9895 (株)コンセック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 310 | 316 | 310 | 316 | 5,000 | 1,580 |
| 1997-12-29 | 330 | 330 | 316 | 316 | 9,000 | 1,580 |
| 1997-12-26 | 325 | 330 | 325 | 330 | 12,000 | 1,650 |
| 1997-12-25 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1997-12-24 | 345 | 350 | 345 | 345 | 6,000 | 1,725 |
| 1997-12-22 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1997-12-19 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1997-12-18 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1997-12-17 | 420 | 420 | 400 | 400 | 16,000 | 2,000 |
| 1997-12-16 | 400 | 420 | 400 | 420 | 3,000 | 2,100 |
| 1997-12-15 | 382 | 400 | 380 | 400 | 11,000 | 2,000 |
| 1997-12-10 | 392 | 392 | 390 | 390 | 6,000 | 1,950 |
| 1997-12-09 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 1997-12-04 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 1997-12-03 | 415 | 415 | 395 | 395 | 20,000 | 1,975 |
| 1997-12-02 | 402 | 405 | 385 | 400 | 46,000 | 2,000 |
| 1997-12-01 | 380 | 410 | 380 | 400 | 41,000 | 2,000 |
| 1997-11-28 | 450 | 450 | 370 | 370 | 26,000 | 1,850 |
| 1997-11-27 | 470 | 470 | 450 | 450 | 4,000 | 2,250 |
| 1997-11-26 | 470 | 490 | 470 | 490 | 5,000 | 2,450 |
| 1997-11-25 | 475 | 475 | 470 | 470 | 6,000 | 2,350 |
| 1997-11-21 | 490 | 490 | 480 | 480 | 5,000 | 2,400 |
| 1997-11-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-11-19 | 510 | 510 | 510 | 510 | 10,000 | 2,550 |
| 1997-11-18 | 460 | 510 | 450 | 510 | 11,000 | 2,550 |
| 1997-11-17 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1997-11-14 | 456 | 468 | 456 | 460 | 15,000 | 2,300 |
| 1997-11-13 | 405 | 456 | 405 | 456 | 11,000 | 2,280 |
| 1997-11-12 | 383 | 405 | 383 | 405 | 32,000 | 2,025 |
| 1997-11-11 | 414 | 414 | 390 | 390 | 32,000 | 1,950 |
| 1997-11-10 | 439 | 439 | 415 | 419 | 18,000 | 2,095 |
| 1997-11-07 | 470 | 470 | 449 | 449 | 17,000 | 2,245 |
| 1997-11-06 | 479 | 479 | 475 | 479 | 21,000 | 2,395 |
| 1997-11-05 | 480 | 480 | 479 | 479 | 17,000 | 2,395 |
| 1997-11-04 | 481 | 482 | 480 | 481 | 23,000 | 2,405 |
| 1997-10-31 | 481 | 482 | 481 | 482 | 7,000 | 2,410 |
| 1997-10-30 | 481 | 481 | 481 | 481 | 6,000 | 2,405 |
| 1997-10-29 | 499 | 500 | 481 | 481 | 10,000 | 2,405 |
| 1997-10-28 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1997-10-24 | 520 | 520 | 517 | 517 | 6,000 | 2,585 |
| 1997-10-23 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1997-10-22 | 520 | 520 | 515 | 520 | 7,000 | 2,600 |
| 1997-10-21 | 540 | 540 | 520 | 520 | 8,000 | 2,600 |
| 1997-10-20 | 550 | 550 | 520 | 550 | 12,000 | 2,750 |
| 1997-10-17 | 575 | 575 | 560 | 560 | 8,000 | 2,800 |
| 1997-10-16 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1997-10-15 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1997-10-14 | 574 | 575 | 570 | 570 | 4,000 | 2,850 |
| 1997-10-13 | 570 | 575 | 570 | 575 | 8,000 | 2,875 |
| 1997-10-09 | 541 | 570 | 541 | 570 | 14,000 | 2,850 |
| 1997-10-07 | 500 | 502 | 500 | 502 | 7,000 | 2,510 |
| 1997-10-06 | 500 | 500 | 500 | 500 | 15,000 | 2,500 |
| 1997-10-03 | 520 | 520 | 500 | 500 | 21,000 | 2,500 |
| 1997-10-02 | 540 | 540 | 520 | 520 | 13,000 | 2,600 |
| 1997-10-01 | 559 | 559 | 540 | 540 | 8,000 | 2,700 |
| 1997-09-30 | 580 | 580 | 550 | 560 | 11,000 | 2,800 |
| 1997-09-26 | 640 | 640 | 600 | 600 | 6,000 | 3,000 |
| 1997-09-25 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1997-09-24 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-09-22 | 652 | 652 | 651 | 651 | 2,000 | 3,255 |
