9386 日本コンセプト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,626	1,652	1,626	1,633	15,600	1,633
2023-12-28	1,604	1,628	1,588	1,625	22,900	1,625
2023-12-27	1,612	1,640	1,612	1,640	34,700	1,640
2023-12-26	1,620	1,637	1,598	1,604	42,200	1,604
2023-12-25	1,661	1,661	1,597	1,605	61,700	1,605
2023-12-22	1,641	1,655	1,637	1,643	37,700	1,643
2023-12-21	1,638	1,652	1,628	1,640	19,400	1,640
2023-12-20	1,645	1,665	1,633	1,647	31,800	1,647
2023-12-19	1,661	1,661	1,616	1,637	26,500	1,637
2023-12-18	1,655	1,664	1,638	1,664	16,800	1,664
2023-12-15	1,650	1,660	1,645	1,659	17,600	1,659
2023-12-14	1,655	1,656	1,632	1,636	18,800	1,636
2023-12-13	1,658	1,662	1,649	1,649	12,500	1,649
2023-12-12	1,647	1,667	1,640	1,647	11,500	1,647
2023-12-11	1,626	1,648	1,626	1,647	23,200	1,647
2023-12-08	1,635	1,656	1,620	1,633	36,700	1,633
2023-12-07	1,653	1,670	1,636	1,636	13,700	1,636
2023-12-06	1,644	1,664	1,638	1,653	17,000	1,653
2023-12-05	1,689	1,696	1,645	1,645	20,600	1,645
2023-12-04	1,686	1,702	1,682	1,696	16,900	1,696
2023-12-01	1,684	1,688	1,669	1,683	17,300	1,683
2023-11-30	1,674	1,683	1,653	1,683	23,600	1,683
2023-11-29	1,674	1,680	1,664	1,674	17,800	1,674
2023-11-28	1,681	1,685	1,671	1,674	19,400	1,674
2023-11-27	1,682	1,697	1,670	1,681	15,800	1,681
2023-11-24	1,684	1,686	1,671	1,676	8,100	1,676
2023-11-22	1,670	1,673	1,659	1,668	11,900	1,668
2023-11-21	1,692	1,692	1,656	1,678	18,000	1,678
2023-11-20	1,658	1,713	1,658	1,662	30,500	1,662
2023-11-17	1,695	1,695	1,600	1,653	52,200	1,653
2023-11-16	1,698	1,715	1,688	1,690	25,600	1,690
2023-11-15	1,778	1,778	1,694	1,704	35,900	1,704
2023-11-14	1,758	1,770	1,738	1,738	14,300	1,738
2023-11-13	1,773	1,773	1,734	1,759	21,000	1,759
2023-11-10	1,757	1,774	1,752	1,773	10,600	1,773
2023-11-09	1,740	1,762	1,740	1,757	9,000	1,757
2023-11-08	1,803	1,807	1,736	1,746	21,900	1,746
2023-11-07	1,800	1,817	1,794	1,803	19,100	1,803
2023-11-06	1,822	1,822	1,785	1,800	19,700	1,800
2023-11-02	1,787	1,815	1,763	1,802	19,300	1,802
2023-11-01	1,810	1,810	1,744	1,767	24,400	1,767
2023-10-31	1,721	1,776	1,699	1,775	53,700	1,775
2023-10-30	1,693	1,724	1,693	1,721	33,800	1,721
2023-10-27	1,687	1,712	1,682	1,708	18,500	1,708
2023-10-26	1,719	1,721	1,691	1,693	20,400	1,693
2023-10-25	1,729	1,731	1,694	1,719	11,800	1,719
2023-10-24	1,730	1,730	1,665	1,706	18,900	1,706
2023-10-23	1,738	1,738	1,687	1,690	16,700	1,690
2023-10-20	1,722	1,741	1,719	1,727	11,300	1,727
2023-10-19	1,721	1,749	1,715	1,722	14,700	1,722
2023-10-18	1,730	1,746	1,717	1,742	12,900	1,742
2023-10-17	1,730	1,740	1,715	1,722	16,200	1,722
2023-10-16	1,717	1,717	1,675	1,699	26,400	1,699
2023-10-13	1,734	1,734	1,692	1,694	15,000	1,694
2023-10-12	1,754	1,755	1,707	1,734	19,700	1,734
2023-10-11	1,751	1,770	1,726	1,755	18,100	1,755
2023-10-10	1,720	1,762	1,720	1,751	17,400	1,751
2023-10-06	1,742	1,742	1,708	1,716	15,300	1,716
2023-10-05	1,701	1,749	1,701	1,742	11,700	1,742
2023-10-04	1,710	1,731	1,697	1,711	32,400	1,711
2023-10-03	1,749	1,755	1,736	1,739	9,900	1,739
