9895 (株)コンセック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-12-27 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-12-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-12-25 | 220 | 230 | 220 | 220 | 5,000 | 1,100 |
| 2000-12-22 | 220 | 220 | 215 | 215 | 8,000 | 1,075 |
| 2000-12-21 | 250 | 250 | 220 | 220 | 30,000 | 1,100 |
| 2000-12-20 | 235 | 260 | 235 | 254 | 36,000 | 1,270 |
| 2000-12-19 | 232 | 240 | 231 | 235 | 22,000 | 1,175 |
| 2000-12-18 | 223 | 230 | 221 | 230 | 10,000 | 1,150 |
| 2000-12-15 | 215 | 220 | 215 | 218 | 15,000 | 1,090 |
| 2000-12-14 | 210 | 210 | 210 | 210 | 11,000 | 1,050 |
| 2000-12-12 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 2000-12-11 | 205 | 205 | 200 | 200 | 9,000 | 1,000 |
| 2000-12-08 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2000-12-06 | 200 | 210 | 200 | 210 | 7,000 | 1,050 |
| 2000-12-05 | 181 | 200 | 181 | 200 | 6,000 | 1,000 |
| 2000-11-30 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2000-11-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-11-28 | 215 | 215 | 210 | 210 | 7,000 | 1,050 |
| 2000-11-27 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 2000-11-24 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2000-11-22 | 180 | 215 | 160 | 215 | 15,000 | 1,075 |
| 2000-11-20 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-11-14 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2000-11-13 | 210 | 210 | 205 | 205 | 2,000 | 1,025 |
| 2000-11-10 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2000-11-09 | 205 | 210 | 205 | 206 | 5,000 | 1,030 |
| 2000-11-08 | 201 | 206 | 201 | 202 | 14,000 | 1,010 |
| 2000-11-07 | 195 | 198 | 195 | 198 | 4,000 | 990 |
| 2000-11-06 | 190 | 194 | 190 | 194 | 7,000 | 970 |
| 2000-11-02 | 187 | 187 | 186 | 186 | 2,000 | 930 |
| 2000-10-30 | 183 | 183 | 182 | 182 | 5,000 | 910 |
| 2000-10-27 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2000-10-26 | 180 | 182 | 180 | 182 | 2,000 | 910 |
| 2000-10-25 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-10-24 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2000-10-23 | 181 | 195 | 181 | 195 | 2,000 | 975 |
| 2000-10-20 | 185 | 185 | 180 | 180 | 2,000 | 900 |
| 2000-10-18 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2000-10-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-10-11 | 190 | 195 | 190 | 195 | 5,000 | 975 |
| 2000-10-10 | 192 | 192 | 190 | 191 | 10,000 | 955 |
| 2000-10-04 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2000-10-03 | 191 | 191 | 190 | 190 | 6,000 | 950 |
| 2000-10-02 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 2000-09-29 | 190 | 190 | 190 | 190 | 9,000 | 950 |
| 2000-09-28 | 191 | 192 | 186 | 190 | 20,000 | 950 |
| 2000-09-27 | 200 | 200 | 191 | 191 | 6,000 | 955 |
| 2000-09-26 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2000-09-22 | 200 | 200 | 198 | 198 | 2,000 | 990 |
| 2000-09-21 | 190 | 199 | 188 | 199 | 31,000 | 995 |
| 2000-09-20 | 195 | 195 | 190 | 192 | 38,000 | 960 |
| 2000-09-19 | 201 | 201 | 198 | 198 | 15,000 | 990 |
| 2000-09-18 | 201 | 201 | 199 | 199 | 12,000 | 995 |
| 2000-09-14 | 208 | 208 | 200 | 201 | 37,000 | 1,005 |
| 2000-09-13 | 200 | 210 | 200 | 205 | 21,000 | 1,025 |
| 2000-09-12 | 230 | 230 | 220 | 220 | 28,000 | 1,100 |
| 2000-09-11 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-09-08 | 241 | 245 | 235 | 235 | 7,000 | 1,175 |
| 2000-09-07 | 235 | 242 | 235 | 240 | 10,000 | 1,200 |
| 2000-09-06 | 235 | 235 | 225 | 225 | 4,000 | 1,125 |