| 1997-09-19 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1997-09-17 | 655 | 655 | 650 | 650 | 2,000 | 3,250 |
| 1997-09-12 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1997-09-11 | 700 | 715 | 700 | 700 | 10,000 | 3,500 |
| 1997-09-10 | 650 | 700 | 650 | 700 | 10,000 | 3,500 |
| 1997-09-09 | 649 | 650 | 649 | 650 | 10,000 | 3,250 |
| 1997-09-08 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 1997-09-05 | 650 | 650 | 602 | 650 | 42,000 | 3,250 |
| 1997-09-04 | 690 | 700 | 670 | 670 | 50,000 | 3,350 |
| 1997-09-03 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-09-02 | 700 | 700 | 685 | 690 | 21,000 | 3,450 |
| 1997-09-01 | 700 | 710 | 700 | 700 | 35,000 | 3,500 |
| 1997-08-29 | 700 | 730 | 680 | 700 | 35,000 | 3,500 |
| 1997-08-28 | 730 | 730 | 700 | 700 | 17,000 | 3,500 |
| 1997-08-27 | 780 | 780 | 750 | 750 | 7,000 | 3,750 |
| 1997-08-25 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1997-08-22 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1997-08-21 | 736 | 760 | 736 | 750 | 5,000 | 3,750 |
| 1997-08-20 | 800 | 800 | 730 | 730 | 6,000 | 3,650 |
| 1997-08-19 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1997-08-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1997-08-15 | 803 | 804 | 800 | 800 | 8,000 | 4,000 |
| 1997-08-14 | 817 | 817 | 800 | 800 | 6,000 | 4,000 |
| 1997-08-13 | 800 | 818 | 800 | 818 | 5,000 | 4,090 |
| 1997-08-12 | 850 | 850 | 840 | 840 | 4,000 | 4,200 |
| 1997-08-11 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1997-08-08 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1997-08-07 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1997-08-05 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1997-08-04 | 911 | 911 | 910 | 911 | 14,000 | 4,555 |
| 1997-08-01 | 911 | 912 | 910 | 910 | 5,000 | 4,550 |
| 1997-07-31 | 922 | 922 | 909 | 909 | 3,000 | 4,545 |
| 1997-07-30 | 925 | 925 | 922 | 922 | 3,000 | 4,610 |
| 1997-07-29 | 912 | 930 | 912 | 925 | 5,000 | 4,625 |
| 1997-07-28 | 921 | 922 | 921 | 922 | 12,000 | 4,610 |
| 1997-07-25 | 920 | 929 | 920 | 922 | 4,000 | 4,610 |
| 1997-07-24 | 948 | 948 | 911 | 930 | 5,000 | 4,650 |
| 1997-07-23 | 965 | 965 | 950 | 950 | 5,000 | 4,750 |
| 1997-07-22 | 971 | 971 | 965 | 965 | 6,000 | 4,825 |
| 1997-07-18 | 1,010 | 1,010 | 970 | 970 | 12,000 | 4,850 |
| 1997-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1997-07-16 | 1,010 | 1,010 | 962 | 999 | 27,000 | 4,995 |
| 1997-07-15 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 | 5,150 |
| 1997-07-14 | 1,060 | 1,060 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1997-07-11 | 1,020 | 1,100 | 1,020 | 1,070 | 10,000 | 5,350 |
| 1997-07-10 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1997-07-09 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1997-07-08 | 1,070 | 1,070 | 1,060 | 1,070 | 8,000 | 5,350 |
| 1997-07-07 | 1,170 | 1,170 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1997-07-04 | 1,100 | 1,190 | 1,080 | 1,190 | 24,000 | 5,950 |
| 1997-07-03 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1997-07-02 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1997-07-01 | 1,100 | 1,100 | 1,070 | 1,090 | 6,000 | 5,450 |
| 1997-06-30 | 1,150 | 1,150 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1997-06-27 | 1,110 | 1,150 | 1,100 | 1,150 | 18,000 | 5,750 |
| 1997-06-26 | 1,160 | 1,230 | 1,120 | 1,120 | 63,000 | 5,600 |
| 1997-06-25 | 1,100 | 1,200 | 1,100 | 1,180 | 47,000 | 5,900 |
| 1997-06-24 | 1,080 | 1,100 | 1,080 | 1,100 | 19,000 | 5,500 |
