9386 日本コンセプト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,4031,4651,4031,46027,7001,460
2022-12-291,4131,4281,3851,41020,2001,410
2022-12-281,3951,4311,3841,43145,2001,431
2022-12-271,4361,4361,3941,39471,5001,394
2022-12-261,4461,4571,4101,43560,7001,435
2022-12-231,5091,5091,4541,45771,1001,457
2022-12-221,5701,5871,5281,53633,1001,536
2022-12-211,5701,5701,5481,56027,4001,560
2022-12-201,6181,6241,5611,58147,1001,581
2022-12-191,6261,6291,6001,61931,3001,619
2022-12-161,6381,6501,6301,63954,9001,639
2022-12-151,6491,6601,6361,64814,0001,648
2022-12-141,6451,6501,6321,64514,1001,645
2022-12-131,6451,6551,6321,63220,9001,632
2022-12-121,6521,6521,6261,62729,9001,627
2022-12-091,6551,6601,6461,65211,3001,652
2022-12-081,6521,6671,6301,65021,8001,650
2022-12-071,6681,6721,6541,65518,4001,655
2022-12-061,6881,6981,6711,68914,3001,689
2022-12-051,7021,7021,6791,69415,6001,694
2022-12-021,7201,7201,6761,70422,7001,704
2022-12-011,7601,7601,7191,72013,2001,720
2022-11-301,7431,7761,7371,74713,2001,747
2022-11-291,7771,7801,7361,74818,7001,748
2022-11-281,8301,8301,7911,79517,0001,795
2022-11-251,7821,8351,7521,82742,8001,827
2022-11-241,7641,7901,7591,78226,8001,782
2022-11-221,7701,7791,7541,76319,7001,763
2022-11-211,7411,7801,7231,77556,9001,775
2022-11-181,7691,7701,7011,70137,2001,701
2022-11-171,7301,7871,7301,76530,4001,765
2022-11-161,7801,7831,7181,72238,9001,722
2022-11-151,8621,8811,7531,789131,2001,789
2022-11-141,8941,9211,8811,88135,1001,881
2022-11-111,8481,9001,8481,87938,2001,879
2022-11-101,8411,8661,8231,82322,9001,823
2022-11-091,8581,8791,8411,86320,8001,863
2022-11-081,7901,8801,7901,87847,6001,878
2022-11-071,7311,7841,7311,78423,5001,784
2022-11-041,6961,7451,6881,73119,9001,731
2022-11-021,7651,7651,7201,72023,4001,720
2022-11-011,7671,7871,7341,78313,6001,783
2022-10-311,7631,7651,7301,73315,9001,733
2022-10-281,7201,7611,7151,76145,5001,761
2022-10-271,7751,7751,7171,72012,5001,720
2022-10-261,7471,7741,7451,74721,1001,747
2022-10-251,6831,7231,6831,71911,2001,719
2022-10-241,6971,7171,6821,68211,9001,682
2022-10-211,7061,7061,6731,67310,8001,673
2022-10-201,7091,7431,7061,70623,1001,706
2022-10-191,7081,7511,7081,70919,5001,709
2022-10-181,6531,7071,6461,69613,8001,696
2022-10-171,6281,6651,6281,64618,2001,646
2022-10-141,6101,6621,6101,64521,3001,645
2022-10-131,6091,6181,5761,60617,3001,606
2022-10-121,5901,6251,5731,62517,2001,625
2022-10-111,6261,6261,5641,58218,5001,582
2022-10-071,5731,6331,5671,62617,2001,626
2022-10-061,6251,6381,5961,60121,1001,601
2022-10-051,6471,6471,6181,62718,2001,627
2022-10-041,5671,6101,5671,60720,3001,607
2022-10-031,5331,5711,5331,56715,4001,567
2022-09-301,5701,5701,5311,55615,8001,556
2022-09-291,5831,5851,5471,57924,4001,579
2022-09-281,5961,5961,5311,58333,2001,583
2022-09-271,6131,6311,5611,56327,0001,563
2022-09-261,6761,6761,6151,61518,9001,615
2022-09-221,6431,6801,6381,67615,3001,676
2022-09-211,7051,7081,6701,67617,4001,676
2022-09-201,7621,7771,7241,72518,1001,725
2022-09-161,7861,8181,7651,76536,0001,765
2022-09-151,7161,7751,7161,75914,3001,759
2022-09-141,7251,7531,7121,71626,4001,716
2022-09-131,7931,8101,7691,77112,5001,771
2022-09-121,7801,8121,7801,79413,0001,794
2022-09-091,8161,8191,7801,78016,3001,780
2022-09-081,7761,8081,7761,80613,1001,806
2022-09-071,7711,7841,7511,77517,6001,775
2022-09-061,7911,8101,7671,79817,3001,798
2022-09-051,7661,8281,7551,80621,1001,806
2022-09-021,7331,7791,7201,76521,5001,765
