9895 (株)コンセック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,200 | 1,200 | 1,189 | 1,189 | 1,400 | 1,189 |
| 2024-11-21 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2024-11-20 | 1,191 | 1,192 | 1,191 | 1,192 | 500 | 1,192 |
| 2024-11-19 | - | - | - | 1,191 | - | 1,191 |
| 2024-11-18 | 1,189 | 1,191 | 1,189 | 1,191 | 2,000 | 1,191 |
| 2024-11-15 | 1,189 | 1,190 | 1,189 | 1,189 | 1,100 | 1,189 |
| 2024-11-14 | 1,172 | 1,191 | 1,172 | 1,191 | 1,400 | 1,191 |
| 2024-11-13 | 1,188 | 1,189 | 1,188 | 1,189 | 1,200 | 1,189 |
| 2024-11-12 | 1,190 | 1,190 | 1,172 | 1,187 | 1,700 | 1,187 |
| 2024-11-11 | 1,167 | 1,190 | 1,167 | 1,168 | 1,200 | 1,168 |
| 2024-11-08 | 1,190 | 1,190 | 1,170 | 1,171 | 800 | 1,171 |
| 2024-11-07 | 1,190 | 1,195 | 1,162 | 1,193 | 3,300 | 1,193 |
| 2024-11-06 | 1,190 | 1,192 | 1,190 | 1,192 | 700 | 1,192 |
| 2024-11-05 | 1,181 | 1,192 | 1,181 | 1,192 | 1,200 | 1,192 |
| 2024-11-01 | 1,173 | 1,180 | 1,173 | 1,180 | 700 | 1,180 |
| 2024-10-31 | 1,185 | 1,192 | 1,185 | 1,192 | 3,100 | 1,192 |
| 2024-10-30 | 1,165 | 1,184 | 1,165 | 1,180 | 1,900 | 1,180 |
| 2024-10-29 | 1,169 | 1,169 | 1,169 | 1,169 | 2,100 | 1,169 |
| 2024-10-28 | 1,153 | 1,174 | 1,139 | 1,139 | 2,800 | 1,139 |
| 2024-10-25 | 1,154 | 1,154 | 1,153 | 1,153 | 400 | 1,153 |
| 2024-10-24 | 1,152 | 1,156 | 1,152 | 1,153 | 600 | 1,153 |
| 2024-10-23 | 1,148 | 1,151 | 1,148 | 1,151 | 1,400 | 1,151 |
| 2024-10-22 | 1,150 | 1,150 | 1,148 | 1,148 | 900 | 1,148 |
| 2024-10-21 | 1,148 | 1,149 | 1,148 | 1,148 | 400 | 1,148 |
| 2024-10-18 | 1,147 | 1,147 | 1,147 | 1,147 | 800 | 1,147 |
| 2024-10-17 | 1,141 | 1,145 | 1,141 | 1,145 | 200 | 1,145 |
| 2024-10-16 | 1,140 | 1,140 | 1,135 | 1,140 | 1,300 | 1,140 |
| 2024-10-15 | 1,141 | 1,142 | 1,141 | 1,142 | 700 | 1,142 |
| 2024-10-11 | 1,152 | 1,152 | 1,152 | 1,152 | 100 | 1,152 |
| 2024-10-10 | 1,142 | 1,152 | 1,142 | 1,152 | 500 | 1,152 |
| 2024-10-09 | 1,150 | 1,150 | 1,140 | 1,142 | 800 | 1,142 |
| 2024-10-08 | 1,150 | 1,152 | 1,149 | 1,150 | 2,200 | 1,150 |
| 2024-10-07 | 1,155 | 1,160 | 1,142 | 1,149 | 1,900 | 1,149 |
| 2024-10-04 | 1,148 | 1,155 | 1,148 | 1,155 | 400 | 1,155 |
| 2024-10-03 | 1,166 | 1,166 | 1,120 | 1,137 | 4,200 | 1,137 |
| 2024-10-02 | 1,162 | 1,162 | 1,102 | 1,144 | 5,100 | 1,144 |
