9895 (株)コンセック の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 290 | 290 | 290 | 290 | 12,000 | 1,450 |
| 1999-12-28 | 300 | 300 | 300 | 300 | 12,000 | 1,500 |
| 1999-12-27 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1999-12-24 | 300 | 310 | 290 | 300 | 13,000 | 1,500 |
| 1999-12-22 | 320 | 320 | 310 | 320 | 6,000 | 1,600 |
| 1999-12-21 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-12-20 | 340 | 340 | 330 | 330 | 3,000 | 1,650 |
| 1999-12-17 | 340 | 340 | 330 | 340 | 6,000 | 1,700 |
| 1999-12-16 | 340 | 340 | 340 | 340 | 10,000 | 1,700 |
| 1999-12-15 | 330 | 340 | 330 | 340 | 8,000 | 1,700 |
| 1999-12-13 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1999-12-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-12-08 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-12-06 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-12-02 | 380 | 380 | 370 | 370 | 8,000 | 1,850 |
| 1999-12-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-11-30 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1999-11-29 | 380 | 380 | 360 | 360 | 6,000 | 1,800 |
| 1999-11-26 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 1999-11-25 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-11-24 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-19 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1999-11-12 | 370 | 400 | 370 | 400 | 5,000 | 2,000 |
| 1999-11-11 | 400 | 400 | 375 | 375 | 7,000 | 1,875 |
| 1999-11-10 | 390 | 395 | 390 | 390 | 4,000 | 1,950 |
| 1999-11-08 | 405 | 410 | 400 | 400 | 7,000 | 2,000 |
| 1999-11-05 | 400 | 410 | 400 | 410 | 4,000 | 2,050 |
| 1999-11-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-02 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1999-11-01 | 450 | 450 | 430 | 430 | 6,000 | 2,150 |
| 1999-10-29 | 475 | 480 | 450 | 450 | 25,000 | 2,250 |
| 1999-10-28 | 430 | 485 | 425 | 485 | 19,000 | 2,425 |
| 1999-10-27 | 410 | 430 | 410 | 430 | 12,000 | 2,150 |
| 1999-10-26 | 390 | 400 | 390 | 400 | 6,000 | 2,000 |
| 1999-10-25 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-10-22 | 361 | 362 | 361 | 361 | 5,000 | 1,805 |
| 1999-10-21 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-10-20 | 341 | 350 | 341 | 350 | 5,000 | 1,750 |
| 1999-10-19 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-10-18 | 350 | 350 | 340 | 340 | 13,000 | 1,700 |
| 1999-10-15 | 390 | 400 | 360 | 360 | 25,000 | 1,800 |
| 1999-10-14 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1999-10-13 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1999-10-12 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-10-08 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1999-10-07 | 400 | 400 | 390 | 400 | 13,000 | 2,000 |
| 1999-10-06 | 393 | 395 | 393 | 395 | 6,000 | 1,975 |
| 1999-10-05 | 396 | 400 | 391 | 393 | 7,000 | 1,965 |
| 1999-10-04 | 400 | 400 | 396 | 396 | 12,000 | 1,980 |
| 1999-10-01 | 401 | 410 | 400 | 400 | 26,000 | 2,000 |
| 1999-09-30 | 410 | 410 | 400 | 400 | 9,000 | 2,000 |
| 1999-09-29 | 410 | 411 | 400 | 410 | 18,000 | 2,050 |
| 1999-09-28 | 415 | 420 | 406 | 410 | 13,000 | 2,050 |
| 1999-09-27 | 421 | 421 | 410 | 410 | 8,000 | 2,050 |
| 1999-09-24 | 450 | 500 | 416 | 416 | 19,000 | 2,080 |
| 1999-09-22 | 425 | 450 | 416 | 450 | 9,000 | 2,250 |
