9895 (株)コンセック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2003-12-26 | 155 | 160 | 155 | 160 | 2,000 | 800 |
| 2003-12-25 | 151 | 151 | 151 | 151 | 8,000 | 755 |
| 2003-12-24 | 152 | 152 | 151 | 151 | 2,000 | 755 |
| 2003-12-22 | 160 | 160 | 151 | 151 | 8,000 | 755 |
| 2003-12-19 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2003-12-18 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-12-17 | 160 | 165 | 160 | 165 | 7,000 | 825 |
| 2003-12-16 | 160 | 160 | 160 | 160 | 15,000 | 800 |
| 2003-12-15 | 154 | 160 | 154 | 160 | 5,000 | 800 |
| 2003-12-12 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2003-12-11 | 160 | 160 | 150 | 150 | 3,000 | 750 |
| 2003-12-10 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-12-09 | 155 | 160 | 155 | 160 | 12,000 | 800 |
| 2003-12-08 | 160 | 160 | 155 | 155 | 14,000 | 775 |
| 2003-12-05 | 163 | 163 | 155 | 162 | 8,000 | 810 |
| 2003-12-04 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-12-03 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-12-02 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2003-12-01 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2003-11-28 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2003-11-26 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2003-11-17 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2003-11-14 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2003-11-13 | 180 | 180 | 175 | 175 | 5,000 | 875 |
| 2003-11-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-11-11 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2003-11-07 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2003-11-06 | 176 | 176 | 175 | 175 | 5,000 | 875 |
| 2003-11-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-11-04 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-10-31 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2003-10-30 | 180 | 185 | 180 | 180 | 3,000 | 900 |
| 2003-10-29 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2003-10-27 | 190 | 190 | 188 | 190 | 13,000 | 950 |
| 2003-10-23 | 203 | 203 | 191 | 191 | 4,000 | 955 |
| 2003-10-22 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-10-20 | 191 | 200 | 191 | 191 | 5,000 | 955 |
| 2003-10-16 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-10-15 | 205 | 210 | 200 | 200 | 16,000 | 1,000 |
| 2003-10-14 | 200 | 205 | 199 | 205 | 18,000 | 1,025 |
| 2003-10-10 | 200 | 203 | 200 | 203 | 8,000 | 1,015 |
| 2003-10-09 | 195 | 200 | 195 | 200 | 7,000 | 1,000 |
| 2003-10-08 | 190 | 195 | 190 | 190 | 10,000 | 950 |
| 2003-10-07 | 190 | 190 | 187 | 190 | 14,000 | 950 |
| 2003-10-03 | 210 | 210 | 200 | 200 | 8,000 | 1,000 |
| 2003-10-02 | 200 | 210 | 199 | 210 | 16,000 | 1,050 |
| 2003-10-01 | 210 | 210 | 196 | 196 | 3,000 | 980 |
| 2003-09-30 | 195 | 210 | 195 | 210 | 6,000 | 1,050 |
| 2003-09-29 | 181 | 188 | 180 | 188 | 5,000 | 940 |
| 2003-09-26 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-09-25 | 181 | 190 | 181 | 190 | 2,000 | 950 |
| 2003-09-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-09-22 | 200 | 205 | 199 | 200 | 25,000 | 1,000 |
| 2003-09-19 | 180 | 203 | 180 | 196 | 71,000 | 980 |
| 2003-09-18 | 175 | 180 | 175 | 180 | 21,000 | 900 |
| 2003-09-17 | 162 | 170 | 162 | 170 | 16,000 | 850 |
| 2003-09-16 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2003-09-12 | 161 | 168 | 161 | 168 | 3,000 | 840 |
| 2003-09-11 | 164 | 164 | 160 | 160 | 5,000 | 800 |
| 2003-09-10 | 163 | 168 | 163 | 164 | 7,000 | 820 |
| 2003-09-09 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2003-09-08 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2003-09-05 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-09-04 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2003-09-03 | 163 | 165 | 159 | 160 | 11,000 | 800 |
| 2003-09-01 | 154 | 160 | 154 | 160 | 11,000 | 800 |
| 2003-08-29 | 154 | 154 | 153 | 154 | 8,000 | 770 |
| 2003-08-28 | 154 | 154 | 153 | 153 | 4,000 | 765 |
| 2003-08-27 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2003-08-26 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2003-08-25 | 161 | 163 | 161 | 163 | 5,000 | 815 |
| 2003-08-21 | 162 | 162 | 161 | 161 | 3,000 | 805 |
| 2003-08-20 | 161 | 162 | 160 | 162 | 6,000 | 810 |
| 2003-08-19 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-08-18 | 156 | 160 | 156 | 160 | 7,000 | 800 |
| 2003-08-15 | 155 | 156 | 155 | 156 | 6,000 | 780 |
| 2003-08-14 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2003-08-07 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-08-06 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-08-04 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-07-31 | 160 | 160 | 159 | 159 | 3,000 | 795 |
| 2003-07-29 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2003-07-28 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-07-25 | 155 | 160 | 154 | 154 | 5,000 | 770 |
| 2003-07-24 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2003-07-23 | 160 | 160 | 157 | 157 | 6,000 | 785 |
| 2003-07-18 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-07-17 | 185 | 185 | 165 | 165 | 5,000 | 825 |