| 2024-10-01 | 1,171 | 1,171 | 1,162 | 1,162 | 1,300 | 1,162 |
| 2024-09-30 | 1,175 | 1,175 | 1,165 | 1,166 | 1,400 | 1,166 |
| 2024-09-27 | 1,181 | 1,187 | 1,170 | 1,175 | 1,600 | 1,175 |
| 2024-09-26 | 1,209 | 1,220 | 1,209 | 1,211 | 3,000 | 1,211 |
| 2024-09-25 | 1,219 | 1,219 | 1,207 | 1,209 | 1,700 | 1,209 |
| 2024-09-24 | 1,206 | 1,210 | 1,200 | 1,205 | 2,500 | 1,205 |
| 2024-09-20 | 1,213 | 1,213 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2024-09-19 | 1,210 | 1,215 | 1,210 | 1,212 | 700 | 1,212 |
| 2024-09-18 | 1,200 | 1,214 | 1,195 | 1,213 | 1,600 | 1,213 |
| 2024-09-17 | 1,192 | 1,200 | 1,189 | 1,200 | 2,300 | 1,200 |
| 2024-09-13 | 1,192 | 1,196 | 1,192 | 1,194 | 700 | 1,194 |
| 2024-09-12 | 1,209 | 1,209 | 1,197 | 1,197 | 600 | 1,197 |
| 2024-09-11 | 1,195 | 1,206 | 1,195 | 1,206 | 1,300 | 1,206 |
| 2024-09-10 | 1,191 | 1,200 | 1,191 | 1,198 | 500 | 1,198 |
| 2024-09-09 | 1,191 | 1,191 | 1,184 | 1,187 | 2,900 | 1,187 |
| 2024-09-06 | 1,206 | 1,206 | 1,198 | 1,198 | 900 | 1,198 |
| 2024-09-05 | 1,200 | 1,206 | 1,196 | 1,206 | 1,600 | 1,206 |
| 2024-09-04 | 1,199 | 1,201 | 1,196 | 1,201 | 1,000 | 1,201 |
| 2024-09-03 | 1,200 | 1,201 | 1,198 | 1,201 | 700 | 1,201 |
| 2024-09-02 | 1,202 | 1,202 | 1,197 | 1,197 | 1,500 | 1,197 |
| 2024-08-30 | 1,198 | 1,199 | 1,192 | 1,194 | 1,300 | 1,194 |
| 2024-08-29 | 1,202 | 1,202 | 1,185 | 1,185 | 1,300 | 1,185 |
| 2024-08-28 | 1,204 | 1,205 | 1,200 | 1,202 | 4,800 | 1,202 |
| 2024-08-27 | 1,198 | 1,201 | 1,196 | 1,196 | 900 | 1,196 |
| 2024-08-26 | 1,207 | 1,207 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2024-08-23 | 1,184 | 1,207 | 1,184 | 1,207 | 700 | 1,207 |
| 2024-08-22 | 1,198 | 1,198 | 1,183 | 1,183 | 1,200 | 1,183 |
| 2024-08-21 | 1,183 | 1,195 | 1,181 | 1,195 | 1,000 | 1,195 |
| 2024-08-20 | 1,183 | 1,184 | 1,183 | 1,183 | 500 | 1,183 |
| 2024-08-19 | 1,198 | 1,198 | 1,182 | 1,183 | 1,300 | 1,183 |
| 2024-08-16 | 1,208 | 1,208 | 1,197 | 1,197 | 900 | 1,197 |
| 2024-08-15 | 1,195 | 1,204 | 1,191 | 1,204 | 1,000 | 1,204 |
| 2024-08-14 | 1,199 | 1,199 | 1,185 | 1,195 | 700 | 1,195 |
| 2024-08-13 | 1,166 | 1,200 | 1,166 | 1,195 | 3,400 | 1,195 |
| 2024-08-09 | 1,186 | 1,186 | 1,173 | 1,179 | 800 | 1,179 |
| 2024-08-08 | 1,131 | 1,174 | 1,130 | 1,166 | 600 | 1,166 |
| 2024-08-07 | 1,154 | 1,165 | 1,123 | 1,147 | 1,800 | 1,147 |
