9895 (株)コンセック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 510 | 515 | 510 | 515 | 15,000 | 2,575 |
| 2005-12-29 | 487 | 515 | 487 | 510 | 57,000 | 2,550 |
| 2005-12-28 | 500 | 505 | 491 | 495 | 69,000 | 2,475 |
| 2005-12-27 | 480 | 505 | 480 | 499 | 96,000 | 2,495 |
| 2005-12-26 | 460 | 480 | 460 | 480 | 85,000 | 2,400 |
| 2005-12-22 | 459 | 462 | 455 | 455 | 51,000 | 2,275 |
| 2005-12-21 | 450 | 455 | 450 | 455 | 6,000 | 2,275 |
| 2005-12-20 | 455 | 460 | 450 | 450 | 9,000 | 2,250 |
| 2005-12-19 | 456 | 460 | 446 | 455 | 21,000 | 2,275 |
| 2005-12-16 | 445 | 460 | 445 | 455 | 10,000 | 2,275 |
| 2005-12-15 | 448 | 448 | 442 | 442 | 10,000 | 2,210 |
| 2005-12-14 | 459 | 459 | 448 | 448 | 4,000 | 2,240 |
| 2005-12-13 | 460 | 460 | 455 | 459 | 7,000 | 2,295 |
| 2005-12-12 | 445 | 459 | 445 | 459 | 5,000 | 2,295 |
| 2005-12-09 | 444 | 445 | 443 | 444 | 9,000 | 2,220 |
| 2005-12-08 | 450 | 455 | 445 | 445 | 7,000 | 2,225 |
| 2005-12-07 | 456 | 456 | 455 | 455 | 2,000 | 2,275 |
| 2005-12-06 | 458 | 465 | 455 | 455 | 8,000 | 2,275 |
| 2005-12-05 | 448 | 460 | 448 | 458 | 13,000 | 2,290 |
| 2005-12-02 | 447 | 448 | 447 | 448 | 9,000 | 2,240 |
| 2005-12-01 | 432 | 437 | 432 | 437 | 6,000 | 2,185 |
| 2005-11-30 | 434 | 434 | 430 | 430 | 11,000 | 2,150 |
| 2005-11-29 | 450 | 450 | 449 | 449 | 13,000 | 2,245 |
| 2005-11-28 | 439 | 439 | 439 | 439 | 4,000 | 2,195 |
| 2005-11-25 | 445 | 445 | 439 | 439 | 7,000 | 2,195 |
| 2005-11-24 | 439 | 440 | 439 | 439 | 16,000 | 2,195 |
| 2005-11-22 | 430 | 431 | 430 | 431 | 5,000 | 2,155 |
| 2005-11-21 | 431 | 431 | 430 | 430 | 3,000 | 2,150 |
| 2005-11-17 | 430 | 431 | 430 | 431 | 10,000 | 2,155 |
| 2005-11-15 | 432 | 432 | 432 | 432 | 5,000 | 2,160 |
| 2005-11-14 | 422 | 435 | 422 | 435 | 6,000 | 2,175 |
| 2005-11-11 | 412 | 422 | 412 | 422 | 4,000 | 2,110 |
| 2005-11-10 | 418 | 418 | 414 | 414 | 6,000 | 2,070 |
| 2005-11-09 | 415 | 424 | 412 | 418 | 9,000 | 2,090 |
| 2005-11-08 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2005-11-07 | 415 | 417 | 413 | 417 | 18,000 | 2,085 |
| 2005-11-04 | 422 | 422 | 407 | 418 | 10,000 | 2,090 |
| 2005-11-02 | 428 | 435 | 428 | 435 | 16,000 | 2,175 |
| 2005-11-01 | 414 | 420 | 414 | 415 | 13,000 | 2,075 |
| 2005-10-31 | 407 | 418 | 406 | 418 | 15,000 | 2,090 |
| 2005-10-28 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-10-27 | 405 | 410 | 405 | 410 | 9,000 | 2,050 |
| 2005-10-26 | 400 | 405 | 400 | 405 | 11,000 | 2,025 |
| 2005-10-25 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2005-10-24 | 410 | 410 | 400 | 405 | 4,000 | 2,025 |
| 2005-10-21 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2005-10-20 | 410 | 415 | 410 | 415 | 4,000 | 2,075 |
| 2005-10-19 | 416 | 416 | 410 | 410 | 8,000 | 2,050 |
| 2005-10-18 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2005-10-17 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2005-10-14 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2005-10-13 | 411 | 411 | 410 | 410 | 4,000 | 2,050 |