2023-10-02	1,800	1,803	1,765	1,767	13,500	1,767
2023-09-29	1,803	1,808	1,764	1,782	11,300	1,782
2023-09-28	1,859	1,859	1,761	1,795	26,700	1,795
2023-09-27	1,866	1,874	1,834	1,852	21,900	1,852
2023-09-26	1,867	1,874	1,839	1,870	10,100	1,870
2023-09-25	1,834	1,862	1,812	1,850	9,500	1,850
2023-09-22	1,840	1,846	1,800	1,819	25,700	1,819
2023-09-21	1,840	1,869	1,839	1,848	12,500	1,848
2023-09-20	1,904	1,916	1,837	1,843	18,700	1,843
2023-09-19	1,897	1,909	1,878	1,904	11,800	1,904
2023-09-15	1,879	1,920	1,869	1,895	20,600	1,895
2023-09-14	1,860	1,877	1,831	1,870	12,100	1,870
2023-09-13	1,850	1,894	1,844	1,863	13,800	1,863
2023-09-12	1,832	1,853	1,814	1,853	11,400	1,853
2023-09-11	1,841	1,843	1,805	1,814	11,500	1,814
2023-09-08	1,850	1,869	1,830	1,836	18,600	1,836
2023-09-07	1,841	1,887	1,840	1,846	13,100	1,846
2023-09-06	1,888	1,908	1,834	1,848	23,800	1,848
2023-09-05	1,820	1,874	1,820	1,873	15,300	1,873
2023-09-04	1,802	1,820	1,793	1,818	10,500	1,818
2023-09-01	1,771	1,818	1,771	1,802	17,000	1,802
2023-08-31	1,742	1,770	1,737	1,764	10,100	1,764
2023-08-30	1,731	1,743	1,720	1,722	11,700	1,722
2023-08-29	1,718	1,740	1,718	1,740	5,200	1,740
2023-08-28	1,687	1,731	1,687	1,731	9,600	1,731
2023-08-25	1,674	1,712	1,674	1,706	9,000	1,706
2023-08-24	1,685	1,689	1,666	1,674	11,400	1,674
2023-08-23	1,665	1,706	1,662	1,694	7,500	1,694
2023-08-22	1,700	1,700	1,657	1,680	12,100	1,680
2023-08-21	1,687	1,720	1,677	1,677	17,500	1,677
2023-08-18	1,692	1,711	1,676	1,700	16,100	1,700
2023-08-17	1,675	1,716	1,664	1,712	21,400	1,712
2023-08-16	1,736	1,752	1,681	1,684	38,200	1,684
2023-08-15	1,822	1,826	1,756	1,761	37,500	1,761
2023-08-14	1,979	1,985	1,892	1,895	39,100	1,895
2023-08-10	1,961	1,978	1,925	1,976	19,800	1,976
2023-08-09	1,975	1,982	1,934	1,966	14,500	1,966
2023-08-08	1,926	1,991	1,926	1,975	16,200	1,975
2023-08-07	1,992	2,008	1,919	1,926	45,100	1,926
2023-08-04	1,968	2,014	1,949	2,010	17,400	2,010
2023-08-03	2,013	2,035	1,975	1,988	19,700	1,988
2023-08-02	2,011	2,066	2,000	2,016	21,700	2,016
2023-08-01	2,010	2,030	1,995	2,029	11,500	2,029
2023-07-31	2,008	2,027	1,955	1,972	22,800	1,972
2023-07-28	1,954	2,046	1,949	1,987	131,200	1,987
2023-07-27	1,971	2,001	1,932	1,993	21,100	1,993
2023-07-26	1,968	2,017	1,951	1,966	21,600	1,966
2023-07-25	2,000	2,075	1,994	2,013	17,400	2,013
2023-07-24	1,905	2,026	1,905	2,008	27,200	2,008
2023-07-21	1,925	1,955	1,908	1,944	27,300	1,944
2023-07-20	1,969	1,999	1,928	1,952	31,600	1,952
2023-07-19	1,898	1,998	1,898	1,991	29,900	1,991
2023-07-18	2,072	2,072	1,877	1,884	56,200	1,884
2023-07-14	2,097	2,129	2,074	2,077	20,700	2,077
2023-07-13	2,054	2,112	2,017	2,094	37,700	2,094
2023-07-12	1,952	2,048	1,924	2,048	46,500	2,048
2023-07-11	1,935	2,012	1,920	1,962	72,000	1,962
2023-07-10	1,807	1,945	1,793	1,917	96,600	1,917
2023-07-07	1,780	1,801	1,750	1,767	21,700	1,767
2023-07-06	1,795	1,849	1,791	1,812	24,900	1,812
2023-07-05	1,769	1,800	1,758	1,797	16,600	1,797
2023-07-04	1,776	1,781	1,753	1,776	21,100	1,776
