9895 (株)コンセック の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1998-12-25 | 270 | 280 | 270 | 280 | 2,000 | 1,400 |
| 1998-12-24 | 280 | 280 | 270 | 270 | 5,000 | 1,350 |
| 1998-12-22 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1998-12-21 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-12-18 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1998-12-17 | 277 | 280 | 277 | 280 | 25,000 | 1,400 |
| 1998-12-16 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1998-12-15 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1998-12-14 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 1998-12-10 | 280 | 280 | 260 | 260 | 11,000 | 1,300 |
| 1998-12-09 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1998-12-08 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1998-12-07 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1998-12-04 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1998-12-03 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1998-12-02 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1998-12-01 | 286 | 290 | 286 | 290 | 4,000 | 1,450 |
| 1998-11-30 | 281 | 290 | 281 | 290 | 3,000 | 1,450 |
| 1998-11-27 | 270 | 280 | 270 | 275 | 11,000 | 1,375 |
| 1998-11-26 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 1998-11-24 | 258 | 258 | 258 | 258 | 4,000 | 1,290 |
| 1998-11-20 | 260 | 260 | 258 | 258 | 9,000 | 1,290 |
| 1998-11-19 | 261 | 261 | 260 | 260 | 11,000 | 1,300 |
| 1998-11-18 | 261 | 262 | 261 | 261 | 6,000 | 1,305 |
| 1998-11-17 | 261 | 261 | 261 | 261 | 4,000 | 1,305 |
| 1998-11-13 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 1998-11-12 | 263 | 264 | 263 | 263 | 10,000 | 1,315 |
| 1998-11-11 | 263 | 265 | 263 | 263 | 7,000 | 1,315 |
| 1998-11-10 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 1998-11-09 | 265 | 265 | 264 | 264 | 7,000 | 1,320 |
| 1998-11-06 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 1998-11-05 | 271 | 271 | 265 | 265 | 8,000 | 1,325 |
| 1998-11-04 | 265 | 270 | 265 | 265 | 6,000 | 1,325 |
| 1998-10-30 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1998-10-29 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1998-10-27 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1998-10-26 | 269 | 269 | 269 | 269 | 5,000 | 1,345 |
| 1998-10-23 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1998-10-22 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 1998-10-21 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1998-10-14 | 270 | 270 | 269 | 269 | 10,000 | 1,345 |
| 1998-10-13 | 279 | 279 | 260 | 270 | 4,000 | 1,350 |
| 1998-10-12 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1998-10-09 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 1998-10-08 | 271 | 280 | 271 | 280 | 7,000 | 1,400 |
| 1998-10-07 | 270 | 270 | 260 | 260 | 6,000 | 1,300 |
| 1998-10-06 | 279 | 279 | 270 | 270 | 3,000 | 1,350 |
| 1998-10-05 | 279 | 279 | 278 | 279 | 5,000 | 1,395 |
| 1998-10-02 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 1998-10-01 | 280 | 280 | 270 | 280 | 19,000 | 1,400 |
| 1998-09-30 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1998-09-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-09-25 | 290 | 290 | 280 | 280 | 4,000 | 1,400 |
| 1998-09-24 | 285 | 290 | 280 | 290 | 24,000 | 1,450 |
| 1998-09-22 | 285 | 285 | 280 | 280 | 14,000 | 1,400 |
| 1998-09-18 | 285 | 285 | 280 | 280 | 12,000 | 1,400 |
| 1998-09-17 | 300 | 300 | 290 | 290 | 6,000 | 1,450 |
| 1998-09-16 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-09-14 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-09-08 | 290 | 290 | 280 | 280 | 14,000 | 1,400 |
| 1998-09-07 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-09-04 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 1998-09-03 | 300 | 300 | 290 | 290 | 17,000 | 1,450 |