| 2003-07-16 | 177 | 189 | 177 | 185 | 24,000 | 925 |
| 2003-07-15 | 168 | 180 | 165 | 177 | 13,000 | 885 |
| 2003-07-14 | 161 | 165 | 161 | 165 | 3,000 | 825 |
| 2003-07-11 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2003-07-10 | 161 | 165 | 161 | 165 | 5,000 | 825 |
| 2003-07-09 | 158 | 160 | 157 | 160 | 6,000 | 800 |
| 2003-07-08 | 157 | 158 | 156 | 157 | 10,000 | 785 |
| 2003-07-07 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2003-07-04 | 157 | 157 | 156 | 156 | 2,000 | 780 |
| 2003-07-03 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2003-07-02 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2003-07-01 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2003-06-30 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-06-27 | 145 | 150 | 145 | 150 | 5,000 | 750 |
| 2003-06-26 | 145 | 148 | 145 | 148 | 4,000 | 740 |
| 2003-06-25 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-06-23 | 145 | 146 | 145 | 145 | 5,000 | 725 |
| 2003-06-20 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2003-06-19 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2003-06-17 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-06-16 | 140 | 150 | 140 | 150 | 10,000 | 750 |
| 2003-06-13 | 142 | 142 | 138 | 138 | 4,000 | 690 |
| 2003-06-12 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-06-11 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2003-06-10 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-06-09 | 137 | 142 | 133 | 142 | 5,000 | 710 |
| 2003-06-05 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2003-06-04 | 130 | 131 | 130 | 131 | 3,000 | 655 |
| 2003-06-03 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-06-02 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-30 | 142 | 142 | 130 | 130 | 17,000 | 650 |
| 2003-05-29 | 135 | 143 | 135 | 143 | 2,000 | 715 |
| 2003-05-28 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-05-23 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-05-21 | 125 | 130 | 125 | 130 | 3,000 | 650 |
| 2003-05-20 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-19 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-05-16 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2003-05-14 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-12 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2003-05-07 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2003-05-01 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2003-04-30 | 120 | 120 | 120 | 120 | 11,000 | 600 |
| 2003-04-28 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-04-25 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-04-24 | 120 | 125 | 120 | 125 | 8,000 | 625 |
| 2003-04-22 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-04-17 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-04-14 | 130 | 131 | 130 | 130 | 4,000 | 650 |
| 2003-04-11 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2003-04-09 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-04-07 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-04-03 | 122 | 126 | 122 | 126 | 8,000 | 630 |
| 2003-04-02 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2003-04-01 | 122 | 122 | 122 | 122 | 4,000 | 610 |
| 2003-03-28 | 119 | 120 | 119 | 120 | 6,000 | 600 |
| 2003-03-27 | 120 | 120 | 118 | 118 | 2,000 | 590 |
| 2003-03-26 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2003-03-24 | 119 | 120 | 119 | 120 | 2,000 | 600 |
| 2003-03-20 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-03-19 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-03-18 | 120 | 120 | 112 | 112 | 9,000 | 560 |
| 2003-03-13 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2003-03-12 | 118 | 118 | 116 | 116 | 2,000 | 580 |
| 2003-03-11 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2003-03-06 | 115 | 122 | 115 | 122 | 4,000 | 610 |
| 2003-03-05 | 120 | 120 | 118 | 118 | 3,000 | 590 |
| 2003-03-04 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2003-03-03 | 122 | 122 | 122 | 122 | 4,000 | 610 |
| 2003-02-25 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2003-02-18 | 125 | 125 | 105 | 105 | 2,000 | 525 |
| 2003-02-14 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2003-02-07 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-02-06 | 138 | 138 | 138 | 138 | 9,000 | 690 |
| 2003-02-05 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-02-04 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2003-01-30 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2003-01-27 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-01-20 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-01-16 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2003-01-15 | 115 | 115 | 100 | 100 | 6,000 | 500 |
| 2003-01-14 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-01-10 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-01-09 | 115 | 115 | 110 | 110 | 2,000 | 550 |
| 2003-01-08 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2003-01-07 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-01-06 | 115 | 115 | 115 | 115 | 5,000 | 575 |
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
