9895 (株)コンセック の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 293 | 293 | 291 | 291 | 9,000 | 1,455 |
| 2004-12-29 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2004-12-28 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2004-12-27 | 290 | 291 | 290 | 291 | 4,000 | 1,455 |
| 2004-12-24 | 290 | 291 | 290 | 290 | 18,000 | 1,450 |
| 2004-12-22 | 290 | 290 | 280 | 280 | 6,000 | 1,400 |
| 2004-12-21 | 292 | 292 | 290 | 290 | 3,000 | 1,450 |
| 2004-12-20 | 295 | 295 | 292 | 292 | 2,000 | 1,460 |
| 2004-12-17 | 298 | 300 | 291 | 291 | 7,000 | 1,455 |
| 2004-12-16 | 300 | 300 | 298 | 298 | 6,000 | 1,490 |
| 2004-12-15 | 298 | 298 | 298 | 298 | 5,000 | 1,490 |
| 2004-12-13 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 2004-12-10 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2004-12-09 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2004-12-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-12-06 | 292 | 292 | 282 | 282 | 3,000 | 1,410 |
| 2004-12-03 | 299 | 300 | 292 | 292 | 22,000 | 1,460 |
| 2004-12-02 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 2004-12-01 | 285 | 288 | 280 | 288 | 11,000 | 1,440 |
| 2004-11-30 | 286 | 286 | 285 | 285 | 8,000 | 1,425 |
| 2004-11-29 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2004-11-25 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2004-11-22 | 262 | 272 | 262 | 272 | 3,000 | 1,360 |
| 2004-11-18 | 275 | 285 | 275 | 285 | 6,000 | 1,425 |
| 2004-11-17 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2004-11-15 | 285 | 285 | 275 | 275 | 5,000 | 1,375 |
| 2004-11-12 | 285 | 285 | 281 | 285 | 8,000 | 1,425 |
| 2004-11-11 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-11-10 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2004-11-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-11-08 | 261 | 275 | 261 | 275 | 5,000 | 1,375 |
| 2004-11-05 | 270 | 280 | 270 | 280 | 2,000 | 1,400 |
| 2004-10-29 | 270 | 280 | 270 | 280 | 12,000 | 1,400 |
| 2004-10-28 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2004-10-26 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2004-10-25 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2004-10-22 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2004-10-21 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2004-10-19 | 290 | 290 | 280 | 280 | 16,000 | 1,400 |
| 2004-10-18 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2004-10-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-10-14 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2004-10-08 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2004-10-07 | 290 | 295 | 290 | 295 | 10,000 | 1,475 |
| 2004-10-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2004-10-05 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2004-10-04 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2004-09-30 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2004-09-29 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2004-09-28 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-09-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-09-24 | 295 | 305 | 295 | 305 | 5,000 | 1,525 |
| 2004-09-21 | 310 | 310 | 305 | 305 | 26,000 | 1,525 |
| 2004-09-17 | 301 | 308 | 295 | 308 | 6,000 | 1,540 |
| 2004-09-16 | 300 | 300 | 300 | 300 | 20,000 | 1,500 |
| 2004-09-14 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2004-09-09 | 301 | 301 | 300 | 300 | 11,000 | 1,500 |
| 2004-09-08 | 300 | 306 | 300 | 306 | 4,000 | 1,530 |
| 2004-09-07 | 310 | 310 | 300 | 300 | 24,000 | 1,500 |
| 2004-09-06 | 308 | 310 | 308 | 310 | 24,000 | 1,550 |
| 2004-09-03 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2004-09-02 | 305 | 310 | 305 | 310 | 3,000 | 1,550 |
| 2004-09-01 | 295 | 310 | 295 | 300 | 51,000 | 1,500 |