| 2005-10-12 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2005-10-11 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2005-10-06 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2005-10-05 | 414 | 415 | 414 | 415 | 2,000 | 2,075 |
| 2005-10-04 | 413 | 413 | 405 | 407 | 4,000 | 2,035 |
| 2005-10-03 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-09-30 | 401 | 403 | 400 | 402 | 28,000 | 2,010 |
| 2005-09-29 | 416 | 416 | 416 | 416 | 5,000 | 2,080 |
| 2005-09-28 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2005-09-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2005-09-26 | 411 | 412 | 411 | 412 | 2,000 | 2,060 |
| 2005-09-22 | 415 | 420 | 405 | 405 | 4,000 | 2,025 |
| 2005-09-21 | 426 | 428 | 416 | 420 | 16,000 | 2,100 |
| 2005-09-20 | 426 | 426 | 424 | 424 | 15,000 | 2,120 |
| 2005-09-16 | 434 | 434 | 424 | 425 | 4,000 | 2,125 |
| 2005-09-15 | 419 | 419 | 419 | 419 | 5,000 | 2,095 |
| 2005-09-14 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2005-09-13 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2005-09-12 | 429 | 429 | 425 | 425 | 2,000 | 2,125 |
| 2005-09-08 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2005-09-07 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2005-09-06 | 425 | 425 | 420 | 425 | 8,000 | 2,125 |
| 2005-09-05 | 419 | 425 | 419 | 425 | 4,000 | 2,125 |
| 2005-09-01 | 429 | 429 | 418 | 418 | 4,000 | 2,090 |
| 2005-08-31 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 2005-08-30 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2005-08-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2005-08-26 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2005-08-25 | 439 | 439 | 430 | 439 | 12,000 | 2,195 |
| 2005-08-24 | 439 | 439 | 439 | 439 | 3,000 | 2,195 |
| 2005-08-23 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2005-08-22 | 441 | 444 | 441 | 444 | 3,000 | 2,220 |
| 2005-08-19 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2005-08-18 | 441 | 441 | 440 | 441 | 9,000 | 2,205 |
| 2005-08-17 | 439 | 445 | 439 | 445 | 10,000 | 2,225 |
| 2005-08-16 | 429 | 430 | 429 | 430 | 4,000 | 2,150 |
| 2005-08-15 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 2005-08-12 | 425 | 429 | 425 | 429 | 7,000 | 2,145 |
| 2005-08-11 | 425 | 425 | 424 | 424 | 2,000 | 2,120 |
| 2005-08-10 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2005-08-05 | 415 | 428 | 415 | 428 | 22,000 | 2,140 |
| 2005-08-04 | 432 | 432 | 410 | 415 | 26,000 | 2,075 |
| 2005-08-03 | 433 | 447 | 433 | 445 | 8,000 | 2,225 |
| 2005-08-02 | 430 | 443 | 428 | 443 | 8,000 | 2,215 |
| 2005-08-01 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2005-07-29 | 450 | 450 | 440 | 440 | 5,000 | 2,200 |
| 2005-07-28 | 451 | 458 | 445 | 450 | 29,000 | 2,250 |
| 2005-07-27 | 454 | 454 | 450 | 450 | 4,000 | 2,250 |
| 2005-07-26 | 470 | 470 | 469 | 469 | 3,000 | 2,345 |
| 2005-07-25 | 453 | 470 | 453 | 470 | 15,000 | 2,350 |