| 2000-09-05 | 251 | 251 | 230 | 235 | 12,000 | 1,175 |
| 2000-09-04 | 270 | 270 | 253 | 253 | 5,000 | 1,265 |
| 2000-09-01 | 320 | 320 | 260 | 260 | 48,000 | 1,300 |
| 2000-08-31 | 265 | 310 | 260 | 310 | 146,000 | 1,550 |
| 2000-08-30 | 195 | 240 | 192 | 240 | 78,000 | 1,200 |
| 2000-08-29 | 194 | 195 | 190 | 190 | 79,000 | 950 |
| 2000-08-28 | 193 | 195 | 190 | 195 | 14,000 | 975 |
| 2000-08-25 | 200 | 200 | 191 | 191 | 47,000 | 955 |
| 2000-08-24 | 200 | 201 | 200 | 200 | 31,000 | 1,000 |
| 2000-08-23 | 217 | 217 | 200 | 200 | 43,000 | 1,000 |
| 2000-08-22 | 222 | 222 | 220 | 222 | 4,000 | 1,110 |
| 2000-08-21 | 222 | 222 | 221 | 222 | 6,000 | 1,110 |
| 2000-08-18 | 222 | 222 | 222 | 222 | 7,000 | 1,110 |
| 2000-08-17 | 222 | 222 | 222 | 222 | 7,000 | 1,110 |
| 2000-08-11 | 240 | 250 | 230 | 245 | 7,000 | 1,225 |
| 2000-08-09 | 221 | 240 | 221 | 240 | 2,000 | 1,200 |
| 2000-08-08 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 2000-08-07 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2000-08-01 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2000-07-31 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-07-26 | 230 | 241 | 221 | 241 | 5,000 | 1,205 |
| 2000-07-24 | 269 | 269 | 260 | 260 | 2,000 | 1,300 |
| 2000-07-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-07-19 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2000-07-18 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 2000-07-17 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 2000-07-14 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2000-07-11 | 240 | 265 | 240 | 265 | 3,000 | 1,325 |
| 2000-07-07 | 243 | 275 | 230 | 275 | 6,000 | 1,375 |
| 2000-07-04 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-07-03 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2000-06-30 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2000-06-29 | 290 | 300 | 275 | 275 | 14,000 | 1,375 |
| 2000-06-28 | 260 | 280 | 260 | 280 | 13,000 | 1,400 |
| 2000-06-27 | 258 | 260 | 258 | 260 | 12,000 | 1,300 |
| 2000-06-26 | 250 | 260 | 250 | 260 | 6,000 | 1,300 |
| 2000-06-22 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-06-21 | 260 | 260 | 240 | 260 | 9,000 | 1,300 |
| 2000-06-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-06-19 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-06-16 | 285 | 300 | 285 | 285 | 16,000 | 1,425 |
| 2000-06-15 | 250 | 320 | 250 | 290 | 37,000 | 1,450 |
| 2000-06-14 | 230 | 240 | 230 | 240 | 2,000 | 1,200 |
| 2000-06-13 | 242 | 242 | 230 | 230 | 2,000 | 1,150 |
| 2000-06-07 | 250 | 250 | 240 | 240 | 2,000 | 1,200 |
| 2000-06-06 | 250 | 250 | 240 | 240 | 4,000 | 1,200 |
| 2000-06-05 | 234 | 240 | 234 | 240 | 9,000 | 1,200 |
| 2000-06-01 | 220 | 239 | 210 | 239 | 6,000 | 1,195 |
| 2000-05-31 | 220 | 230 | 220 | 230 | 7,000 | 1,150 |
| 2000-05-30 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-05-26 | 225 | 240 | 225 | 240 | 2,000 | 1,200 |
| 2000-05-24 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-05-23 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-05-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-05-18 | 217 | 229 | 210 | 229 | 4,000 | 1,145 |
| 2000-05-17 | 219 | 221 | 219 | 220 | 10,000 | 1,100 |
| 2000-05-16 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2000-05-02 | 230 | 230 | 225 | 225 | 2,000 | 1,125 |
| 2000-05-01 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-04-28 | 230 | 230 | 225 | 230 | 9,000 | 1,150 |
| 2000-04-26 | 220 | 235 | 215 | 235 | 6,000 | 1,175 |
