647	1,649	15,900	1,649
2021-12-01	1,628	1,702	1,621	1,687	29,200	1,687
2021-11-30	1,660	1,754	1,644	1,644	29,400	1,644
2021-11-29	1,700	1,739	1,660	1,660	27,100	1,660
2021-11-26	1,805	1,816	1,715	1,733	24,100	1,733
2021-11-25	1,866	1,882	1,806	1,817	18,000	1,817
2021-11-24	1,900	1,902	1,862	1,866	17,200	1,866
2021-11-22	1,892	1,913	1,883	1,900	12,300	1,900
2021-11-19	1,928	1,931	1,895	1,917	6,800	1,917
2021-11-18	1,863	1,910	1,858	1,902	10,400	1,902
2021-11-17	1,874	1,889	1,859	1,863	10,100	1,863
2021-11-16	1,929	1,930	1,880	1,892	20,100	1,892
2021-11-15	1,931	1,931	1,850	1,914	40,200	1,914
2021-11-12	1,877	1,955	1,815	1,947	70,900	1,947
2021-11-11	1,758	1,758	1,690	1,715	18,300	1,715
2021-11-10	1,700	1,702	1,669	1,678	5,300	1,678
2021-11-09	1,747	1,759	1,710	1,710	3,900	1,710
2021-11-08	1,769	1,769	1,724	1,747	7,400	1,747
2021-11-05	1,773	1,789	1,730	1,741	10,400	1,741
2021-11-04	1,790	1,799	1,740	1,781	15,400	1,781
2021-11-02	1,784	1,796	1,764	1,788	12,000	1,788
2021-11-01	1,739	1,790	1,739	1,790	9,400	1,790
2021-10-29	1,710	1,747	1,682	1,743	11,700	1,743
2021-10-28	1,711	1,711	1,680	1,705	21,900	1,705
2021-10-27	1,760	1,760	1,704	1,720	22,500	1,720
2021-10-26	1,750	1,775	1,741	1,754	7,300	1,754
2021-10-25	1,713	1,750	1,710	1,711	8,800	1,711
2021-10-22	1,740	1,743	1,710	1,723	13,700	1,723
2021-10-21	1,759	1,779	1,740	1,743	17,000	1,743
2021-10-20	1,902	1,902	1,758	1,759	39,400	1,759
2021-10-19	1,882	1,919	1,854	1,902	15,200	1,902
2021-10-18	1,765	1,865	1,750	1,856	19,700	1,856
2021-10-15	1,661	1,787	1,661	1,754	28,300	1,754
2021-10-14	1,729	1,729	1,631	1,636	37,300	1,636
2021-10-13	1,800	1,800	1,716	1,726	13,600	1,726
2021-10-12	1,840	1,840	1,800	1,800	5,900	1,800
2021-10-11	1,793	1,843	1,793	1,842	4,000	1,842
2021-10-08	1,738	1,811	1,738	1,793	11,700	1,793
2021-10-07	1,770	1,776	1,725	1,746	20,600	1,746
2021-10-06	1,773	1,841	1,746	1,774	29,500	1,774
2021-10-05	1,801	1,819	1,677	1,677	95,300	1,677
2021-10-04	1,874	1,890	1,806	1,837	19,800	1,837
2021-10-01	1,941	1,941	1,865	1,865	14,200	1,865
2021-09-30	2,035	2,043	1,937	1,941	17,200	1,941
2021-09-29	2,055	2,072	2,019	2,032	9,400	2,032
2021-09-28	2,131	2,133	2,004	2,076	26,700	2,076
2021-09-27	2,185	2,201	2,116	2,131	15,800	2,131
2021-09-24	2,170	2,214	2,112	2,184	17,100	2,184
2021-09-22	2,246	2,272	2,166	2,166	13,600	2,166
2021-09-21	2,212	2,324	2,211	2,251	16,100	2,251
2021-09-17	2,346	2,347	2,172	2,347	35,900	2,347
2021-09-16	2,078	2,300	2,078	2,298	38,200	2,298
2021-09-15	2,054	2,081	2,011	2,081	12,400	2,081
2021-09-14	2,029	2,093	2,029	2,093	7,500	2,093
2021-09-13	2,033	2,049	1,980	2,029	6,000	2,029
2021-09-10	2,014	2,051	2,000	2,051	15,400	2,051
2021-09-09	1,985	2,000	1,981	2,000	6,000	2,000
