9895 (株)コンセック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,227 | 1,227 | 1,210 | 1,225 | 700 | 1,225 |
| 2025-04-03 | 1,226 | 1,226 | 1,215 | 1,226 | 700 | 1,226 |
| 2025-04-02 | 1,233 | 1,233 | 1,216 | 1,230 | 1,200 | 1,230 |
| 2025-04-01 | 1,230 | 1,230 | 1,211 | 1,230 | 1,300 | 1,230 |
| 2025-03-31 | 1,238 | 1,238 | 1,228 | 1,228 | 1,300 | 1,228 |
| 2025-03-28 | 1,230 | 1,230 | 1,220 | 1,230 | 1,900 | 1,230 |
| 2025-03-27 | 1,250 | 1,254 | 1,250 | 1,251 | 1,500 | 1,251 |
| 2025-03-26 | 1,246 | 1,250 | 1,245 | 1,250 | 1,400 | 1,250 |
| 2025-03-25 | 1,246 | 1,248 | 1,245 | 1,246 | 1,200 | 1,246 |
| 2025-03-24 | 1,244 | 1,244 | 1,240 | 1,241 | 900 | 1,241 |
| 2025-03-21 | 1,238 | 1,244 | 1,231 | 1,244 | 900 | 1,244 |
| 2025-03-19 | 1,230 | 1,234 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2025-03-18 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 1,230 |
| 2025-03-17 | 1,228 | 1,230 | 1,228 | 1,228 | 600 | 1,228 |
| 2025-03-14 | 1,221 | 1,222 | 1,221 | 1,222 | 200 | 1,222 |
| 2025-03-13 | 1,219 | 1,227 | 1,219 | 1,227 | 200 | 1,227 |
| 2025-03-12 | 1,215 | 1,230 | 1,215 | 1,230 | 700 | 1,230 |
| 2025-03-11 | 1,210 | 1,218 | 1,205 | 1,206 | 400 | 1,206 |
| 2025-03-10 | 1,207 | 1,210 | 1,203 | 1,210 | 700 | 1,210 |
| 2025-03-07 | 1,201 | 1,203 | 1,201 | 1,203 | 300 | 1,203 |
| 2025-03-06 | 1,201 | 1,218 | 1,201 | 1,202 | 600 | 1,202 |
| 2025-03-05 | 1,214 | 1,224 | 1,201 | 1,201 | 1,500 | 1,201 |
| 2025-03-04 | 1,219 | 1,229 | 1,202 | 1,224 | 1,400 | 1,224 |
| 2025-03-03 | 1,232 | 1,232 | 1,216 | 1,216 | 2,300 | 1,216 |
| 2025-02-28 | 1,224 | 1,230 | 1,224 | 1,230 | 1,900 | 1,230 |
| 2025-02-27 | 1,221 | 1,225 | 1,210 | 1,210 | 1,200 | 1,210 |
| 2025-02-26 | 1,222 | 1,222 | 1,222 | 1,222 | 200 | 1,222 |
| 2025-02-25 | 1,225 | 1,225 | 1,224 | 1,224 | 200 | 1,224 |
| 2025-02-21 | 1,225 | 1,225 | 1,215 | 1,221 | 300 | 1,221 |
| 2025-02-20 | 1,215 | 1,221 | 1,215 | 1,216 | 2,100 | 1,216 |
| 2025-02-19 | 1,219 | 1,219 | 1,215 | 1,216 | 400 | 1,216 |
| 2025-02-18 | 1,225 | 1,230 | 1,225 | 1,230 | 2,200 | 1,230 |
| 2025-02-17 | 1,220 | 1,221 | 1,215 | 1,215 | 1,500 | 1,215 |
| 2025-02-14 | 1,222 | 1,232 | 1,218 | 1,222 | 700 | 1,222 |
| 2025-02-13 | 1,230 | 1,232 | 1,214 | 1,232 | 1,600 | 1,232 |
| 2025-02-12 | - | - | - | 1,222 | - | 1,222 |
| 2025-02-10 | 1,214 | 1,225 | 1,214 | 1,222 | 400 | 1,222 |
| 2025-02-07 | 1,214 | 1,232 | 1,214 | 1,232 | 300 | 1,232 |
| 2025-02-06 | 1,232 | 1,232 | 1,220 | 1,220 | 200 | 1,220 |
| 2025-02-05 | 1,223 | 1,249 | 1,223 | 1,249 | 1,000 | 1,249 |
| 2025-02-04 | 1,224 | 1,224 | 1,223 | 1,223 | 300 | 1,223 |
| 2025-02-03 | 1,213 | 1,220 | 1,207 | 1,220 | 1,100 | 1,220 |
| 2025-01-31 | 1,210 | 1,210 | 1,203 | 1,203 | 400 | 1,203 |
| 2025-01-30 | 1,210 | 1,210 | 1,203 | 1,203 | 500 | 1,203 |
| 2025-01-29 | 1,203 | 1,203 | 1,203 | 1,203 | 200 | 1,203 |
| 2025-01-28 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 1,203 |
| 2025-01-27 | 1,203 | 1,203 | 1,203 | 1,203 | 400 | 1,203 |
| 2025-01-24 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 1,203 |
| 2025-01-23 | 1,202 | 1,203 | 1,202 | 1,203 | 200 | 1,203 |
| 2025-01-22 | 1,210 | 1,210 | 1,202 | 1,202 | 300 | 1,202 |
| 2025-01-21 | 1,209 | 1,209 | 1,201 | 1,201 | 700 | 1,201 |
| 2025-01-20 | 1,225 | 1,226 | 1,209 | 1,209 | 500 | 1,209 |
| 2025-01-17 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 1,206 |
| 2025-01-16 | 1,214 | 1,228 | 1,214 | 1,214 | 700 | 1,214 |
| 2025-01-15 | 1,225 | 1,225 | 1,214 | 1,214 | 200 | 1,214 |
| 2025-01-14 | - | - | - | 1,225 | - | 1,225 |
| 2025-01-10 | 1,225 | 1,225 | 1,225 | 1,225 | 200 | 1,225 |
| 2025-01-09 | 1,216 | 1,226 | 1,216 | 1,226 | 400 | 1,226 |
| 2025-01-08 | 1,214 | 1,214 | 1,214 | 1,214 | 100 | 1,214 |
| 2025-01-07 | 1,214 | 1,214 | 1,212 | 1,214 | 1,300 | 1,214 |
| 2025-01-06 | 1,226 | 1,226 | 1,215 | 1,215 | 500 | 1,215 |
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