| 1999-09-21 | 428 | 428 | 423 | 425 | 3,000 | 2,125 |
| 1999-09-20 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1999-09-17 | 435 | 435 | 420 | 420 | 8,000 | 2,100 |
| 1999-09-16 | 445 | 445 | 430 | 430 | 7,000 | 2,150 |
| 1999-09-14 | 442 | 445 | 442 | 445 | 7,000 | 2,225 |
| 1999-09-13 | 451 | 453 | 440 | 440 | 16,000 | 2,200 |
| 1999-09-10 | 460 | 460 | 440 | 450 | 15,000 | 2,250 |
| 1999-09-09 | 456 | 460 | 450 | 460 | 9,000 | 2,300 |
| 1999-09-08 | 465 | 465 | 455 | 457 | 4,000 | 2,285 |
| 1999-09-07 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1999-09-06 | 465 | 480 | 450 | 480 | 10,000 | 2,400 |
| 1999-09-03 | 465 | 490 | 465 | 490 | 6,000 | 2,450 |
| 1999-09-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-09-01 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1999-08-31 | 500 | 520 | 500 | 510 | 7,000 | 2,550 |
| 1999-08-30 | 500 | 530 | 500 | 510 | 9,000 | 2,550 |
| 1999-08-27 | 461 | 500 | 461 | 499 | 6,000 | 2,495 |
| 1999-08-26 | 462 | 462 | 460 | 460 | 5,000 | 2,300 |
| 1999-08-24 | 470 | 470 | 465 | 465 | 4,000 | 2,325 |
| 1999-08-23 | 465 | 470 | 465 | 470 | 4,000 | 2,350 |
| 1999-08-20 | 481 | 481 | 480 | 480 | 4,000 | 2,400 |
| 1999-08-18 | 480 | 485 | 480 | 485 | 3,000 | 2,425 |
| 1999-08-17 | 485 | 485 | 480 | 480 | 7,000 | 2,400 |
| 1999-08-16 | 486 | 495 | 485 | 485 | 4,000 | 2,425 |
| 1999-08-13 | 518 | 520 | 480 | 480 | 5,000 | 2,400 |
| 1999-08-12 | 540 | 549 | 520 | 520 | 3,000 | 2,600 |
| 1999-08-11 | 539 | 570 | 539 | 550 | 19,000 | 2,750 |
| 1999-08-10 | 475 | 540 | 475 | 540 | 8,000 | 2,700 |
| 1999-08-09 | 500 | 580 | 500 | 570 | 20,000 | 2,850 |
| 1999-08-06 | 469 | 500 | 450 | 500 | 13,000 | 2,500 |
| 1999-08-05 | 485 | 485 | 470 | 470 | 2,000 | 2,350 |
| 1999-08-04 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 1999-08-03 | 480 | 499 | 451 | 499 | 11,000 | 2,495 |
| 1999-08-02 | 480 | 480 | 460 | 480 | 7,000 | 2,400 |
| 1999-07-30 | 479 | 500 | 460 | 500 | 10,000 | 2,500 |
| 1999-07-29 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1999-07-28 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1999-07-27 | 500 | 500 | 480 | 480 | 13,000 | 2,400 |
| 1999-07-26 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1999-07-23 | 500 | 530 | 500 | 530 | 6,000 | 2,650 |
| 1999-07-22 | 546 | 546 | 500 | 546 | 18,000 | 2,730 |
| 1999-07-21 | 576 | 576 | 530 | 547 | 18,000 | 2,735 |
| 1999-07-19 | 600 | 601 | 560 | 580 | 80,000 | 2,900 |
| 1999-07-16 | 470 | 540 | 470 | 540 | 80,000 | 2,700 |
| 1999-07-15 | 460 | 468 | 460 | 460 | 17,000 | 2,300 |
| 1999-07-14 | 465 | 465 | 460 | 460 | 2,000 | 2,300 |
| 1999-07-13 | 465 | 470 | 465 | 465 | 16,000 | 2,325 |
| 1999-07-12 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1999-07-09 | 472 | 472 | 465 | 465 | 9,000 | 2,325 |
| 1999-07-07 | 452 | 480 | 452 | 480 | 18,000 | 2,400 |
| 1999-07-06 | 455 | 455 | 450 | 450 | 11,000 | 2,250 |
| 1999-07-05 | 456 | 466 | 455 | 455 | 10,000 | 2,275 |
| 1999-07-02 | 455 | 470 | 455 | 455 | 16,000 | 2,275 |
| 1999-07-01 | 450 | 461 | 450 | 461 | 6,000 | 2,305 |
| 1999-06-30 | 486 | 486 | 451 | 451 | 11,000 | 2,255 |
| 1999-06-29 | 486 | 486 | 485 | 486 | 14,000 | 2,430 |
| 1999-06-28 | 486 | 496 | 486 | 486 | 28,000 | 2,430 |