| 2024-08-06 | 1,100 | 1,190 | 1,100 | 1,154 | 1,800 | 1,154 |
| 2024-08-05 | 1,199 | 1,199 | 1,065 | 1,100 | 8,900 | 1,100 |
| 2024-08-02 | 1,228 | 1,228 | 1,205 | 1,205 | 4,800 | 1,205 |
| 2024-08-01 | 1,242 | 1,242 | 1,230 | 1,231 | 800 | 1,231 |
| 2024-07-31 | 1,239 | 1,242 | 1,239 | 1,242 | 500 | 1,242 |
| 2024-07-30 | 1,231 | 1,237 | 1,231 | 1,237 | 200 | 1,237 |
| 2024-07-29 | 1,241 | 1,242 | 1,236 | 1,236 | 400 | 1,236 |
| 2024-07-26 | 1,228 | 1,241 | 1,228 | 1,229 | 400 | 1,229 |
| 2024-07-25 | 1,240 | 1,240 | 1,228 | 1,228 | 1,900 | 1,228 |
| 2024-07-24 | 1,236 | 1,244 | 1,236 | 1,244 | 500 | 1,244 |
| 2024-07-23 | 1,240 | 1,242 | 1,240 | 1,240 | 400 | 1,240 |
| 2024-07-22 | 1,235 | 1,240 | 1,235 | 1,240 | 500 | 1,240 |
| 2024-07-19 | 1,234 | 1,235 | 1,233 | 1,235 | 1,000 | 1,235 |
| 2024-07-18 | 1,233 | 1,234 | 1,232 | 1,234 | 1,100 | 1,234 |
| 2024-07-17 | 1,230 | 1,233 | 1,230 | 1,231 | 1,100 | 1,231 |
| 2024-07-16 | 1,219 | 1,230 | 1,219 | 1,230 | 1,900 | 1,230 |
| 2024-07-12 | 1,223 | 1,234 | 1,200 | 1,212 | 12,300 | 1,212 |
| 2024-07-11 | 1,220 | 1,228 | 1,214 | 1,220 | 3,800 | 1,220 |
| 2024-07-10 | 1,225 | 1,234 | 1,218 | 1,220 | 1,600 | 1,220 |
| 2024-07-09 | 1,221 | 1,229 | 1,220 | 1,225 | 3,000 | 1,225 |
| 2024-07-08 | 1,236 | 1,250 | 1,207 | 1,207 | 10,800 | 1,207 |
| 2024-07-05 | 1,286 | 1,286 | 1,237 | 1,237 | 8,800 | 1,237 |
| 2024-07-04 | 1,280 | 1,289 | 1,280 | 1,288 | 300 | 1,288 |
| 2024-07-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,300 | 1,280 |
| 2024-07-02 | 1,287 | 1,290 | 1,277 | 1,280 | 1,400 | 1,280 |
| 2024-07-01 | 1,278 | 1,289 | 1,277 | 1,287 | 2,000 | 1,287 |
| 2024-06-28 | 1,288 | 1,290 | 1,278 | 1,278 | 3,700 | 1,278 |
| 2024-06-27 | 1,278 | 1,278 | 1,273 | 1,278 | 1,300 | 1,278 |
| 2024-06-26 | 1,276 | 1,278 | 1,272 | 1,278 | 700 | 1,278 |
| 2024-06-25 | - | - | - | 1,274 | - | 1,274 |
| 2024-06-24 | 1,276 | 1,276 | 1,268 | 1,274 | 1,100 | 1,274 |
| 2024-06-21 | 1,277 | 1,279 | 1,275 | 1,276 | 700 | 1,276 |
| 2024-06-20 | 1,275 | 1,275 | 1,273 | 1,275 | 600 | 1,275 |
| 2024-06-19 | 1,267 | 1,270 | 1,267 | 1,270 | 700 | 1,270 |
| 2024-06-18 | - | - | - | 1,267 | - | 1,267 |
| 2024-06-17 | 1,268 | 1,268 | 1,266 | 1,267 | 600 | 1,267 |
| 2024-06-14 | 1,273 | 1,273 | 1,265 | 1,265 | 1,400 | 1,265 |
