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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,262 | 1,265 | 1,260 | 1,265 | 1,900 | 1,265 |
| 2025-07-07 | 1,260 | 1,262 | 1,258 | 1,262 | 1,900 | 1,262 |
| 2025-07-04 | 1,269 | 1,269 | 1,260 | 1,266 | 800 | 1,266 |
| 2025-07-03 | 1,265 | 1,272 | 1,259 | 1,267 | 2,300 | 1,267 |
| 2025-07-02 | 1,269 | 1,275 | 1,260 | 1,262 | 1,900 | 1,262 |
| 2025-07-01 | 1,272 | 1,278 | 1,269 | 1,269 | 2,300 | 1,269 |
| 2025-06-30 | 1,289 | 1,289 | 1,276 | 1,276 | 3,000 | 1,276 |
| 2025-06-27 | 1,255 | 1,265 | 1,255 | 1,259 | 2,000 | 1,259 |
| 2025-06-26 | 1,246 | 1,254 | 1,246 | 1,254 | 1,200 | 1,254 |
| 2025-06-25 | 1,250 | 1,250 | 1,240 | 1,241 | 1,300 | 1,241 |
| 2025-06-24 | 1,240 | 1,250 | 1,240 | 1,250 | 3,400 | 1,250 |
| 2025-06-23 | 1,231 | 1,239 | 1,231 | 1,235 | 1,000 | 1,235 |
| 2025-06-20 | 1,236 | 1,236 | 1,231 | 1,231 | 1,400 | 1,231 |
| 2025-06-19 | 1,230 | 1,230 | 1,226 | 1,230 | 800 | 1,230 |
| 2025-06-18 | 1,217 | 1,230 | 1,217 | 1,230 | 300 | 1,230 |
| 2025-06-17 | 1,219 | 1,228 | 1,216 | 1,217 | 1,700 | 1,217 |
| 2025-06-16 | 1,220 | 1,222 | 1,219 | 1,222 | 1,000 | 1,222 |
| 2025-06-13 | 1,243 | 1,243 | 1,221 | 1,221 | 1,700 | 1,221 |
| 2025-06-12 | 1,230 | 1,230 | 1,224 | 1,224 | 700 | 1,224 |
| 2025-06-11 | 1,239 | 1,239 | 1,225 | 1,229 | 1,800 | 1,229 |
| 2025-06-10 | 1,248 | 1,248 | 1,200 | 1,242 | 11,800 | 1,242 |
| 2025-06-09 | 1,230 | 1,241 | 1,222 | 1,239 | 2,500 | 1,239 |
| 2025-06-06 | 1,230 | 1,252 | 1,230 | 1,248 | 2,400 | 1,248 |
| 2025-06-05 | 1,240 | 1,265 | 1,227 | 1,227 | 6,300 | 1,227 |
| 2025-06-04 | 1,209 | 1,507 | 1,209 | 1,228 | 211,900 | 1,228 |
| 2025-06-03 | 1,196 | 1,207 | 1,196 | 1,207 | 500 | 1,207 |
| 2025-06-02 | 1,205 | 1,205 | 1,196 | 1,196 | 1,000 | 1,196 |
| 2025-05-30 | 1,200 | 1,202 | 1,196 | 1,200 | 1,600 | 1,200 |
| 2025-05-29 | 1,186 | 1,193 | 1,186 | 1,187 | 1,700 | 1,187 |
| 2025-05-28 | 1,182 | 1,183 | 1,171 | 1,183 | 2,800 | 1,183 |
| 2025-05-27 | 1,178 | 1,183 | 1,177 | 1,178 | 900 | 1,178 |
| 2025-05-26 | 1,175 | 1,189 | 1,175 | 1,177 | 1,500 | 1,177 |
| 2025-05-23 | 1,181 | 1,182 | 1,175 | 1,175 | 2,300 | 1,175 |
| 2025-05-22 | 1,176 | 1,191 | 1,176 | 1,179 | 700 | 1,179 |
| 2025-05-21 | 1,193 | 1,197 | 1,193 | 1,197 | 700 | 1,197 |
| 2025-05-20 | 1,192 | 1,192 | 1,176 | 1,176 | 3,800 | 1,176 |
| 2025-05-19 | 1,170 | 1,445 | 1,170 | 1,200 | 110,300 | 1,200 |
| 2025-05-16 | 1,175 | 1,187 | 1,174 | 1,180 | 1,500 | 1,180 |
| 2025-05-15 | 1,182 | 1,185 | 1,175 | 1,175 | 1,800 | 1,175 |
| 2025-05-14 | 1,189 | 1,189 | 1,182 | 1,182 | 900 | 1,182 |
| 2025-05-13 | 1,197 | 1,197 | 1,183 | 1,183 | 1,900 | 1,183 |
| 2025-05-12 | 1,191 | 1,198 | 1,191 | 1,198 | 800 | 1,198 |
| 2025-05-09 | 1,187 | 1,187 | 1,185 | 1,186 | 800 | 1,186 |
| 2025-05-08 | 1,186 | 1,186 | 1,183 | 1,186 | 500 | 1,186 |
| 2025-05-07 | 1,190 | 1,191 | 1,186 | 1,186 | 1,500 | 1,186 |
| 2025-05-02 | 1,203 | 1,203 | 1,185 | 1,186 | 3,500 | 1,186 |
| 2025-05-01 | 1,212 | 1,337 | 1,195 | 1,212 | 55,100 | 1,212 |
| 2025-04-30 | 1,215 | 1,215 | 1,195 | 1,212 | 1,100 | 1,212 |
| 2025-04-28 | 1,191 | 1,304 | 1,170 | 1,192 | 41,200 | 1,192 |
| 2025-04-25 | 1,200 | 1,223 | 1,189 | 1,204 | 2,300 | 1,204 |
| 2025-04-24 | 1,194 | 1,201 | 1,194 | 1,200 | 500 | 1,200 |
| 2025-04-23 | 1,184 | 1,194 | 1,184 | 1,194 | 300 | 1,194 |
| 2025-04-22 | 1,187 | 1,200 | 1,187 | 1,188 | 800 | 1,188 |
| 2025-04-21 | 1,174 | 1,187 | 1,174 | 1,176 | 700 | 1,176 |
| 2025-04-18 | 1,170 | 1,187 | 1,170 | 1,175 | 800 | 1,175 |
| 2025-04-17 | 1,168 | 1,183 | 1,168 | 1,183 | 400 | 1,183 |
| 2025-04-16 | 1,176 | 1,177 | 1,171 | 1,171 | 1,100 | 1,171 |
| 2025-04-15 | 1,175 | 1,176 | 1,175 | 1,176 | 500 | 1,176 |
| 2025-04-14 | 1,169 | 1,187 | 1,169 | 1,174 | 2,100 | 1,174 |
| 2025-04-11 | 1,187 | 1,187 | 1,187 | 1,187 | 600 | 1,187 |
| 2025-04-10 | 1,200 | 1,221 | 1,199 | 1,217 | 5,600 | 1,217 |
| 2025-04-09 | 1,217 | 1,217 | 1,145 | 1,147 | 9,100 | 1,147 |
| 2025-04-08 | 1,222 | 1,222 | 1,222 | 1,222 | 700 | 1,222 |
| 2025-04-07 | 1,204 | 1,228 | 1,190 | 1,199 | 2,300 | 1,199 |
| 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