1. HOME >
  2. 株価時系列 >
  3. 9895 >
  4. 1994年

9895 (株)コンセック の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,3501,3501,3001,35017,0006,750
1994-12-291,2801,3701,2701,37022,0006,850
1994-12-281,2801,2801,2501,27010,0006,350
1994-12-271,3401,3501,2801,28013,0006,400
1994-12-261,3301,3501,3201,3409,0006,700
1994-12-221,3301,3701,3201,32013,0006,600
1994-12-211,3301,3601,3001,30012,0006,500
1994-12-201,3701,4201,3401,39024,0006,950
1994-12-191,4501,4501,3001,33021,0006,650
1994-12-161,5201,5201,4001,44028,0007,200
1994-12-151,5901,6801,4801,510153,0007,550
1994-12-141,6101,7201,5201,590366,0007,950
1994-12-131,3401,5001,3401,500118,0007,500
1994-12-121,3001,3201,3001,32010,0006,600
1994-12-091,3901,3901,2801,30016,0006,500
1994-12-081,4401,4501,3701,37058,0006,850
1994-12-071,2101,4001,2101,40037,0007,000
1994-12-061,2101,2101,1801,20017,0006,000
1994-12-051,1901,2001,1601,20016,0006,000
1994-12-021,1601,1601,1601,1603,0005,800
1994-12-011,2101,2101,1801,1804,0005,900
1994-11-291,2201,2201,2201,2201,0006,100
1994-11-281,2001,2001,2001,2002,0006,000
1994-11-251,1601,1601,1601,1601,0005,800
1994-11-241,2001,2001,1801,1803,0005,900
1994-11-221,2401,2401,2101,2105,0006,050
1994-11-211,3001,3001,2501,2508,0006,250
1994-11-181,2301,3001,2301,30011,0006,500
1994-11-171,2301,2301,2301,2302,0006,150
1994-11-161,2201,2401,2101,2104,0006,050
1994-11-151,2001,2001,2001,2006,0006,000
1994-11-141,2001,2201,2001,2203,0006,100
1994-11-111,2301,2301,2201,2303,0006,150
1994-11-081,2501,2501,2501,2502,0006,250
1994-11-071,2501,2501,2501,2501,0006,250
1994-10-311,3001,3401,3001,34013,0006,700
1994-10-271,3001,3401,2801,3409,0006,700
1994-10-261,3401,3401,3001,30015,0006,500
1994-10-251,3501,3501,3501,3505,0006,750
1994-10-241,3701,3701,3501,3504,0006,750
1994-10-211,3501,3901,3401,34049,0006,700
1994-10-201,3101,3701,3101,35031,0006,750
1994-10-191,3201,3501,3201,3505,0006,750
1994-10-181,3401,3501,3401,3509,0006,750
1994-10-171,3601,3701,3201,34015,0006,700
1994-10-141,3101,3501,3001,35016,0006,750
1994-10-131,1901,2701,1501,27016,0006,350
1994-10-111,3401,3401,2901,2903,0006,450
1994-10-071,3701,3701,3401,37015,0006,850
1994-10-061,3101,3901,3101,38016,0006,900
1994-10-051,2301,3201,2301,31019,0006,550
1994-10-041,2001,3001,2001,25015,0006,250
1994-10-031,2101,2501,2101,2508,0006,250
1994-09-291,1501,1501,1501,1504,0005,750
1994-09-281,1301,1301,1101,1103,0005,550
1994-09-271,0701,1101,0601,1107,0005,550
1994-09-261,0501,0701,0501,0703,0005,350
1994-09-211,1101,1101,1101,1104,0005,550
1994-09-201,0601,0901,0501,0908,0005,450
1994-09-161,0501,1001,0501,0606,0005,300
1994-09-141,1001,1001,0501,0509,0005,250
1994-09-131,1301,1301,1001,10013,0005,500
1994-09-121,1501,1501,1201,1208,0005,600
1994-09-091,1601,1601,1501,1502,0005,750
1994-09-081,1501,1501,1501,1503,0005,750
1994-09-061,2001,2501,1001,2508,0006,250
1994-09-021,3001,3001,2701,2703,0006,350
1994-09-011,2601,3201,2601,3109,0006,550
1994-08-311,1701,2301,1701,20034,0006,000
1994-08-301,1101,1101,1101,1101,0005,550
1994-08-291,1701,1701,1001,10010,0005,500
1994-08-261,1601,1801,1601,1705,0005,850
1994-08-251,1601,1601,1601,1601,0005,800
1994-08-231,2101,2101,2101,2101,0006,050
1994-08-221,2301,2301,2301,2301,0006,150
1994-08-191,2801,2801,2301,2304,0006,150
1994-08-181,2901,2901,2901,2901,0006,450
1994-08-171,3001,3001,3001,3003,0006,500
1994-08-161,3001,3001,3001,3001,0006,500
1994-08-151,3001,3001,2801,3004,0006,500
1994-08-051,3401,3801,3401,38017,0006,900
1994-08-031,3801,3801,3801,3801,0006,900
1994-08-021,4001,4001,3601,4004,0007,000
1994-07-291,3001,3801,3001,3504,0006,750
1994-07-281,3001,3101,3001,3102,0006,550
1994-07-271,3101,3101,3101,3103,0006,550
1994-07-261,3101,3101,3001,3106,0006,550
1994-07-211,4001,4001,4001,4001,0007,000
1994-07-201,4501,4501,4501,4505,0007,250
1994-07-191,4801,4801,4501,4805,0007,400
1994-07-181,4701,5001,4701,49011,0007,450
1994-07-151,4901,5101,4701,47029,0007,350
1994-07-141,4501,4501,3601,36011,0006,800