2022-09-011,7761,7771,7301,73126,5001,731
2022-08-311,8091,8181,7741,79213,9001,792
2022-08-301,7711,8091,7491,80920,0001,809
2022-08-291,7501,7691,7191,73119,7001,731
2022-08-261,8231,8231,7721,78013,9001,780
2022-08-251,8271,8341,8061,81013,3001,810
2022-08-241,7841,8251,7761,81711,5001,817
2022-08-231,7881,7881,7521,76712,3001,767
2022-08-221,7911,8031,7471,8019,7001,801
2022-08-191,8381,8391,7931,79813,4001,798
2022-08-181,7851,8401,7721,81614,6001,816
2022-08-171,8081,8251,7801,80914,3001,809
2022-08-161,8161,8161,7631,80823,2001,808
2022-08-151,8851,8851,7811,81755,3001,817
2022-08-121,7441,9241,7121,886143,4001,886
2022-08-101,6881,6961,6561,67034,6001,670
2022-08-091,6431,6931,6431,68521,9001,685
2022-08-081,6311,6501,6101,64714,2001,647
2022-08-051,6161,6441,6151,62911,1001,629
2022-08-041,5951,6401,5871,63117,9001,631
2022-08-031,6041,6161,5801,58723,5001,587
2022-08-021,6311,6361,5851,61921,5001,619
2022-08-011,6051,6271,5851,62325,4001,623
2022-07-291,5431,6021,5431,60226,7001,602
2022-07-281,5441,5541,5151,55483,0001,554
2022-07-271,5591,5591,5191,52522,9001,525
2022-07-261,5681,5681,5351,55516,9001,555
2022-07-251,5571,5681,5311,56819,6001,568
2022-07-221,5281,5641,5201,55556,9001,555
2022-07-211,4451,5151,4451,50635,6001,506
2022-07-201,4141,4471,4121,44715,5001,447
2022-07-191,4051,4071,3871,40411,2001,404
2022-07-151,4311,4311,3881,38914,9001,389
2022-07-141,3881,4131,3831,40413,2001,404
2022-07-131,3861,4001,3841,39816,7001,398
2022-07-121,4161,4181,3851,38921,5001,389
2022-07-111,4281,4391,4171,43416,9001,434
2022-07-081,4301,4361,4031,40327,9001,403
2022-07-071,3941,4321,3851,43113,2001,431
2022-07-061,4021,4021,3711,38625,3001,386
2022-07-051,4281,4451,4081,41211,9001,412
2022-07-041,4481,4481,4131,4289,8001,428
2022-07-011,4331,4501,4101,41820,0001,418
2022-06-301,4701,4701,4321,43220,6001,432
2022-06-291,4481,4931,4311,48124,9001,481
2022-06-281,4251,4791,4241,47925,4001,479
2022-06-271,4811,4811,4241,42427,0001,424
2022-06-241,4311,4661,4251,46611,9001,466
2022-06-231,4211,4391,4201,43213,6001,432
2022-06-221,4371,4371,4021,42714,4001,427
2022-06-211,4141,4381,4101,43617,1001,436
2022-06-201,4211,4361,3781,39321,6001,393
2022-06-171,4031,4371,3981,42620,7001,426
2022-06-161,4331,4651,4171,43821,7001,438
2022-06-151,4901,4951,4301,43025,6001,430
2022-06-141,4911,5021,4681,49425,9001,494
2022-06-131,5421,5451,5071,51229,2001,512
2022-06-101,6001,6001,5661,57537,2001,575
2022-06-091,6001,6451,5901,61636,8001,616
2022-06-081,6081,6361,5781,59021,0001,590
2022-06-071,6591,6601,5811,61245,8001,612
2022-06-061,4971,6361,4971,61970,8001,619
2022-06-031,4921,5091,4581,46212,2001,462
2022-06-021,5511,5511,4901,49112,5001,491
2022-06-011,5301,5621,5171,55421,1001,554
2022-05-311,5041,5491,5041,53424,6001,534
2022-05-301,4961,5051,4811,50325,9001,503
2022-05-271,4521,4991,4301,48035,6001,480
2022-05-261,3841,4181,3721,41529,1001,415
2022-05-251,4171,4171,3751,38418,0001,384
2022-05-241,4551,4601,3981,40215,6001,402
2022-05-231,4671,4861,4581,46924,7001,469
2022-05-201,4491,4671,4371,46715,0001,467
2022-05-191,3861,4571,3791,43237,7001,432
2022-05-181,3691,3941,3651,38933,2001,389
2022-05-171,3681,3951,3621,38021,9001,380
2022-05-161,4101,4101,3681,38821,6001,388
2022-05-131,4021,4091,3471,38639,0001,386
2022-05-121,3021,3271,2871,28721,5001,287
2022-05-111,3161,3471,3011,30612,4001,306
2022-05-101,3221,3431,3011,33222,8001,332
2022-05-091,4351,4351,3371,34120,5001,341