2023-07-03	1,812	1,820	1,775	1,785	26,300	1,785
2023-06-30	1,800	1,808	1,742	1,767	22,400	1,767
2023-06-29	1,769	1,825	1,769	1,788	24,200	1,788
2023-06-28	1,770	1,778	1,760	1,767	11,100	1,767
2023-06-27	1,760	1,765	1,742	1,760	17,100	1,760
2023-06-26	1,772	1,791	1,759	1,760	11,500	1,760
2023-06-23	1,737	1,774	1,737	1,772	23,800	1,772
2023-06-22	1,747	1,751	1,728	1,736	12,700	1,736
2023-06-21	1,703	1,748	1,703	1,743	17,200	1,743
2023-06-20	1,707	1,716	1,698	1,710	11,000	1,710
2023-06-19	1,732	1,732	1,708	1,723	12,800	1,723
2023-06-16	1,717	1,730	1,699	1,720	18,600	1,720
2023-06-15	1,686	1,716	1,683	1,711	17,600	1,711
2023-06-14	1,697	1,697	1,665	1,677	12,600	1,677
2023-06-13	1,682	1,698	1,681	1,689	18,700	1,689
2023-06-12	1,685	1,688	1,659	1,669	9,100	1,669
2023-06-09	1,697	1,697	1,673	1,677	17,600	1,677
2023-06-08	1,648	1,672	1,637	1,661	17,100	1,661
2023-06-07	1,670	1,695	1,661	1,662	17,600	1,662
2023-06-06	1,654	1,680	1,614	1,670	15,900	1,670
2023-06-05	1,652	1,656	1,633	1,652	15,000	1,652
2023-06-02	1,620	1,653	1,615	1,645	12,400	1,645
2023-06-01	1,602	1,625	1,596	1,620	16,200	1,620
2023-05-31	1,630	1,644	1,604	1,609	19,900	1,609
2023-05-30	1,669	1,669	1,627	1,635	11,500	1,635
2023-05-29	1,655	1,678	1,652	1,669	11,500	1,669
2023-05-26	1,671	1,672	1,642	1,644	12,200	1,644
2023-05-25	1,694	1,696	1,660	1,679	13,000	1,679
2023-05-24	1,681	1,695	1,661	1,663	8,100	1,663
2023-05-23	1,694	1,703	1,670	1,681	13,600	1,681
2023-05-22	1,660	1,691	1,641	1,688	11,100	1,688
2023-05-19	1,683	1,683	1,651	1,657	8,800	1,657
2023-05-18	1,674	1,695	1,656	1,683	17,000	1,683
2023-05-17	1,667	1,667	1,635	1,638	10,600	1,638
2023-05-16	1,621	1,687	1,621	1,683	18,000	1,683
2023-05-15	1,650	1,650	1,590	1,590	12,900	1,590
2023-05-12	1,669	1,670	1,630	1,650	11,300	1,650
2023-05-11	1,654	1,703	1,634	1,684	24,900	1,684
2023-05-10	1,659	1,665	1,629	1,654	10,500	1,654
2023-05-09	1,680	1,688	1,653	1,659	13,200	1,659
2023-05-08	1,663	1,691	1,636	1,680	19,800	1,680
2023-05-02	1,666	1,679	1,637	1,679	14,600	1,679
2023-05-01	1,633	1,662	1,622	1,662	16,200	1,662
2023-04-28	1,624	1,624	1,599	1,620	12,200	1,620
2023-04-27	1,596	1,624	1,593	1,599	14,200	1,599
2023-04-26	1,623	1,631	1,598	1,610	10,200	1,610
2023-04-25	1,664	1,668	1,635	1,641	12,300	1,641
2023-04-24	1,642	1,660	1,635	1,647	11,600	1,647
2023-04-21	1,660	1,671	1,641	1,652	9,700	1,652
2023-04-20	1,679	1,709	1,656	1,685	13,700	1,685
2023-04-19	1,656	1,681	1,651	1,679	3,900	1,679
2023-04-18	1,690	1,690	1,667	1,676	7,900	1,676
2023-04-17	1,670	1,697	1,640	1,686	16,400	1,686
2023-04-14	1,673	1,673	1,648	1,670	11,100	1,670
2023-04-13	1,661	1,661	1,633	1,649	8,800	1,649
2023-04-12	1,635	1,663	1,635	1,652	9,300	1,652
2023-04-11	1,620	1,662	1,620	1,647	16,700	1,647
2023-04-10	1,540	1,635	1,540	1,620	38,500	1,620
2023-04-07	1,587	1,587	1,546	1,569	9,300	1,569
2023-04-06	1,629	1,629	1,565	1,565	14,900	1,565
2023-04-05	1,661	1,677	1,620	1,629	19,000	1,629
2023-04-04	1,685	1,699	1,660	1,695	25,800	1,695