| 1997-06-23 | 1,060 | 1,080 | 1,040 | 1,080 | 12,000 | 5,400 |
| 1997-06-20 | 1,020 | 1,050 | 1,020 | 1,050 | 10,000 | 5,250 |
| 1997-06-19 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 5,050 |
| 1997-06-18 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1997-06-17 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1997-06-16 | 1,020 | 1,050 | 1,010 | 1,040 | 6,000 | 5,200 |
| 1997-06-13 | 1,060 | 1,060 | 1,030 | 1,060 | 6,000 | 5,300 |
| 1997-06-12 | 1,010 | 1,060 | 1,000 | 1,060 | 10,000 | 5,300 |
| 1997-06-11 | 1,020 | 1,020 | 1,000 | 1,010 | 18,000 | 5,050 |
| 1997-06-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1997-06-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1997-06-06 | 1,060 | 1,060 | 1,030 | 1,030 | 7,000 | 5,150 |
| 1997-06-05 | 995 | 1,080 | 995 | 1,070 | 49,000 | 5,350 |
| 1997-06-04 | 1,000 | 1,000 | 995 | 995 | 11,000 | 4,975 |
| 1997-06-03 | 1,000 | 1,080 | 990 | 1,000 | 34,000 | 5,000 |
| 1997-06-02 | 1,030 | 1,040 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1997-05-30 | 1,000 | 1,100 | 980 | 1,050 | 29,000 | 5,250 |
| 1997-05-29 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1997-05-23 | 1,060 | 1,080 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1997-05-22 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1997-05-21 | 1,090 | 1,100 | 1,060 | 1,060 | 11,000 | 5,300 |
| 1997-05-20 | 1,110 | 1,130 | 1,090 | 1,090 | 9,000 | 5,450 |
| 1997-05-19 | 1,060 | 1,120 | 1,060 | 1,110 | 14,000 | 5,550 |
| 1997-05-16 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1997-05-15 | 1,040 | 1,050 | 1,030 | 1,050 | 16,000 | 5,250 |
| 1997-05-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1997-05-12 | 1,090 | 1,090 | 1,040 | 1,070 | 15,000 | 5,350 |
| 1997-05-09 | 1,100 | 1,100 | 1,060 | 1,070 | 7,000 | 5,350 |
| 1997-05-08 | 1,070 | 1,130 | 1,060 | 1,130 | 57,000 | 5,650 |
| 1997-05-07 | 971 | 1,060 | 971 | 1,060 | 20,000 | 5,300 |
| 1997-05-06 | 950 | 960 | 940 | 960 | 23,000 | 4,800 |
| 1997-05-02 | 950 | 954 | 950 | 950 | 8,000 | 4,750 |
| 1997-05-01 | 989 | 989 | 950 | 950 | 13,000 | 4,750 |
| 1997-04-30 | 901 | 990 | 900 | 990 | 51,000 | 4,950 |
| 1997-04-28 | 915 | 915 | 900 | 900 | 9,000 | 4,500 |
| 1997-04-25 | 920 | 926 | 900 | 915 | 16,000 | 4,575 |
| 1997-04-24 | 939 | 939 | 926 | 926 | 7,000 | 4,630 |
| 1997-04-23 | 951 | 951 | 935 | 935 | 14,000 | 4,675 |
| 1997-04-22 | 930 | 981 | 930 | 951 | 25,000 | 4,755 |
| 1997-04-21 | 861 | 900 | 860 | 900 | 26,000 | 4,500 |
| 1997-04-18 | 800 | 810 | 800 | 800 | 45,000 | 4,000 |
| 1997-04-17 | 781 | 800 | 780 | 780 | 23,000 | 3,900 |
| 1997-04-16 | 731 | 770 | 720 | 770 | 19,000 | 3,850 |
| 1997-04-15 | 760 | 760 | 720 | 720 | 8,000 | 3,600 |
| 1997-04-14 | 761 | 765 | 730 | 755 | 33,000 | 3,775 |
| 1997-04-11 | 810 | 810 | 790 | 790 | 23,000 | 3,950 |
| 1997-04-10 | 840 | 850 | 800 | 810 | 17,000 | 4,050 |
| 1997-04-09 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1997-04-08 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1997-04-07 | 950 | 950 | 920 | 930 | 25,000 | 4,650 |
| 1997-04-04 | 959 | 960 | 949 | 950 | 14,000 | 4,750 |
| 1997-04-03 | 960 | 960 | 951 | 960 | 4,000 | 4,800 |
| 1997-04-02 | 949 | 960 | 949 | 960 | 18,000 | 4,800 |
| 1997-04-01 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 1997-03-31 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1997-03-28 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1997-03-26 | 1,000 | 1,000 | 990 | 990 | 6,000 | 4,950 |
| 1997-03-25 | 999 | 1,000 | 990 | 1,000 | 20,000 | 5,000 |