| 2005-07-22 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2005-07-21 | 474 | 474 | 450 | 450 | 16,000 | 2,250 |
| 2005-07-20 | 479 | 479 | 474 | 474 | 12,000 | 2,370 |
| 2005-07-19 | 474 | 479 | 460 | 479 | 7,000 | 2,395 |
| 2005-07-15 | 474 | 474 | 473 | 474 | 5,000 | 2,370 |
| 2005-07-14 | 473 | 474 | 454 | 474 | 18,000 | 2,370 |
| 2005-07-13 | 454 | 473 | 454 | 473 | 42,000 | 2,365 |
| 2005-07-12 | 450 | 450 | 440 | 450 | 31,000 | 2,250 |
| 2005-07-11 | 445 | 450 | 440 | 440 | 32,000 | 2,200 |
| 2005-07-08 | 417 | 445 | 417 | 445 | 34,000 | 2,225 |
| 2005-07-07 | 430 | 430 | 416 | 416 | 6,000 | 2,080 |
| 2005-07-06 | 435 | 439 | 430 | 430 | 15,000 | 2,150 |
| 2005-07-05 | 435 | 435 | 430 | 430 | 5,000 | 2,150 |
| 2005-07-04 | 422 | 435 | 421 | 435 | 5,000 | 2,175 |
| 2005-07-01 | 436 | 436 | 406 | 412 | 15,000 | 2,060 |
| 2005-06-30 | 435 | 438 | 435 | 438 | 4,000 | 2,190 |
| 2005-06-28 | 436 | 436 | 435 | 435 | 3,000 | 2,175 |
| 2005-06-27 | 435 | 436 | 426 | 436 | 15,000 | 2,180 |
| 2005-06-24 | 420 | 435 | 420 | 435 | 15,000 | 2,175 |
| 2005-06-23 | 427 | 427 | 413 | 420 | 11,000 | 2,100 |
| 2005-06-22 | 435 | 435 | 412 | 412 | 15,000 | 2,060 |
| 2005-06-21 | 440 | 445 | 435 | 435 | 44,000 | 2,175 |
| 2005-06-20 | 405 | 435 | 405 | 435 | 38,000 | 2,175 |
| 2005-06-17 | 393 | 404 | 391 | 404 | 11,000 | 2,020 |
| 2005-06-16 | 390 | 390 | 386 | 386 | 7,000 | 1,930 |
| 2005-06-15 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 2005-06-14 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 2005-06-13 | 393 | 393 | 393 | 393 | 4,000 | 1,965 |
| 2005-06-10 | 385 | 398 | 385 | 393 | 9,000 | 1,965 |
| 2005-06-08 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2005-06-07 | 380 | 380 | 365 | 365 | 3,000 | 1,825 |
| 2005-06-06 | 380 | 380 | 370 | 380 | 5,000 | 1,900 |
| 2005-06-03 | 365 | 374 | 362 | 374 | 4,000 | 1,870 |
| 2005-06-02 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2005-06-01 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2005-05-31 | 375 | 380 | 372 | 380 | 17,000 | 1,900 |
| 2005-05-30 | 375 | 375 | 365 | 365 | 9,000 | 1,825 |
| 2005-05-27 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2005-05-25 | 363 | 370 | 363 | 370 | 5,000 | 1,850 |
| 2005-05-24 | 364 | 364 | 354 | 363 | 5,000 | 1,815 |
| 2005-05-23 | 369 | 369 | 354 | 364 | 9,000 | 1,820 |
| 2005-05-20 | 360 | 369 | 350 | 369 | 6,000 | 1,845 |
| 2005-05-19 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2005-05-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2005-05-16 | 361 | 370 | 360 | 360 | 20,000 | 1,800 |
| 2005-05-13 | 370 | 379 | 370 | 379 | 3,000 | 1,895 |
| 2005-05-12 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2005-05-11 | 376 | 380 | 375 | 380 | 7,000 | 1,900 |
| 2005-05-10 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2005-05-09 | 379 | 379 | 378 | 378 | 2,000 | 1,890 |
| 2005-05-06 | 378 | 387 | 378 | 387 | 13,000 | 1,935 |