| 1999-06-25 | 490 | 490 | 486 | 486 | 21,000 | 2,430 |
| 1999-06-24 | 485 | 495 | 485 | 490 | 21,000 | 2,450 |
| 1999-06-23 | 483 | 490 | 475 | 485 | 36,000 | 2,425 |
| 1999-06-22 | 510 | 510 | 480 | 485 | 52,000 | 2,425 |
| 1999-06-21 | 500 | 550 | 500 | 500 | 73,000 | 2,500 |
| 1999-06-18 | 430 | 500 | 430 | 500 | 74,000 | 2,500 |
| 1999-06-17 | 410 | 429 | 410 | 425 | 26,000 | 2,125 |
| 1999-06-16 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
| 1999-06-15 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
| 1999-06-14 | 400 | 410 | 400 | 410 | 10,000 | 2,050 |
| 1999-06-11 | 400 | 410 | 400 | 400 | 9,000 | 2,000 |
| 1999-06-10 | 400 | 401 | 400 | 400 | 10,000 | 2,000 |
| 1999-06-09 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1999-06-08 | 405 | 410 | 405 | 405 | 6,000 | 2,025 |
| 1999-06-07 | 415 | 415 | 405 | 405 | 3,000 | 2,025 |
| 1999-06-04 | 410 | 415 | 405 | 415 | 8,000 | 2,075 |
| 1999-06-03 | 420 | 420 | 418 | 418 | 5,000 | 2,090 |
| 1999-06-02 | 405 | 430 | 400 | 420 | 18,000 | 2,100 |
| 1999-06-01 | 400 | 400 | 395 | 400 | 10,000 | 2,000 |
| 1999-05-31 | 400 | 401 | 390 | 390 | 10,000 | 1,950 |
| 1999-05-28 | 401 | 405 | 401 | 401 | 26,000 | 2,005 |
| 1999-05-27 | 403 | 405 | 400 | 405 | 14,000 | 2,025 |
| 1999-05-26 | 420 | 420 | 405 | 405 | 13,000 | 2,025 |
| 1999-05-25 | 407 | 420 | 400 | 415 | 31,000 | 2,075 |
| 1999-05-24 | 425 | 430 | 400 | 400 | 26,000 | 2,000 |
| 1999-05-21 | 420 | 428 | 410 | 425 | 31,000 | 2,125 |
| 1999-05-20 | 446 | 446 | 412 | 430 | 26,000 | 2,150 |
| 1999-05-19 | 465 | 465 | 415 | 448 | 54,000 | 2,240 |
| 1999-05-18 | 510 | 512 | 460 | 465 | 102,000 | 2,325 |
| 1999-05-17 | 470 | 520 | 460 | 500 | 180,000 | 2,500 |
| 1999-05-14 | 401 | 460 | 401 | 440 | 76,000 | 2,200 |
| 1999-05-13 | 393 | 405 | 390 | 398 | 45,000 | 1,990 |
| 1999-05-12 | 390 | 399 | 380 | 391 | 41,000 | 1,955 |
| 1999-05-11 | 361 | 395 | 361 | 390 | 9,000 | 1,950 |
| 1999-05-10 | 358 | 370 | 358 | 360 | 23,000 | 1,800 |
| 1999-05-07 | 369 | 370 | 351 | 365 | 9,000 | 1,825 |
| 1999-05-06 | 398 | 398 | 374 | 374 | 18,000 | 1,870 |
| 1999-04-30 | 401 | 415 | 380 | 399 | 76,000 | 1,995 |
| 1999-04-28 | 309 | 380 | 309 | 380 | 48,000 | 1,900 |
| 1999-04-27 | 281 | 310 | 281 | 300 | 18,000 | 1,500 |
| 1999-04-26 | 280 | 285 | 279 | 280 | 8,000 | 1,400 |
| 1999-04-23 | 281 | 281 | 275 | 275 | 3,000 | 1,375 |
| 1999-04-22 | 283 | 283 | 281 | 281 | 4,000 | 1,405 |
| 1999-04-21 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1999-04-20 | 280 | 290 | 280 | 290 | 5,000 | 1,450 |
| 1999-04-19 | 290 | 290 | 276 | 276 | 8,000 | 1,380 |
| 1999-04-16 | 300 | 300 | 290 | 290 | 6,000 | 1,450 |
| 1999-04-15 | 300 | 300 | 290 | 290 | 7,000 | 1,450 |
| 1999-04-14 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-04-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-04-09 | 290 | 300 | 286 | 286 | 6,000 | 1,430 |
| 1999-04-08 | 290 | 300 | 290 | 290 | 10,000 | 1,450 |
| 1999-04-07 | 300 | 300 | 290 | 290 | 11,000 | 1,450 |
| 1999-04-06 | 291 | 305 | 290 | 300 | 23,000 | 1,500 |
| 1999-04-05 | 253 | 270 | 253 | 270 | 8,000 | 1,350 |
| 1999-04-02 | 246 | 250 | 245 | 250 | 4,000 | 1,250 |
| 1999-04-01 | 243 | 244 | 243 | 244 | 7,000 | 1,220 |