| 1998-09-02 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1998-09-01 | 305 | 305 | 300 | 300 | 14,000 | 1,500 |
| 1998-08-31 | 309 | 310 | 309 | 309 | 8,000 | 1,545 |
| 1998-08-28 | 340 | 344 | 309 | 309 | 10,000 | 1,545 |
| 1998-08-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-08-25 | 359 | 359 | 355 | 355 | 2,000 | 1,775 |
| 1998-08-24 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1998-08-21 | 355 | 360 | 355 | 360 | 2,000 | 1,800 |
| 1998-08-20 | 370 | 370 | 365 | 365 | 5,000 | 1,825 |
| 1998-08-19 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1998-08-18 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1998-08-17 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1998-08-12 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1998-08-11 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1998-08-10 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-08-06 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-08-05 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1998-08-04 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1998-07-31 | 383 | 383 | 383 | 383 | 7,000 | 1,915 |
| 1998-07-30 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 1998-07-29 | 383 | 383 | 383 | 383 | 3,000 | 1,915 |
| 1998-07-28 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 1998-07-27 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 1998-07-22 | 410 | 410 | 400 | 400 | 16,000 | 2,000 |
| 1998-07-21 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 1998-07-16 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 1998-07-15 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1998-07-14 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1998-07-10 | 351 | 351 | 350 | 350 | 2,000 | 1,750 |
| 1998-07-09 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-07-08 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1998-07-06 | 400 | 400 | 395 | 395 | 6,000 | 1,975 |
| 1998-07-02 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1998-06-30 | 410 | 418 | 410 | 415 | 16,000 | 2,075 |
| 1998-06-29 | 400 | 418 | 400 | 418 | 10,000 | 2,090 |
| 1998-06-26 | 380 | 410 | 380 | 410 | 10,000 | 2,050 |
| 1998-06-25 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1998-06-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-06-23 | 365 | 379 | 365 | 379 | 12,000 | 1,895 |
| 1998-06-22 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1998-06-19 | 340 | 350 | 340 | 350 | 6,000 | 1,750 |
| 1998-06-17 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-06-16 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1998-06-12 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 1998-06-10 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1998-06-08 | 310 | 310 | 305 | 305 | 2,000 | 1,525 |
| 1998-06-05 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-06-03 | 339 | 350 | 320 | 350 | 8,000 | 1,750 |
| 1998-06-02 | 333 | 340 | 333 | 340 | 2,000 | 1,700 |
| 1998-05-29 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1998-05-28 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-05-27 | 325 | 325 | 320 | 320 | 3,000 | 1,600 |
| 1998-05-26 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1998-05-25 | 310 | 325 | 310 | 325 | 6,000 | 1,625 |
| 1998-05-22 | 317 | 317 | 300 | 305 | 19,000 | 1,525 |
| 1998-05-21 | 318 | 319 | 318 | 318 | 3,000 | 1,590 |
| 1998-05-19 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1998-05-18 | 301 | 320 | 301 | 320 | 2,000 | 1,600 |
| 1998-05-12 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-05-11 | 293 | 300 | 293 | 300 | 3,000 | 1,500 |
| 1998-05-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-05-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-04-30 | 334 | 334 | 334 | 334 | 4,000 | 1,670 |
| 1998-04-27 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 1998-04-24 | 349 | 349 | 344 | 344 | 2,000 | 1,720 |