2021-09-08	2,000	2,007	1,979	1,996	7,400	1,996
2021-09-07	2,030	2,042	1,978	1,999	11,200	1,999
2021-09-06	2,063	2,063	2,013	2,035	5,200	2,035
2021-09-03	2,005	2,072	1,986	2,063	8,800	2,063
2021-09-02	2,062	2,062	2,016	2,023	3,500	2,023
2021-09-01	2,077	2,113	2,046	2,062	9,400	2,062
2021-08-31	2,147	2,160	2,096	2,096	4,400	2,096
2021-08-30	2,100	2,176	2,098	2,153	11,800	2,153
2021-08-27	2,018	2,066	2,011	2,052	5,200	2,052
2021-08-26	2,071	2,085	2,037	2,045	3,400	2,045
2021-08-25	2,122	2,122	2,050	2,095	6,200	2,095
2021-08-24	2,082	2,151	2,030	2,122	17,600	2,122
2021-08-23	2,000	2,100	1,997	2,079	16,900	2,079
2021-08-20	2,068	2,083	1,990	2,040	17,600	2,040
2021-08-19	2,062	2,081	2,018	2,018	8,500	2,018
2021-08-18	2,206	2,206	2,084	2,105	16,600	2,105
2021-08-17	2,160	2,250	2,090	2,207	38,300	2,207
2021-08-16	2,174	2,174	2,003	2,010	21,100	2,010
2021-08-13	2,214	2,279	2,175	2,224	19,000	2,224
2021-08-12	2,263	2,368	2,200	2,364	20,800	2,364
2021-08-11	2,234	2,261	2,200	2,261	4,100	2,261
2021-08-10	2,300	2,310	2,222	2,257	8,100	2,257
2021-08-06	2,075	2,300	2,075	2,300	15,800	2,300
2021-08-05	2,232	2,232	2,031	2,055	23,900	2,055
2021-08-04	2,255	2,270	2,113	2,270	43,100	2,270
2021-08-03	2,400	2,402	2,266	2,273	41,100	2,273
2021-08-02	2,410	2,479	2,323	2,400	57,200	2,400
2021-07-30	2,227	2,385	2,201	2,380	37,800	2,380
2021-07-29	2,262	2,279	2,121	2,227	32,700	2,227
2021-07-28	2,070	2,233	2,055	2,233	31,800	2,233
2021-07-27	2,100	2,100	2,022	2,070	10,600	2,070
2021-07-26	2,039	2,089	2,024	2,081	16,400	2,081
2021-07-21	1,978	2,041	1,972	2,024	18,300	2,024
2021-07-20	1,930	1,965	1,890	1,953	12,200	1,953
2021-07-19	1,830	1,946	1,830	1,935	14,200	1,935
2021-07-16	1,856	1,886	1,831	1,859	4,100	1,859
2021-07-15	1,880	1,889	1,856	1,856	6,500	1,856
2021-07-14	1,853	1,880	1,842	1,880	6,000	1,880
2021-07-13	1,832	1,850	1,829	1,843	6,200	1,843
2021-07-12	1,832	1,845	1,818	1,832	5,800	1,832
2021-07-09	1,763	1,835	1,756	1,813	13,400	1,813
2021-07-08	1,760	1,821	1,760	1,800	11,400	1,800
2021-07-07	1,795	1,820	1,783	1,800	11,100	1,800
2021-07-06	1,827	1,841	1,787	1,835	5,700	1,835
2021-07-05	1,843	1,856	1,803	1,840	5,500	1,840
2021-07-02	1,849	1,873	1,818	1,867	9,800	1,867
2021-07-01	1,885	1,885	1,807	1,849	10,300	1,849
2021-06-30	1,850	1,879	1,832	1,867	10,000	1,867
2021-06-29	1,798	1,850	1,790	1,841	13,900	1,841
2021-06-28	1,741	1,792	1,741	1,792	9,300	1,792
2021-06-25	1,753	1,755	1,741	1,745	5,000	1,745
2021-06-24	1,717	1,751	1,680	1,728	10,700	1,728
2021-06-23	1,655	1,701	1,654	1,700	16,100	1,700
2021-06-22	1,698	1,698	1,622	1,641	5,400	1,641
2021-06-21	1,631	1,683	1,619	1,631	7,800	1,631
2021-06-18	1,603	1,651	1,603	1,651	7,500	1,651