| 2024-06-13 | 1,263 | 1,269 | 1,263 | 1,269 | 700 | 1,269 |
| 2024-06-12 | 1,260 | 1,263 | 1,258 | 1,263 | 900 | 1,263 |
| 2024-06-11 | 1,255 | 1,260 | 1,255 | 1,260 | 900 | 1,260 |
| 2024-06-10 | 1,253 | 1,259 | 1,253 | 1,253 | 1,600 | 1,253 |
| 2024-06-07 | 1,253 | 1,253 | 1,250 | 1,253 | 1,400 | 1,253 |
| 2024-06-06 | 1,252 | 1,253 | 1,251 | 1,253 | 1,500 | 1,253 |
| 2024-06-05 | 1,250 | 1,252 | 1,249 | 1,252 | 2,200 | 1,252 |
| 2024-06-04 | 1,236 | 1,249 | 1,236 | 1,241 | 1,500 | 1,241 |
| 2024-06-03 | 1,250 | 1,250 | 1,238 | 1,249 | 700 | 1,249 |
| 2024-05-31 | 1,241 | 1,247 | 1,233 | 1,247 | 800 | 1,247 |
| 2024-05-30 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 1,241 |
| 2024-05-29 | 1,235 | 1,248 | 1,235 | 1,248 | 200 | 1,248 |
| 2024-05-28 | 1,246 | 1,246 | 1,230 | 1,230 | 200 | 1,230 |
| 2024-05-27 | 1,233 | 1,234 | 1,233 | 1,234 | 400 | 1,234 |
| 2024-05-24 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2024-05-23 | 1,239 | 1,239 | 1,230 | 1,230 | 700 | 1,230 |
| 2024-05-22 | 1,245 | 1,245 | 1,241 | 1,242 | 300 | 1,242 |
| 2024-05-21 | 1,249 | 1,249 | 1,240 | 1,240 | 700 | 1,240 |
| 2024-05-20 | 1,248 | 1,249 | 1,248 | 1,249 | 200 | 1,249 |
| 2024-05-17 | 1,247 | 1,248 | 1,247 | 1,248 | 300 | 1,248 |
| 2024-05-16 | 1,240 | 1,247 | 1,239 | 1,247 | 500 | 1,247 |
| 2024-05-15 | 1,237 | 1,248 | 1,237 | 1,248 | 200 | 1,248 |
| 2024-05-14 | 1,248 | 1,248 | 1,240 | 1,241 | 1,000 | 1,241 |
| 2024-05-13 | 1,229 | 1,240 | 1,229 | 1,240 | 900 | 1,240 |
| 2024-05-10 | 1,235 | 1,238 | 1,229 | 1,236 | 400 | 1,236 |
| 2024-05-09 | - | - | - | 1,235 | - | 1,235 |
| 2024-05-08 | 1,231 | 1,235 | 1,230 | 1,235 | 700 | 1,235 |
| 2024-05-07 | 1,230 | 1,230 | 1,222 | 1,230 | 1,000 | 1,230 |
| 2024-05-02 | 1,233 | 1,233 | 1,233 | 1,233 | 300 | 1,233 |
| 2024-05-01 | 1,229 | 1,235 | 1,229 | 1,229 | 500 | 1,229 |
| 2024-04-30 | 1,235 | 1,235 | 1,230 | 1,231 | 500 | 1,231 |
| 2024-04-26 | - | - | - | 1,227 | - | 1,227 |
| 2024-04-25 | - | - | - | 1,227 | - | 1,227 |
| 2024-04-24 | 1,232 | 1,232 | 1,227 | 1,227 | 300 | 1,227 |
| 2024-04-23 | 1,212 | 1,228 | 1,212 | 1,213 | 2,200 | 1,213 |
| 2024-04-22 | 1,213 | 1,225 | 1,213 | 1,225 | 500 | 1,225 |
| 2024-04-19 | 1,224 | 1,224 | 1,215 | 1,215 | 400 | 1,215 |