| 2004-08-31 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 2004-08-30 | 290 | 299 | 290 | 295 | 41,000 | 1,475 |
| 2004-08-27 | 290 | 293 | 290 | 293 | 7,000 | 1,465 |
| 2004-08-26 | 290 | 290 | 270 | 290 | 10,000 | 1,450 |
| 2004-08-25 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2004-08-24 | 270 | 290 | 270 | 290 | 17,000 | 1,450 |
| 2004-08-23 | 274 | 275 | 270 | 270 | 11,000 | 1,350 |
| 2004-08-20 | 270 | 275 | 270 | 275 | 13,000 | 1,375 |
| 2004-08-19 | 242 | 270 | 242 | 270 | 24,000 | 1,350 |
| 2004-08-17 | 239 | 240 | 238 | 240 | 12,000 | 1,200 |
| 2004-08-16 | 234 | 239 | 234 | 239 | 2,000 | 1,195 |
| 2004-08-12 | 237 | 250 | 237 | 250 | 5,000 | 1,250 |
| 2004-08-11 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2004-08-10 | 230 | 231 | 230 | 230 | 10,000 | 1,150 |
| 2004-08-09 | 237 | 237 | 232 | 232 | 4,000 | 1,160 |
| 2004-08-06 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2004-08-04 | 250 | 250 | 235 | 235 | 11,000 | 1,175 |
| 2004-08-02 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2004-07-30 | 255 | 255 | 244 | 244 | 9,000 | 1,220 |
| 2004-07-29 | 261 | 261 | 255 | 255 | 6,000 | 1,275 |
| 2004-07-28 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2004-07-27 | 262 | 262 | 261 | 261 | 3,000 | 1,305 |
| 2004-07-26 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2004-07-22 | 275 | 284 | 275 | 284 | 2,000 | 1,420 |
| 2004-07-21 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2004-07-20 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2004-07-16 | 268 | 268 | 268 | 268 | 10,000 | 1,340 |
| 2004-07-15 | 283 | 284 | 279 | 279 | 15,000 | 1,395 |
| 2004-07-14 | 282 | 283 | 282 | 283 | 5,000 | 1,415 |
| 2004-07-13 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2004-07-12 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2004-07-08 | 284 | 284 | 271 | 271 | 3,000 | 1,355 |
| 2004-07-06 | 282 | 284 | 282 | 284 | 3,000 | 1,420 |
| 2004-07-05 | 279 | 282 | 279 | 282 | 5,000 | 1,410 |
| 2004-07-01 | 280 | 280 | 278 | 278 | 3,000 | 1,390 |
| 2004-06-30 | 268 | 280 | 268 | 280 | 16,000 | 1,400 |
| 2004-06-29 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2004-06-28 | 266 | 274 | 266 | 274 | 2,000 | 1,370 |
| 2004-06-24 | 262 | 266 | 261 | 266 | 8,000 | 1,330 |
| 2004-06-23 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2004-06-18 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2004-06-17 | 286 | 286 | 286 | 286 | 7,000 | 1,430 |
| 2004-06-16 | 256 | 290 | 256 | 285 | 16,000 | 1,425 |
| 2004-06-10 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2004-06-07 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2004-06-04 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2004-06-03 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2004-06-02 | 280 | 280 | 270 | 280 | 24,000 | 1,400 |
| 2004-06-01 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2004-05-31 | 276 | 280 | 276 | 280 | 5,000 | 1,400 |
| 2004-05-28 | 280 | 280 | 276 | 276 | 6,000 | 1,380 |
| 2004-05-26 | 280 | 280 | 275 | 280 | 9,000 | 1,400 |
| 2004-05-25 | 278 | 280 | 270 | 280 | 19,000 | 1,400 |
| 2004-05-24 | 280 | 282 | 280 | 280 | 11,000 | 1,400 |
| 2004-05-21 | 262 | 282 | 262 | 282 | 3,000 | 1,410 |
| 2004-05-20 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 2004-05-18 | 260 | 270 | 260 | 270 | 5,000 | 1,350 |
| 2004-05-17 | 307 | 307 | 260 | 260 | 11,000 | 1,300 |
| 2004-05-14 | 275 | 310 | 275 | 310 | 16,000 | 1,550 |
| 2004-05-13 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2004-05-12 | 300 | 305 | 270 | 270 | 21,000 | 1,350 |
| 2004-05-11 | 287 | 305 | 287 | 305 | 8,000 | 1,525 |
| 2004-04-30 | 303 | 303 | 300 | 300 | 16,000 | 1,500 |
| 2004-04-28 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2004-04-27 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