2021-06-17	1,603	1,617	1,603	1,603	2,800	1,603
2021-06-16	1,688	1,688	1,603	1,603	6,700	1,603
2021-06-15	1,703	1,703	1,642	1,642	8,500	1,642
2021-06-14	1,597	1,695	1,597	1,695	8,700	1,695
2021-06-11	1,656	1,667	1,585	1,596	12,400	1,596
2021-06-10	1,628	1,676	1,628	1,656	4,300	1,656
2021-06-09	1,610	1,642	1,593	1,621	17,300	1,621
2021-06-08	1,596	1,599	1,581	1,587	4,000	1,587
2021-06-07	1,606	1,606	1,576	1,576	3,600	1,576
2021-06-04	1,606	1,643	1,606	1,607	1,900	1,607
2021-06-03	1,648	1,650	1,600	1,604	3,400	1,604
2021-06-02	1,650	1,685	1,603	1,608	7,800	1,608
2021-06-01	1,716	1,716	1,646	1,646	6,100	1,646
2021-05-31	1,711	1,723	1,683	1,683	7,300	1,683
2021-05-28	1,660	1,715	1,650	1,715	10,600	1,715
2021-05-27	1,651	1,659	1,622	1,648	8,200	1,648
2021-05-26	1,652	1,652	1,632	1,635	4,900	1,635
2021-05-25	1,657	1,660	1,627	1,627	11,900	1,627
2021-05-24	1,642	1,658	1,629	1,658	8,200	1,658
2021-05-21	1,642	1,642	1,604	1,627	5,100	1,627
2021-05-20	1,600	1,634	1,587	1,614	9,100	1,614
2021-05-19	1,622	1,626	1,598	1,608	9,700	1,608
2021-05-18	1,622	1,622	1,589	1,622	4,600	1,622
2021-05-17	1,637	1,637	1,600	1,622	8,200	1,622
2021-05-14	1,583	1,652	1,561	1,629	16,500	1,629
2021-05-13	1,490	1,519	1,487	1,519	4,700	1,519
2021-05-12	1,501	1,527	1,475	1,490	15,300	1,490
2021-05-11	1,559	1,568	1,515	1,515	12,600	1,515
2021-05-10	1,585	1,599	1,585	1,599	3,600	1,599
2021-05-07	1,598	1,611	1,594	1,607	5,400	1,607
2021-05-06	1,550	1,568	1,536	1,558	4,400	1,558
2021-04-30	1,579	1,579	1,552	1,559	3,000	1,559
2021-04-28	1,520	1,541	1,495	1,541	10,100	1,541
2021-04-27	1,550	1,550	1,501	1,511	15,500	1,511
2021-04-26	1,598	1,598	1,512	1,512	11,300	1,512
2021-04-23	1,613	1,613	1,567	1,567	8,000	1,567
2021-04-22	1,584	1,637	1,581	1,619	7,200	1,619
2021-04-21	1,590	1,592	1,555	1,569	8,500	1,569
2021-04-20	1,553	1,593	1,546	1,585	7,000	1,585
2021-04-19	1,522	1,557	1,509	1,557	10,900	1,557
2021-04-16	1,558	1,574	1,520	1,520	18,000	1,520
2021-04-15	1,572	1,592	1,553	1,575	22,800	1,575
2021-04-14	1,618	1,619	1,559	1,571	10,700	1,571
2021-04-13	1,649	1,673	1,634	1,634	6,900	1,634
2021-04-12	1,673	1,686	1,613	1,648	15,000	1,648
2021-04-09	1,701	1,701	1,667	1,687	11,300	1,687
2021-04-08	1,691	1,724	1,682	1,712	8,800	1,712
2021-04-07	1,674	1,711	1,674	1,710	7,900	1,710
2021-04-06	1,681	1,714	1,681	1,699	6,100	1,699
2021-04-05	1,692	1,711	1,646	1,711	8,500	1,711
2021-04-02	1,770	1,770	1,683	1,683	8,900	1,683
2021-04-01	1,793	1,793	1,727	1,730	5,200	1,730
2021-03-31	1,782	1,804	1,769	1,779	4,700	1,779
2021-03-30	1,805	1,805	1,772	1,800	8,900	1,800
2021-03-29	1,799	1,827	1,781	1,827	16,800	1,827
2021-03-26	1,790	1,800	1,771	1,800	17,300	1,800
2021-03-25	1,803	1,822	1,764	1,822	9,600	1,822