2022-05-061,3631,4061,3461,40516,4001,405
2022-05-021,3931,3941,3531,35321,9001,353
2022-04-281,3491,3761,3361,36613,7001,366
2022-04-271,3141,3661,2921,36639,4001,366
2022-04-261,3441,3561,3041,31623,5001,316
2022-04-251,3631,3631,3401,3455,5001,345
2022-04-221,3661,3941,3551,3628,6001,362
2022-04-211,3661,3931,3611,39312,2001,393
2022-04-201,4031,4111,3661,38416,8001,384
2022-04-191,3711,4141,3601,40310,1001,403
2022-04-181,4081,4081,3301,35525,1001,355
2022-04-151,3991,4131,3801,4089,4001,408
2022-04-141,3971,3971,3661,39711,9001,397
2022-04-131,3711,3931,3651,39017,9001,390
2022-04-121,4181,4191,3711,37115,6001,371
2022-04-111,4461,4501,4271,44019,6001,440
2022-04-081,4401,4581,4091,44520,0001,445
2022-04-071,4221,4481,3971,42431,4001,424
2022-04-061,4431,4431,4081,4229,0001,422
2022-04-051,5001,5061,4351,44021,0001,440
2022-04-041,5001,5101,4751,50916,3001,509
2022-04-011,5301,5301,4761,50120,5001,501
2022-03-311,5001,5491,4891,53025,3001,530
2022-03-301,5011,5031,4601,49923,1001,499
2022-03-291,4881,5451,4601,50146,7001,501
2022-03-281,5501,5501,4431,46023,3001,460
2022-03-251,5171,5711,5061,55026,6001,550
2022-03-241,4901,5151,4801,50727,3001,507
2022-03-231,4141,4801,4071,47531,4001,475
2022-03-221,5411,5431,4011,41447,6001,414
2022-03-181,4041,4901,3921,48319,1001,483
2022-03-171,4001,4131,3531,39912,7001,399
2022-03-161,3761,3921,3471,38021,1001,380
2022-03-151,3851,3851,3661,3765,8001,376
2022-03-141,4011,4171,3761,38313,3001,383
2022-03-111,4321,4321,3741,39020,7001,390
2022-03-101,3721,4391,3721,43925,8001,439
2022-03-091,4421,4421,3571,36120,5001,361
2022-03-081,4101,4721,3881,41221,6001,412
2022-03-071,4291,4671,4111,44017,0001,440
2022-03-041,4791,4791,4391,4509,9001,450
2022-03-031,5041,5041,4701,4794,6001,479
2022-03-021,5101,5101,4681,47417,2001,474
2022-03-011,4571,5011,4361,48019,9001,480
2022-02-281,4021,4481,3981,42719,9001,427
2022-02-251,4141,4581,4001,40619,9001,406
2022-02-241,4031,4281,3841,40823,8001,408
2022-02-221,4501,4501,3941,40316,8001,403
2022-02-211,4781,4941,4381,45641,9001,456
2022-02-181,4081,5061,3901,50133,1001,501
2022-02-171,4151,4151,3851,40014,5001,400
2022-02-161,3911,4311,3911,41217,0001,412
2022-02-151,3861,4251,3361,38750,2001,387
2022-02-141,4681,4781,3801,40433,9001,404
2022-02-101,4181,4441,3951,43822,0001,438
2022-02-091,4441,4441,3691,41827,0001,418
2022-02-081,3481,4211,3471,41622,8001,416
2022-02-071,3621,3631,3031,34143,3001,341
2022-02-041,3061,3261,2881,31626,2001,316
2022-02-031,3851,3851,3191,32425,4001,324
2022-02-021,3501,3851,3291,37933,2001,379
2022-02-011,3021,3651,3021,335101,6001,335
2022-01-311,2691,3161,2601,29753,3001,297
2022-01-281,2681,2861,2201,25151,7001,251
2022-01-271,3111,3221,2581,26543,1001,265
2022-01-261,3261,3321,2961,31530,4001,315
2022-01-251,3911,4051,3161,31760,2001,317
2022-01-241,4181,4181,3711,39130,2001,391
2022-01-211,5051,5111,4241,43227,5001,432
2022-01-201,5111,5531,5051,50532,7001,505
2022-01-191,5361,5661,5011,52654,0001,526
2022-01-181,5871,6051,5501,56244,5001,562
2022-01-171,6211,6211,5811,58229,2001,582
2022-01-141,6331,6371,5911,62137,6001,621
2022-01-131,6881,6901,6341,64223,1001,642
2022-01-121,6971,7101,6651,69018,2001,690
2022-01-111,6841,6961,6541,66821,3001,668
2022-01-071,7191,7401,6771,68444,1001,684
2022-01-061,7051,7421,6871,70123,8001,701
2022-01-051,6941,7501,6941,72842,6001,728
2022-01-041,6781,6901,6611,68824,8001,688

分割・併合履歴 : [2015-09-28]1株→3株