1994-07-131,4401,4401,4001,40013,0007,000
1994-07-121,4601,4701,4501,45021,0007,250
1994-07-111,4601,4701,4601,4702,0007,350
1994-07-081,4301,5101,4101,51038,0007,550
1994-07-071,4001,4001,4001,4002,0007,000
1994-07-061,4401,4401,4001,4307,0007,150
1994-07-051,4701,4801,4201,4207,0007,100
1994-07-041,4701,4701,4001,47024,0007,350
1994-07-011,3701,4801,3601,48013,0007,400
1994-06-301,3901,4001,3501,3508,0006,750
1994-06-291,3601,3801,3601,3802,0006,900
1994-06-281,4001,4001,3801,3802,0006,900
1994-06-271,3701,3701,3701,3705,0006,850
1994-06-241,4401,4501,4401,4408,0007,200
1994-06-231,3901,4401,3901,4407,0007,200
1994-06-221,3701,3801,3501,3807,0006,900
1994-06-211,3801,4001,3801,38014,0006,900
1994-06-201,4501,4501,4001,4007,0007,000
1994-06-171,4401,4601,4201,45011,0007,250
1994-06-161,4301,4301,3801,38013,0006,900
1994-06-151,4801,4801,4201,43010,0007,150
1994-06-141,4501,4801,4101,48014,0007,400
1994-06-131,4601,5001,4301,44020,0007,200
1994-06-101,4501,4601,4201,42027,0007,100
1994-06-091,5001,5201,4101,45042,0007,250
1994-06-081,5301,5301,4401,50063,0007,500
1994-06-071,3601,5401,3501,530236,0007,650
1994-06-061,3901,3901,3301,350153,0006,750
1994-06-031,0701,2701,0701,270181,0006,350
1994-06-021,0701,0701,0701,0703,0005,350
1994-06-011,0801,0801,0701,0704,0005,350
1994-05-311,0801,0901,0701,09013,0005,450
1994-05-301,1001,1001,0701,08022,0005,400
1994-05-271,0401,1201,0401,06052,0005,300
1994-05-261,0801,0901,0201,02021,0005,100
1994-05-251,0901,0901,0801,09026,0005,450
1994-05-241,0701,1101,0601,10033,0005,500
1994-05-231,0801,0801,0501,05038,0005,250
1994-05-201,0101,0901,0101,08091,0005,400
1994-05-191,0001,0109851,00046,0005,000
1994-05-189211,0109211,01049,0005,050
1994-05-179009108959107,0004,550
1994-05-169209208958954,0004,475
1994-05-138759108759105,0004,550
1994-05-128758758718712,0004,355
1994-05-118618618618612,0004,305
1994-05-108608608608601,0004,300
1994-05-098809008708705,0004,350
1994-05-069009009009001,0004,500
1994-04-289109109109109,0004,550
1994-04-269009008908904,0004,450
1994-04-258909008909004,0004,500
1994-04-229009009009004,0004,500
1994-04-218999108999009,0004,500
1994-04-2091091190090011,0004,500
1994-04-1997997994094012,0004,700
1994-04-1898198597598012,0004,900
1994-04-1598599095195162,0004,755
1994-04-1492095092093017,0004,650
1994-04-139209309209304,0004,650
1994-04-1293894092092039,0004,600
1994-04-1190696590694070,0004,700
1994-04-0888092088090685,0004,530
1994-04-0787588086587050,0004,350
1994-04-06810888810865201,0004,325
1994-04-05785821782810162,0004,050
1994-04-047817857817855,0003,925
1994-03-288008008008001,0004,000
1994-03-258008008008003,0004,000
1994-03-2480080080080019,0004,000
1994-03-228208208208202,0004,100
1994-03-188508508208207,0004,100
1994-03-1788588585085014,0004,250
1994-03-1690092089089012,0004,450
1994-03-1585990185190128,0004,505
1994-03-1480386080086027,0004,300
1994-03-1179180078080019,0004,000
1994-03-1075176175076015,0003,800
1994-03-097307507307504,0003,750
1994-03-087307307307303,0003,650
1994-03-077307307307303,0003,650
1994-03-037507507207204,0003,600
1994-03-027507517507513,0003,755
1994-03-017607717507509,0003,750
1994-02-287507507507502,0003,750
1994-02-247607607607602,0003,800
1994-02-2372072072072017,0003,600
1994-02-227207207207208,0003,600
1994-02-187207397207393,0003,695
1994-02-177207207207204,0003,600
1994-02-157207207207202,0003,600
1994-02-077607607607603,0003,800
1994-02-037607607607603,0003,800
1994-02-0272176172175912,0003,795
1994-02-017017207017207,0003,600
1994-01-316576606576574,0003,285
1994-01-275755755755751,0002,875
1994-01-265705705705704,0002,850
1994-01-255705705705703,0002,850
1994-01-206186186186183,0003,090
1994-01-196016186016185,0003,090
1994-01-185885885885881,0002,940
1994-01-175755755755754,0002,875
1994-01-145755755755751,0002,875
1994-01-135705705705706,0002,850
1994-01-125715715705703,0002,850
1994-01-065705705705703,0002,850

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