2023-04-03	1,685	1,685	1,664	1,684	13,100	1,684
2023-03-31	1,699	1,719	1,664	1,685	26,700	1,685
2023-03-30	1,668	1,698	1,658	1,698	15,200	1,698
2023-03-29	1,620	1,687	1,614	1,684	31,800	1,684
2023-03-28	1,637	1,637	1,606	1,620	24,300	1,620
2023-03-27	1,621	1,646	1,613	1,634	33,900	1,634
2023-03-24	1,613	1,628	1,601	1,621	14,900	1,621
2023-03-23	1,588	1,633	1,580	1,626	21,200	1,626
2023-03-22	1,608	1,608	1,563	1,588	15,800	1,588
2023-03-20	1,618	1,635	1,574	1,595	25,800	1,595
2023-03-17	1,583	1,620	1,582	1,619	27,900	1,619
2023-03-16	1,570	1,577	1,525	1,561	26,100	1,561
2023-03-15	1,538	1,582	1,515	1,577	26,700	1,577
2023-03-14	1,564	1,564	1,518	1,529	24,300	1,529
2023-03-13	1,556	1,583	1,549	1,564	34,800	1,564
2023-03-10	1,565	1,589	1,558	1,572	31,700	1,572
2023-03-09	1,519	1,571	1,506	1,562	25,900	1,562
2023-03-08	1,475	1,518	1,455	1,512	21,000	1,512
2023-03-07	1,484	1,487	1,457	1,483	8,100	1,483
2023-03-06	1,488	1,499	1,464	1,473	15,900	1,473
2023-03-03	1,440	1,475	1,433	1,475	24,900	1,475
2023-03-02	1,421	1,436	1,418	1,425	8,300	1,425
2023-03-01	1,399	1,438	1,399	1,421	16,500	1,421
2023-02-28	1,404	1,412	1,394	1,394	8,500	1,394
2023-02-27	1,380	1,413	1,380	1,403	10,800	1,403
2023-02-24	1,367	1,380	1,354	1,375	21,400	1,375
2023-02-22	1,393	1,393	1,349	1,367	28,800	1,367
2023-02-21	1,347	1,407	1,345	1,395	21,800	1,395
2023-02-20	1,310	1,366	1,310	1,347	33,700	1,347
2023-02-17	1,322	1,331	1,291	1,304	46,300	1,304
2023-02-16	1,370	1,375	1,321	1,328	41,100	1,328
2023-02-15	1,414	1,448	1,344	1,347	84,700	1,347
2023-02-14	1,481	1,481	1,460	1,461	11,200	1,461
2023-02-13	1,508	1,513	1,452	1,459	23,400	1,459
2023-02-10	1,515	1,520	1,507	1,515	12,000	1,515
2023-02-09	1,531	1,535	1,502	1,503	12,200	1,503
2023-02-08	1,539	1,549	1,532	1,544	12,500	1,544
2023-02-07	1,515	1,529	1,515	1,522	6,900	1,522
2023-02-06	1,544	1,544	1,516	1,524	12,700	1,524
2023-02-03	1,538	1,549	1,534	1,545	10,300	1,545
2023-02-02	1,560	1,560	1,531	1,538	12,400	1,538
2023-02-01	1,576	1,594	1,547	1,547	9,000	1,547
2023-01-31	1,545	1,582	1,542	1,572	12,600	1,572
2023-01-30	1,525	1,550	1,524	1,542	15,600	1,542
2023-01-27	1,520	1,525	1,507	1,521	12,300	1,521
2023-01-26	1,517	1,534	1,503	1,528	13,600	1,528
2023-01-25	1,507	1,544	1,495	1,513	10,000	1,513
2023-01-24	1,502	1,522	1,496	1,497	14,700	1,497
2023-01-23	1,507	1,517	1,497	1,502	10,000	1,502
2023-01-20	1,515	1,523	1,504	1,507	9,100	1,507
2023-01-19	1,502	1,515	1,475	1,496	15,800	1,496
2023-01-18	1,513	1,547	1,476	1,518	37,800	1,518
2023-01-17	1,504	1,519	1,480	1,494	23,000	1,494
2023-01-16	1,481	1,510	1,478	1,490	13,400	1,490
2023-01-13	1,511	1,519	1,488	1,505	21,000	1,505
2023-01-12	1,530	1,538	1,508	1,520	21,100	1,520
2023-01-11	1,495	1,511	1,495	1,508	9,200	1,508
2023-01-10	1,488	1,500	1,476	1,485	22,200	1,485
2023-01-06	1,424	1,467	1,415	1,464	19,800	1,464
2023-01-05	1,431	1,438	1,416	1,424	21,000	1,424
2023-01-04	1,490	1,490	1,422	1,431	24,400	1,431

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