2021-03-24	1,784	1,796	1,769	1,786	15,800	1,786
2021-03-23	1,810	1,815	1,765	1,815	9,500	1,815
2021-03-22	1,813	1,817	1,787	1,817	27,100	1,817
2021-03-19	1,768	1,825	1,714	1,825	22,400	1,825
2021-03-18	1,786	1,796	1,752	1,796	9,500	1,796
2021-03-17	1,750	1,800	1,750	1,800	9,300	1,800
2021-03-16	1,712	1,761	1,712	1,761	6,200	1,761
2021-03-15	1,694	1,717	1,682	1,716	6,600	1,716
2021-03-12	1,745	1,745	1,715	1,734	8,000	1,734
2021-03-11	1,708	1,749	1,700	1,712	9,000	1,712
2021-03-10	1,707	1,711	1,680	1,708	10,700	1,708
2021-03-09	1,679	1,715	1,657	1,714	6,300	1,714
2021-03-08	1,679	1,679	1,635	1,679	6,000	1,679
2021-03-05	1,677	1,717	1,653	1,679	13,900	1,679
2021-03-04	1,676	1,712	1,676	1,712	8,700	1,712
2021-03-03	1,738	1,754	1,661	1,710	10,100	1,710
2021-03-02	1,796	1,820	1,749	1,756	10,800	1,756
2021-03-01	1,684	1,821	1,677	1,821	23,800	1,821
2021-02-26	1,649	1,694	1,646	1,681	6,000	1,681
2021-02-25	1,685	1,687	1,653	1,670	4,500	1,670
2021-02-24	1,652	1,693	1,642	1,685	11,800	1,685
2021-02-22	1,683	1,684	1,648	1,653	5,400	1,653
2021-02-19	1,670	1,691	1,657	1,691	6,800	1,691
2021-02-18	1,620	1,692	1,610	1,670	9,800	1,670
2021-02-17	1,672	1,690	1,647	1,660	5,200	1,660
2021-02-16	1,700	1,710	1,692	1,701	9,300	1,701
2021-02-15	1,698	1,704	1,682	1,704	4,200	1,704
2021-02-12	1,735	1,735	1,677	1,704	11,500	1,704
2021-02-10	1,727	1,738	1,720	1,736	6,800	1,736
2021-02-09	1,750	1,750	1,727	1,734	12,200	1,734
2021-02-08	1,549	1,729	1,548	1,729	29,200	1,729
2021-02-05	1,555	1,565	1,539	1,561	5,200	1,561
2021-02-04	1,524	1,561	1,521	1,552	2,600	1,552
2021-02-03	1,528	1,541	1,527	1,536	3,600	1,536
2021-02-02	1,538	1,538	1,522	1,528	1,500	1,528
2021-02-01	1,545	1,568	1,528	1,530	6,000	1,530
2021-01-29	1,515	1,535	1,510	1,515	9,000	1,515
2021-01-28	1,512	1,513	1,455	1,513	17,900	1,513
2021-01-27	1,493	1,512	1,490	1,509	6,600	1,509
2021-01-26	1,447	1,500	1,434	1,500	8,600	1,500
2021-01-25	1,450	1,464	1,440	1,458	4,900	1,458
2021-01-22	1,448	1,463	1,425	1,447	17,600	1,447
2021-01-21	1,462	1,480	1,462	1,475	13,500	1,475
2021-01-20	1,500	1,500	1,461	1,462	14,500	1,462
2021-01-19	1,518	1,535	1,511	1,512	9,700	1,512
2021-01-18	1,540	1,551	1,517	1,537	11,000	1,537
2021-01-15	1,576	1,577	1,500	1,540	21,200	1,540
2021-01-14	1,609	1,622	1,592	1,600	7,300	1,600
2021-01-13	1,596	1,638	1,595	1,632	17,300	1,632
2021-01-12	1,645	1,647	1,618	1,620	17,100	1,620
2021-01-08	1,727	1,727	1,655	1,676	14,300	1,676
2021-01-07	1,737	1,745	1,679	1,744	9,300	1,744
2021-01-06	1,745	1,763	1,731	1,738	12,200	1,738
2021-01-05	1,709	1,745	1,665	1,745	12,100	1,745
2021-01-04	1,723	1,723	1,643	1,709	7,300	1,709

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