9895 (株)コンセック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 96 | 100 | 96 | 100 | 2,000 | 500 |
| 2002-12-26 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2002-12-25 | 96 | 99 | 96 | 97 | 4,000 | 485 |
| 2002-12-24 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2002-12-20 | 100 | 100 | 95 | 96 | 10,000 | 480 |
| 2002-12-19 | 101 | 101 | 90 | 90 | 6,000 | 450 |
| 2002-12-18 | 100 | 101 | 96 | 101 | 8,000 | 505 |
| 2002-12-17 | 115 | 115 | 98 | 98 | 38,000 | 490 |
| 2002-12-16 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 2002-12-13 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2002-12-10 | 110 | 110 | 110 | 110 | 10,000 | 550 |
| 2002-12-04 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-12-03 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-12-02 | 131 | 131 | 131 | 131 | 5,000 | 655 |
| 2002-11-29 | 120 | 131 | 120 | 131 | 2,000 | 655 |
| 2002-11-28 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-11-27 | 100 | 115 | 100 | 115 | 7,000 | 575 |
| 2002-11-26 | 110 | 110 | 95 | 95 | 14,000 | 475 |
| 2002-11-25 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-11-22 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-11-21 | 110 | 110 | 103 | 103 | 4,000 | 515 |
| 2002-11-20 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-11-19 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-11-15 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-11-14 | 106 | 110 | 103 | 110 | 9,000 | 550 |
| 2002-11-13 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-11-11 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2002-10-31 | 131 | 131 | 131 | 131 | 6,000 | 655 |
| 2002-10-30 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-10-29 | 148 | 148 | 145 | 145 | 2,000 | 725 |
| 2002-10-08 | 139 | 140 | 139 | 140 | 2,000 | 700 |
| 2002-10-01 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 2002-09-30 | 166 | 167 | 166 | 166 | 6,000 | 830 |
| 2002-09-27 | 165 | 166 | 165 | 166 | 3,000 | 830 |
| 2002-09-26 | 165 | 170 | 165 | 170 | 3,000 | 850 |
| 2002-09-25 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2002-09-24 | 160 | 160 | 155 | 155 | 3,000 | 775 |
| 2002-09-20 | 160 | 165 | 155 | 155 | 9,000 | 775 |
| 2002-09-19 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-09-18 | 160 | 160 | 144 | 144 | 3,000 | 720 |
| 2002-09-17 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-09-13 | 156 | 156 | 145 | 145 | 3,000 | 725 |
| 2002-09-12 | 160 | 160 | 146 | 146 | 3,000 | 730 |
| 2002-09-11 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2002-09-09 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-08-30 | 156 | 156 | 156 | 156 | 10,000 | 780 |
| 2002-08-19 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-08-16 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-08-14 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-08-13 | 181 | 181 | 180 | 180 | 8,000 | 900 |
| 2002-08-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-08-08 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2002-08-06 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2002-08-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-08-02 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2002-08-01 | 180 | 200 | 180 | 200 | 6,000 | 1,000 |
| 2002-07-31 | 179 | 180 | 179 | 180 | 11,000 | 900 |
| 2002-07-30 | 175 | 179 | 175 | 179 | 13,000 | 895 |
| 2002-07-19 | 179 | 179 | 179 | 179 | 4,000 | 895 |
| 2002-07-18 | 177 | 177 | 173 | 173 | 2,000 | 865 |
| 2002-07-17 | 173 | 173 | 173 | 173 | 5,000 | 865 |
| 2002-07-12 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-07-10 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2002-07-08 | 169 | 169 | 165 | 169 | 3,000 | 845 |
| 2002-07-04 | 174 | 178 | 173 | 173 | 6,000 | 865 |
| 2002-07-02 | 180 | 180 | 174 | 174 | 6,000 | 870 |
| 2002-07-01 | 179 | 180 | 179 | 180 | 2,000 | 900 |
| 2002-06-28 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2002-06-27 | 175 | 178 | 175 | 178 | 2,000 | 890 |
| 2002-06-26 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-06-25 | 165 | 166 | 165 | 166 | 3,000 | 830 |
| 2002-06-24 | 165 | 165 | 160 | 160 | 5,000 | 800 |
| 2002-06-20 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 2002-06-17 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-06-14 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 2002-06-13 | 169 | 169 | 161 | 161 | 2,000 | 805 |
| 2002-06-12 | 185 | 190 | 185 | 190 | 3,000 | 950 |
| 2002-06-11 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2002-06-10 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2002-06-07 | 200 | 200 | 195 | 195 | 5,000 | 975 |
| 2002-06-06 | 214 | 214 | 200 | 200 | 21,000 | 1,000 |