| 2004-04-26 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2004-04-22 | 312 | 315 | 279 | 315 | 70,000 | 1,575 |
| 2004-04-21 | 307 | 310 | 307 | 310 | 6,000 | 1,550 |
| 2004-04-20 | 290 | 305 | 290 | 305 | 17,000 | 1,525 |
| 2004-04-19 | 310 | 310 | 291 | 291 | 18,000 | 1,455 |
| 2004-04-16 | 305 | 315 | 305 | 315 | 9,000 | 1,575 |
| 2004-04-15 | 302 | 305 | 301 | 301 | 11,000 | 1,505 |
| 2004-04-14 | 320 | 320 | 303 | 303 | 38,000 | 1,515 |
| 2004-04-13 | 315 | 320 | 305 | 310 | 22,000 | 1,550 |
| 2004-04-12 | 331 | 331 | 311 | 320 | 25,000 | 1,600 |
| 2004-04-09 | 290 | 345 | 290 | 340 | 140,000 | 1,700 |
| 2004-04-08 | 305 | 305 | 284 | 299 | 68,000 | 1,495 |
| 2004-04-07 | 270 | 318 | 269 | 315 | 125,000 | 1,575 |
| 2004-04-06 | 236 | 255 | 236 | 250 | 33,000 | 1,250 |
| 2004-04-05 | 230 | 230 | 225 | 226 | 8,000 | 1,130 |
| 2004-04-02 | 230 | 230 | 221 | 230 | 8,000 | 1,150 |
| 2004-04-01 | 215 | 230 | 215 | 230 | 24,000 | 1,150 |
| 2004-03-31 | 206 | 210 | 206 | 208 | 11,000 | 1,040 |
| 2004-03-30 | 211 | 211 | 210 | 210 | 10,000 | 1,050 |
| 2004-03-29 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2004-03-26 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2004-03-25 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2004-03-24 | 207 | 207 | 200 | 200 | 9,000 | 1,000 |
| 2004-03-23 | 206 | 206 | 206 | 206 | 6,000 | 1,030 |
| 2004-03-22 | 209 | 210 | 209 | 209 | 14,000 | 1,045 |
| 2004-03-19 | 215 | 215 | 214 | 214 | 6,000 | 1,070 |
| 2004-03-18 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2004-03-17 | 220 | 235 | 220 | 233 | 19,000 | 1,165 |
| 2004-03-16 | 212 | 215 | 208 | 215 | 4,000 | 1,075 |
| 2004-03-15 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2004-03-12 | 212 | 212 | 205 | 205 | 3,000 | 1,025 |
| 2004-03-11 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2004-03-10 | 230 | 230 | 210 | 210 | 4,000 | 1,050 |
| 2004-03-08 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2004-03-05 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2004-03-03 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2004-02-27 | 214 | 214 | 214 | 214 | 4,000 | 1,070 |
| 2004-02-26 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2004-02-25 | 224 | 224 | 214 | 214 | 3,000 | 1,070 |
| 2004-02-24 | 209 | 230 | 209 | 225 | 18,000 | 1,125 |
| 2004-02-23 | 195 | 209 | 195 | 208 | 11,000 | 1,040 |
| 2004-02-20 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2004-02-18 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2004-02-17 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 2004-02-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2004-02-13 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2004-02-12 | 185 | 190 | 185 | 190 | 3,000 | 950 |
| 2004-02-10 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-02-05 | 175 | 176 | 175 | 176 | 2,000 | 880 |
| 2004-02-04 | 190 | 195 | 190 | 195 | 8,000 | 975 |
| 2004-02-03 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2004-01-30 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 2004-01-29 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2004-01-27 | 190 | 190 | 185 | 185 | 3,000 | 925 |
| 2004-01-26 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-01-22 | 190 | 190 | 175 | 175 | 3,000 | 875 |
| 2004-01-21 | 190 | 190 | 170 | 170 | 11,000 | 850 |
| 2004-01-20 | 189 | 190 | 189 | 190 | 5,000 | 950 |
| 2004-01-16 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2004-01-15 | 165 | 175 | 165 | 175 | 6,000 | 875 |
| 2004-01-13 | 174 | 174 | 165 | 165 | 4,000 | 825 |
| 2004-01-09 | 170 | 175 | 170 | 175 | 3,000 | 875 |
| 2004-01-08 | 160 | 170 | 160 | 170 | 6,000 | 850 |
| 2004-01-07 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2004-01-05 | 160 | 160 | 160 | 160 | 3,000 | 800 |
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