| 2024-04-18 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2024-04-17 | 1,216 | 1,216 | 1,215 | 1,215 | 300 | 1,215 |
| 2024-04-16 | 1,228 | 1,228 | 1,219 | 1,219 | 1,900 | 1,219 |
| 2024-04-15 | 1,229 | 1,229 | 1,229 | 1,229 | 200 | 1,229 |
| 2024-04-12 | 1,226 | 1,233 | 1,226 | 1,233 | 300 | 1,233 |
| 2024-04-11 | 1,232 | 1,232 | 1,226 | 1,226 | 400 | 1,226 |
| 2024-04-10 | 1,225 | 1,233 | 1,225 | 1,233 | 200 | 1,233 |
| 2024-04-09 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2024-04-08 | - | - | - | 1,224 | - | 1,224 |
| 2024-04-05 | 1,219 | 1,224 | 1,219 | 1,224 | 300 | 1,224 |
| 2024-04-04 | 1,227 | 1,227 | 1,220 | 1,220 | 1,400 | 1,220 |
| 2024-04-03 | 1,230 | 1,231 | 1,227 | 1,227 | 500 | 1,227 |
| 2024-04-02 | 1,226 | 1,237 | 1,226 | 1,230 | 400 | 1,230 |
| 2024-04-01 | 1,242 | 1,250 | 1,226 | 1,250 | 1,700 | 1,250 |
| 2024-03-29 | 1,240 | 1,241 | 1,227 | 1,241 | 1,100 | 1,241 |
| 2024-03-28 | 1,230 | 1,237 | 1,222 | 1,230 | 2,400 | 1,230 |
| 2024-03-27 | 1,276 | 1,281 | 1,270 | 1,276 | 1,800 | 1,276 |
| 2024-03-26 | 1,278 | 1,278 | 1,261 | 1,261 | 1,500 | 1,261 |
| 2024-03-25 | 1,280 | 1,282 | 1,270 | 1,274 | 1,800 | 1,274 |
| 2024-03-22 | 1,280 | 1,280 | 1,275 | 1,279 | 700 | 1,279 |
| 2024-03-21 | 1,278 | 1,279 | 1,271 | 1,279 | 2,600 | 1,279 |
| 2024-03-19 | 1,258 | 1,271 | 1,258 | 1,271 | 1,200 | 1,271 |
| 2024-03-18 | 1,255 | 1,260 | 1,245 | 1,258 | 2,800 | 1,258 |
| 2024-03-15 | 1,244 | 1,255 | 1,244 | 1,255 | 300 | 1,255 |
| 2024-03-14 | 1,235 | 1,244 | 1,230 | 1,244 | 1,100 | 1,244 |
| 2024-03-13 | 1,236 | 1,236 | 1,230 | 1,235 | 600 | 1,235 |
| 2024-03-12 | 1,230 | 1,241 | 1,230 | 1,241 | 700 | 1,241 |
| 2024-03-11 | 1,245 | 1,250 | 1,231 | 1,231 | 2,900 | 1,231 |
| 2024-03-08 | 1,250 | 1,250 | 1,235 | 1,235 | 2,100 | 1,235 |
| 2024-03-07 | 1,250 | 1,255 | 1,250 | 1,255 | 900 | 1,255 |
| 2024-03-06 | 1,252 | 1,252 | 1,252 | 1,252 | 200 | 1,252 |
| 2024-03-05 | 1,252 | 1,252 | 1,250 | 1,252 | 600 | 1,252 |
| 2024-03-04 | 1,251 | 1,253 | 1,240 | 1,252 | 2,400 | 1,252 |
| 2024-03-01 | 1,250 | 1,250 | 1,230 | 1,248 | 3,100 | 1,248 |
| 2024-02-29 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 1,250 |
| 2024-02-28 | 1,239 | 1,247 | 1,230 | 1,245 | 1,100 | 1,245 |
| 2024-02-27 | 1,222 | 1,229 | 1,222 | 1,229 | 900 | 1,229 |