| 2002-06-05 | 225 | 228 | 220 | 220 | 15,000 | 1,100 |
| 2002-06-04 | 200 | 225 | 199 | 225 | 16,000 | 1,125 |
| 2002-06-03 | 190 | 215 | 190 | 195 | 23,000 | 975 |
| 2002-05-31 | 199 | 199 | 175 | 195 | 52,000 | 975 |
| 2002-05-30 | 209 | 220 | 198 | 201 | 43,000 | 1,005 |
| 2002-05-29 | 230 | 230 | 195 | 210 | 61,000 | 1,050 |
| 2002-05-28 | 288 | 318 | 238 | 245 | 261,000 | 1,225 |
| 2002-05-27 | 188 | 238 | 188 | 238 | 91,000 | 1,190 |
| 2002-05-24 | 142 | 188 | 142 | 188 | 78,000 | 940 |
| 2002-05-23 | 130 | 138 | 130 | 138 | 28,000 | 690 |
| 2002-05-22 | 127 | 132 | 127 | 132 | 16,000 | 660 |
| 2002-05-20 | 120 | 125 | 120 | 124 | 14,000 | 620 |
| 2002-05-17 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-05-16 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2002-05-08 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2002-05-07 | 110 | 110 | 105 | 105 | 9,000 | 525 |
| 2002-05-02 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-04-30 | 102 | 102 | 101 | 101 | 28,000 | 505 |
| 2002-04-26 | 107 | 107 | 106 | 106 | 5,000 | 530 |
| 2002-04-25 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2002-04-24 | 112 | 112 | 112 | 112 | 4,000 | 560 |
| 2002-04-23 | 110 | 112 | 110 | 112 | 10,000 | 560 |
| 2002-04-22 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-04-19 | 111 | 111 | 110 | 110 | 8,000 | 550 |
| 2002-04-16 | 114 | 114 | 112 | 112 | 4,000 | 560 |
| 2002-04-15 | 113 | 113 | 110 | 113 | 8,000 | 565 |
| 2002-04-12 | 114 | 114 | 113 | 113 | 7,000 | 565 |
| 2002-04-11 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 2002-04-10 | 116 | 116 | 115 | 116 | 12,000 | 580 |
| 2002-04-09 | 121 | 121 | 121 | 121 | 8,000 | 605 |
| 2002-04-08 | 124 | 130 | 124 | 130 | 4,000 | 650 |
| 2002-04-05 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2002-04-02 | 127 | 127 | 125 | 125 | 6,000 | 625 |
| 2002-04-01 | 127 | 130 | 127 | 127 | 5,000 | 635 |
| 2002-03-29 | 113 | 125 | 113 | 125 | 10,000 | 625 |
| 2002-03-28 | 121 | 121 | 111 | 111 | 6,000 | 555 |
| 2002-03-27 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2002-03-22 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2002-03-20 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2002-03-19 | 124 | 124 | 121 | 121 | 2,000 | 605 |
| 2002-03-18 | 124 | 124 | 123 | 123 | 9,000 | 615 |
| 2002-03-15 | 122 | 124 | 122 | 124 | 3,000 | 620 |
| 2002-03-14 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2002-03-13 | 121 | 131 | 121 | 131 | 9,000 | 655 |
| 2002-03-12 | 130 | 130 | 120 | 120 | 3,000 | 600 |
| 2002-03-11 | 131 | 131 | 130 | 130 | 8,000 | 650 |
| 2002-03-08 | 131 | 131 | 131 | 131 | 4,000 | 655 |
| 2002-03-07 | 135 | 135 | 131 | 131 | 3,000 | 655 |
| 2002-03-06 | 138 | 138 | 134 | 135 | 6,000 | 675 |
| 2002-03-05 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2002-03-04 | 143 | 143 | 135 | 135 | 9,000 | 675 |
| 2002-03-01 | 133 | 135 | 132 | 133 | 18,000 | 665 |
| 2002-02-28 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2002-02-27 | 131 | 131 | 130 | 130 | 6,000 | 650 |
| 2002-02-26 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-02-25 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-02-22 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-02-21 | 132 | 132 | 130 | 130 | 5,000 | 650 |
| 2002-02-19 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2002-02-18 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2002-02-15 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2002-02-14 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2002-02-13 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-02-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-02-07 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-02-05 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2002-02-04 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-02-01 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2002-01-31 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-01-30 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-01-28 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2002-01-23 | 131 | 131 | 131 | 131 | 4,000 | 655 |
| 2002-01-22 | 139 | 139 | 131 | 131 | 7,000 | 655 |
| 2002-01-21 | 143 | 143 | 141 | 141 | 4,000 | 705 |
| 2002-01-18 | 147 | 147 | 145 | 145 | 6,000 | 725 |
| 2002-01-17 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2002-01-16 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2002-01-10 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2002-01-09 | 142 | 142 | 141 | 141 | 3,000 | 705 |
| 2002-01-08 | 141 | 141 | 141 | 141 | 1,000 | 705 |
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