| 1998-04-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-04-10 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-04-09 | 369 | 378 | 369 | 378 | 2,000 | 1,890 |
| 1998-04-07 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1998-04-06 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1998-04-03 | 322 | 322 | 320 | 320 | 2,000 | 1,600 |
| 1998-04-02 | 370 | 370 | 350 | 350 | 8,000 | 1,750 |
| 1998-03-31 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1998-03-27 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-03-26 | 381 | 381 | 380 | 380 | 6,000 | 1,900 |
| 1998-03-25 | 370 | 380 | 370 | 380 | 159,000 | 1,900 |
| 1998-03-24 | 352 | 353 | 352 | 353 | 147,000 | 1,765 |
| 1998-03-23 | 361 | 361 | 351 | 351 | 6,000 | 1,755 |
| 1998-03-20 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1998-03-19 | 352 | 355 | 351 | 351 | 9,000 | 1,755 |
| 1998-03-18 | 369 | 375 | 351 | 351 | 17,000 | 1,755 |
| 1998-03-17 | 361 | 370 | 361 | 370 | 11,000 | 1,850 |
| 1998-03-16 | 380 | 380 | 362 | 362 | 7,000 | 1,810 |
| 1998-03-13 | 369 | 380 | 369 | 380 | 4,000 | 1,900 |
| 1998-03-12 | 365 | 370 | 365 | 370 | 6,000 | 1,850 |
| 1998-03-11 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 1998-03-10 | 369 | 370 | 369 | 370 | 2,000 | 1,850 |
| 1998-03-09 | 393 | 393 | 393 | 393 | 4,000 | 1,965 |
| 1998-03-06 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 1998-03-05 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 1998-03-04 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1998-03-03 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1998-03-02 | 415 | 420 | 415 | 419 | 3,000 | 2,095 |
| 1998-02-27 | 363 | 420 | 363 | 420 | 11,000 | 2,100 |
| 1998-02-26 | 361 | 361 | 360 | 360 | 6,000 | 1,800 |
| 1998-02-25 | 365 | 365 | 360 | 360 | 5,000 | 1,800 |
| 1998-02-24 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1998-02-23 | 381 | 381 | 375 | 380 | 10,000 | 1,900 |
| 1998-02-20 | 384 | 386 | 382 | 382 | 5,000 | 1,910 |
| 1998-02-19 | 395 | 399 | 386 | 386 | 12,000 | 1,930 |
| 1998-02-18 | 396 | 406 | 396 | 405 | 6,000 | 2,025 |
| 1998-02-17 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 1998-02-16 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1998-02-13 | 397 | 405 | 397 | 401 | 22,000 | 2,005 |
| 1998-02-12 | 425 | 425 | 395 | 395 | 20,000 | 1,975 |
| 1998-02-10 | 430 | 430 | 425 | 425 | 5,000 | 2,125 |
| 1998-02-09 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1998-02-06 | 435 | 440 | 430 | 430 | 3,000 | 2,150 |
| 1998-02-05 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1998-02-04 | 450 | 450 | 445 | 445 | 5,000 | 2,225 |
| 1998-02-03 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1998-02-02 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 1998-01-30 | 470 | 470 | 451 | 451 | 7,000 | 2,255 |
| 1998-01-29 | 481 | 481 | 450 | 450 | 8,000 | 2,250 |
| 1998-01-28 | 450 | 450 | 445 | 450 | 10,000 | 2,250 |
| 1998-01-27 | 420 | 430 | 411 | 430 | 21,000 | 2,150 |
| 1998-01-26 | 372 | 405 | 372 | 405 | 8,000 | 2,025 |
| 1998-01-23 | 361 | 366 | 361 | 366 | 2,000 | 1,830 |
| 1998-01-22 | 400 | 401 | 371 | 371 | 30,000 | 1,855 |
| 1998-01-21 | 364 | 395 | 358 | 395 | 13,000 | 1,975 |
| 1998-01-20 | 326 | 349 | 326 | 349 | 5,000 | 1,745 |
| 1998-01-19 | 326 | 326 | 325 | 325 | 16,000 | 1,625 |
| 1998-01-16 | 325 | 326 | 324 | 325 | 14,000 | 1,625 |
| 1998-01-14 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1998-01-13 | 329 | 329 | 325 | 325 | 2,000 | 1,625 |
| 1998-01-12 | 339 | 339 | 335 | 335 | 2,000 | 1,675 |
| 1998-01-09 | 349 | 349 | 345 | 345 | 5,000 | 1,725 |
| 1998-01-08 | 327 | 340 | 325 | 340 | 47,000 | 1,700 |
| 1998-01-07 | 310 | 320 | 307 | 320 | 11,000 | 1,600 |
| 1998-01-06 | 320 | 320 | 317 | 317 | 20,000 | 1,585 |
| 1998-01-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
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