| 1997-03-24 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1997-03-21 | 999 | 1,010 | 998 | 1,010 | 13,000 | 5,050 |
| 1997-03-19 | 1,000 | 1,000 | 999 | 999 | 5,000 | 4,995 |
| 1997-03-18 | 1,010 | 1,020 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1997-03-17 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 5,050 |
| 1997-03-14 | 1,000 | 1,000 | 990 | 999 | 17,000 | 4,995 |
| 1997-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1997-03-12 | 1,060 | 1,060 | 990 | 1,000 | 39,000 | 5,000 |
| 1997-03-11 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1997-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 5,600 |
| 1997-03-07 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1997-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1997-03-05 | 1,150 | 1,160 | 1,110 | 1,150 | 12,000 | 5,750 |
| 1997-03-04 | 1,160 | 1,160 | 1,110 | 1,150 | 16,000 | 5,750 |
| 1997-03-03 | 1,160 | 1,160 | 1,110 | 1,160 | 26,000 | 5,800 |
| 1997-02-28 | 1,100 | 1,160 | 1,100 | 1,160 | 12,000 | 5,800 |
| 1997-02-27 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1997-02-26 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1997-02-25 | 1,120 | 1,140 | 1,110 | 1,110 | 6,000 | 5,550 |
| 1997-02-24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1997-02-21 | 1,120 | 1,120 | 1,100 | 1,100 | 24,000 | 5,500 |
| 1997-02-20 | 1,100 | 1,100 | 1,060 | 1,100 | 11,000 | 5,500 |
| 1997-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1997-02-18 | 1,100 | 1,110 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1997-02-17 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1997-02-14 | 1,130 | 1,140 | 1,120 | 1,120 | 24,000 | 5,600 |
| 1997-02-13 | 1,130 | 1,130 | 1,110 | 1,120 | 9,000 | 5,600 |
| 1997-02-12 | 1,140 | 1,150 | 1,110 | 1,110 | 17,000 | 5,550 |
| 1997-02-10 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 | 5,550 |
| 1997-02-07 | 1,280 | 1,280 | 1,180 | 1,190 | 19,000 | 5,950 |
| 1997-02-06 | 1,300 | 1,300 | 1,260 | 1,280 | 8,000 | 6,400 |
| 1997-02-05 | 1,300 | 1,320 | 1,300 | 1,300 | 21,000 | 6,500 |
| 1997-02-04 | 1,250 | 1,360 | 1,240 | 1,300 | 50,000 | 6,500 |
| 1997-02-03 | 1,050 | 1,190 | 1,050 | 1,180 | 28,000 | 5,900 |
| 1997-01-31 | 1,000 | 1,050 | 1,000 | 1,050 | 17,000 | 5,250 |
| 1997-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1997-01-29 | 990 | 1,000 | 987 | 995 | 21,000 | 4,975 |
| 1997-01-28 | 997 | 997 | 990 | 990 | 15,000 | 4,950 |
| 1997-01-27 | 1,000 | 1,000 | 996 | 996 | 5,000 | 4,980 |
| 1997-01-24 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 | 5,000 |
| 1997-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1997-01-22 | 1,000 | 1,000 | 999 | 1,000 | 20,000 | 5,000 |
| 1997-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1997-01-20 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1997-01-17 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1997-01-16 | 1,020 | 1,040 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1997-01-14 | 1,050 | 1,050 | 1,000 | 1,020 | 7,000 | 5,100 |
| 1997-01-13 | 1,020 | 1,050 | 1,000 | 1,050 | 18,000 | 5,250 |
| 1997-01-10 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 | 5,100 |
| 1997-01-09 | 1,100 | 1,100 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-01-08 | 1,170 | 1,170 | 1,100 | 1,110 | 19,000 | 5,550 |
| 1997-01-07 | 1,150 | 1,170 | 1,140 | 1,140 | 7,000 | 5,700 |
| 1997-01-06 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 5,750 |
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