| 2024-02-26 | 1,220 | 1,227 | 1,220 | 1,221 | 1,800 | 1,221 |
| 2024-02-22 | 1,249 | 1,249 | 1,219 | 1,219 | 5,100 | 1,219 |
| 2024-02-21 | 1,250 | 1,253 | 1,221 | 1,221 | 6,200 | 1,221 |
| 2024-02-20 | 1,268 | 1,275 | 1,255 | 1,255 | 2,700 | 1,255 |
| 2024-02-19 | 1,260 | 1,267 | 1,260 | 1,267 | 1,300 | 1,267 |
| 2024-02-16 | 1,268 | 1,268 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2024-02-15 | 1,275 | 1,275 | 1,274 | 1,274 | 300 | 1,274 |
| 2024-02-14 | 1,278 | 1,280 | 1,275 | 1,280 | 900 | 1,280 |
| 2024-02-13 | 1,269 | 1,275 | 1,269 | 1,275 | 2,900 | 1,275 |
| 2024-02-09 | 1,260 | 1,269 | 1,260 | 1,269 | 3,700 | 1,269 |
| 2024-02-08 | 1,260 | 1,262 | 1,259 | 1,260 | 500 | 1,260 |
| 2024-02-07 | 1,260 | 1,262 | 1,260 | 1,260 | 500 | 1,260 |
| 2024-02-06 | 1,264 | 1,264 | 1,260 | 1,264 | 500 | 1,264 |
| 2024-02-05 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 | 1,264 |
| 2024-02-02 | 1,260 | 1,265 | 1,260 | 1,265 | 400 | 1,265 |
| 2024-02-01 | 1,264 | 1,265 | 1,264 | 1,265 | 600 | 1,265 |
| 2024-01-31 | 1,265 | 1,265 | 1,262 | 1,264 | 700 | 1,264 |
| 2024-01-30 | 1,264 | 1,265 | 1,256 | 1,265 | 500 | 1,265 |
| 2024-01-29 | 1,263 | 1,264 | 1,256 | 1,257 | 1,300 | 1,257 |
| 2024-01-26 | 1,253 | 1,260 | 1,253 | 1,256 | 400 | 1,256 |
| 2024-01-25 | 1,245 | 1,265 | 1,240 | 1,265 | 3,200 | 1,265 |
| 2024-01-24 | 1,240 | 1,248 | 1,239 | 1,248 | 1,500 | 1,248 |
| 2024-01-23 | 1,249 | 1,249 | 1,240 | 1,240 | 2,300 | 1,240 |
| 2024-01-22 | 1,250 | 1,250 | 1,243 | 1,245 | 2,100 | 1,245 |
| 2024-01-19 | 1,262 | 1,262 | 1,261 | 1,261 | 400 | 1,261 |
| 2024-01-18 | 1,271 | 1,271 | 1,260 | 1,262 | 400 | 1,262 |
| 2024-01-17 | 1,265 | 1,277 | 1,265 | 1,271 | 800 | 1,271 |
| 2024-01-16 | 1,261 | 1,265 | 1,260 | 1,265 | 600 | 1,265 |
| 2024-01-15 | 1,256 | 1,265 | 1,256 | 1,264 | 1,200 | 1,264 |
| 2024-01-12 | 1,287 | 1,287 | 1,253 | 1,268 | 3,400 | 1,268 |
| 2024-01-11 | 1,281 | 1,281 | 1,271 | 1,271 | 500 | 1,271 |
| 2024-01-10 | 1,275 | 1,281 | 1,270 | 1,278 | 800 | 1,278 |
| 2024-01-09 | 1,270 | 1,290 | 1,270 | 1,275 | 1,200 | 1,275 |
| 2024-01-05 | 1,279 | 1,288 | 1,263 | 1,280 | 2,000 | 1,280 |
| 2024-01-04 | 1,244 | 1,260 | 1,244 | 1,260 | 2,300 | 1,260 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2006-03-28]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