| 1999-03-31 | 243 | 260 | 243 | 260 | 5,000 | 1,300 |
| 1999-03-30 | 254 | 254 | 240 | 240 | 2,000 | 1,200 |
| 1999-03-29 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1999-03-26 | 251 | 255 | 251 | 255 | 10,000 | 1,275 |
| 1999-03-25 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1999-03-24 | 250 | 250 | 248 | 248 | 3,000 | 1,240 |
| 1999-03-23 | 259 | 260 | 250 | 250 | 13,000 | 1,250 |
| 1999-03-19 | 255 | 259 | 255 | 259 | 4,000 | 1,295 |
| 1999-03-18 | 250 | 254 | 241 | 250 | 14,000 | 1,250 |
| 1999-03-17 | 250 | 259 | 250 | 250 | 16,000 | 1,250 |
| 1999-03-16 | 246 | 246 | 245 | 245 | 14,000 | 1,225 |
| 1999-03-12 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1999-03-11 | 260 | 260 | 240 | 240 | 7,000 | 1,200 |
| 1999-03-10 | 240 | 241 | 240 | 241 | 8,000 | 1,205 |
| 1999-03-09 | 233 | 233 | 232 | 232 | 5,000 | 1,160 |
| 1999-03-08 | 245 | 245 | 231 | 231 | 7,000 | 1,155 |
| 1999-03-05 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1999-03-04 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1999-03-03 | 245 | 245 | 241 | 241 | 2,000 | 1,205 |
| 1999-03-02 | 265 | 265 | 247 | 247 | 6,000 | 1,235 |
| 1999-03-01 | 241 | 260 | 241 | 260 | 6,000 | 1,300 |
| 1999-02-26 | 249 | 249 | 246 | 246 | 7,000 | 1,230 |
| 1999-02-25 | 260 | 260 | 231 | 249 | 5,000 | 1,245 |
| 1999-02-24 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 1999-02-23 | 265 | 265 | 257 | 260 | 14,000 | 1,300 |
| 1999-02-22 | 279 | 279 | 269 | 270 | 9,000 | 1,350 |
| 1999-02-19 | 255 | 260 | 255 | 260 | 17,000 | 1,300 |
| 1999-02-18 | 252 | 252 | 249 | 250 | 12,000 | 1,250 |
| 1999-02-17 | 240 | 249 | 240 | 249 | 17,000 | 1,245 |
| 1999-02-16 | 235 | 240 | 230 | 240 | 11,000 | 1,200 |
| 1999-02-15 | 214 | 235 | 214 | 225 | 25,000 | 1,125 |
| 1999-02-12 | 212 | 213 | 212 | 212 | 6,000 | 1,060 |
| 1999-02-10 | 211 | 212 | 211 | 212 | 6,000 | 1,060 |
| 1999-02-09 | 211 | 212 | 211 | 211 | 5,000 | 1,055 |
| 1999-02-08 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1999-02-05 | 215 | 215 | 210 | 210 | 19,000 | 1,050 |
| 1999-02-04 | 227 | 227 | 208 | 215 | 27,000 | 1,075 |
| 1999-02-03 | 219 | 230 | 200 | 228 | 165,000 | 1,140 |
| 1999-02-02 | 250 | 250 | 220 | 220 | 34,000 | 1,100 |
| 1999-02-01 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-01-29 | 250 | 260 | 240 | 255 | 13,000 | 1,275 |
| 1999-01-28 | 249 | 250 | 249 | 250 | 14,000 | 1,250 |
| 1999-01-27 | 261 | 261 | 255 | 255 | 9,000 | 1,275 |
| 1999-01-26 | 265 | 265 | 261 | 261 | 3,000 | 1,305 |
| 1999-01-25 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1999-01-22 | 270 | 300 | 270 | 270 | 3,000 | 1,350 |
| 1999-01-21 | 280 | 280 | 270 | 270 | 2,000 | 1,350 |
| 1999-01-19 | 266 | 266 | 265 | 265 | 4,000 | 1,325 |
| 1999-01-18 | 270 | 270 | 260 | 260 | 7,000 | 1,300 |
| 1999-01-14 | 280 | 280 | 270 | 270 | 2,000 | 1,350 |
| 1999-01-13 | 290 | 290 | 280 | 280 | 3,000 | 1,400 |
| 1999-01-12 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1999-01-11 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1999-01-08 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1999-01-07 | 280 | 300 | 280 | 300 | 3,000 | 1,500 |
| 1999-01-06 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
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