| 2000-04-24 | 230 | 230 | 202 | 230 | 8,000 | 1,150 |
| 2000-04-21 | 230 | 235 | 230 | 235 | 19,000 | 1,175 |
| 2000-04-20 | 235 | 236 | 235 | 236 | 2,000 | 1,180 |
| 2000-04-19 | 240 | 240 | 235 | 235 | 4,000 | 1,175 |
| 2000-04-18 | 245 | 250 | 240 | 240 | 12,000 | 1,200 |
| 2000-04-17 | 250 | 250 | 230 | 230 | 7,000 | 1,150 |
| 2000-04-14 | 261 | 261 | 260 | 260 | 8,000 | 1,300 |
| 2000-04-13 | 260 | 261 | 260 | 261 | 4,000 | 1,305 |
| 2000-04-12 | 262 | 262 | 261 | 261 | 2,000 | 1,305 |
| 2000-04-11 | 260 | 265 | 260 | 260 | 5,000 | 1,300 |
| 2000-04-10 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2000-04-07 | 260 | 270 | 260 | 270 | 2,000 | 1,350 |
| 2000-04-05 | 270 | 271 | 270 | 270 | 5,000 | 1,350 |
| 2000-04-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-03-31 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2000-03-30 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2000-03-28 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-03-27 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2000-03-23 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-03-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-03-21 | 253 | 260 | 252 | 260 | 8,000 | 1,300 |
| 2000-03-17 | 261 | 261 | 252 | 252 | 9,000 | 1,260 |
| 2000-03-16 | 261 | 262 | 261 | 261 | 7,000 | 1,305 |
| 2000-03-15 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2000-03-14 | 261 | 261 | 260 | 260 | 5,000 | 1,300 |
| 2000-03-13 | 285 | 285 | 260 | 260 | 4,000 | 1,300 |
| 2000-03-10 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2000-03-08 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2000-03-07 | 312 | 320 | 312 | 320 | 6,000 | 1,600 |
| 2000-03-06 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2000-03-03 | 284 | 285 | 284 | 285 | 5,000 | 1,425 |
| 2000-03-02 | 299 | 299 | 285 | 285 | 4,000 | 1,425 |
| 2000-02-29 | 330 | 335 | 330 | 335 | 6,000 | 1,675 |
| 2000-02-22 | 369 | 369 | 330 | 365 | 9,000 | 1,825 |
| 2000-02-21 | 369 | 370 | 369 | 369 | 5,000 | 1,845 |
| 2000-02-18 | 345 | 400 | 345 | 369 | 45,000 | 1,845 |
| 2000-02-17 | 240 | 330 | 240 | 330 | 23,000 | 1,650 |
| 2000-02-16 | 240 | 250 | 240 | 250 | 4,000 | 1,250 |
| 2000-02-15 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2000-02-10 | 260 | 260 | 250 | 260 | 3,000 | 1,300 |
| 2000-02-09 | 270 | 270 | 260 | 260 | 3,000 | 1,300 |
| 2000-02-08 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-02-07 | 275 | 275 | 271 | 271 | 2,000 | 1,355 |
| 2000-02-04 | 285 | 285 | 275 | 275 | 2,000 | 1,375 |
| 2000-02-03 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-02-02 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-01-31 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2000-01-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-01-26 | 270 | 270 | 250 | 250 | 10,000 | 1,250 |
| 2000-01-24 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2000-01-20 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-01-19 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-01-17 | 251 | 260 | 250 | 250 | 4,000 | 1,250 |
| 2000-01-13 | 260 | 260 | 250 | 250 | 3,000 | 1,250 |
| 2000-01-12 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2000-01-11 | 260 | 260 | 250 | 250 | 8,000 | 1,250 |
| 2000-01-07 | 260 | 263 | 260 | 263 | 5,000 | 1,315 |
| 2000-01-06 | 251 | 265 | 251 | 265 | 5,000 | 1,325 |
| 2000-01-05 | 252 | 252 | 230 | 250 | 30,000 | 1,250 |
| 2000-01-04 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
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