| 2005-05-02 | 380 | 386 | 380 | 380 | 5,000 | 1,900 |
| 2005-04-28 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
| 2005-04-27 | 373 | 380 | 373 | 375 | 17,000 | 1,875 |
| 2005-04-26 | 372 | 375 | 365 | 375 | 5,000 | 1,875 |
| 2005-04-25 | 366 | 375 | 366 | 372 | 4,000 | 1,860 |
| 2005-04-22 | 366 | 366 | 365 | 365 | 4,000 | 1,825 |
| 2005-04-21 | 367 | 367 | 366 | 366 | 4,000 | 1,830 |
| 2005-04-20 | 370 | 375 | 365 | 375 | 3,000 | 1,875 |
| 2005-04-19 | 374 | 375 | 370 | 370 | 9,000 | 1,850 |
| 2005-04-18 | 365 | 372 | 358 | 372 | 8,000 | 1,860 |
| 2005-04-15 | 361 | 375 | 361 | 375 | 6,000 | 1,875 |
| 2005-04-14 | 365 | 370 | 361 | 370 | 4,000 | 1,850 |
| 2005-04-11 | 389 | 389 | 389 | 389 | 30,000 | 1,945 |
| 2005-04-08 | 386 | 390 | 386 | 390 | 21,000 | 1,950 |
| 2005-04-07 | 389 | 390 | 389 | 390 | 21,000 | 1,950 |
| 2005-04-06 | 390 | 390 | 390 | 390 | 50,000 | 1,950 |
| 2005-04-05 | 375 | 382 | 375 | 382 | 32,000 | 1,910 |
| 2005-04-04 | 369 | 375 | 369 | 370 | 8,000 | 1,850 |
| 2005-04-01 | 378 | 378 | 368 | 369 | 8,000 | 1,845 |
| 2005-03-31 | 370 | 391 | 370 | 391 | 7,000 | 1,955 |
| 2005-03-30 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 2005-03-29 | 375 | 375 | 355 | 355 | 17,000 | 1,775 |
| 2005-03-28 | 390 | 390 | 382 | 385 | 8,000 | 1,925 |
| 2005-03-24 | 405 | 425 | 400 | 407 | 343,000 | 2,035 |
| 2005-03-23 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2005-03-22 | 420 | 445 | 410 | 410 | 28,000 | 2,050 |
| 2005-03-18 | 405 | 410 | 400 | 410 | 24,000 | 2,050 |
| 2005-03-17 | 405 | 405 | 400 | 405 | 13,000 | 2,025 |
| 2005-03-16 | 399 | 406 | 399 | 405 | 13,000 | 2,025 |
| 2005-03-15 | 381 | 403 | 381 | 400 | 22,000 | 2,000 |
| 2005-03-14 | 420 | 425 | 386 | 386 | 52,000 | 1,930 |
| 2005-03-11 | 399 | 415 | 399 | 415 | 55,000 | 2,075 |
| 2005-03-10 | 391 | 400 | 391 | 396 | 45,000 | 1,980 |
| 2005-03-09 | 396 | 396 | 390 | 390 | 13,000 | 1,950 |
| 2005-03-08 | 385 | 387 | 385 | 385 | 7,000 | 1,925 |
| 2005-03-07 | 396 | 396 | 385 | 385 | 18,000 | 1,925 |
| 2005-03-04 | 396 | 397 | 396 | 396 | 17,000 | 1,980 |
| 2005-03-03 | 374 | 407 | 374 | 397 | 121,000 | 1,985 |
| 2005-03-02 | 353 | 368 | 347 | 368 | 49,000 | 1,840 |
| 2005-03-01 | 336 | 353 | 336 | 353 | 18,000 | 1,765 |
| 2005-02-28 | 334 | 336 | 334 | 335 | 9,000 | 1,675 |
| 2005-02-25 | 343 | 344 | 322 | 334 | 51,000 | 1,670 |
| 2005-02-24 | 342 | 343 | 342 | 343 | 3,000 | 1,715 |
| 2005-02-23 | 344 | 350 | 342 | 342 | 16,000 | 1,710 |
| 2005-02-22 | 321 | 343 | 320 | 343 | 71,000 | 1,715 |
| 2005-02-21 | 318 | 320 | 318 | 320 | 3,000 | 1,600 |
| 2005-02-18 | 328 | 329 | 318 | 318 | 19,000 | 1,590 |
| 2005-02-17 | 330 | 330 | 328 | 328 | 14,000 | 1,640 |
| 2005-02-16 | 340 | 340 | 330 | 330 | 8,000 | 1,650 |
| 2005-02-15 | 325 | 340 | 325 | 330 | 43,000 | 1,650 |
| 2005-02-14 | 321 | 321 | 310 | 310 | 10,000 | 1,550 |
| 2005-02-09 | 324 | 324 | 321 | 321 | 23,000 | 1,605 |
| 2005-02-08 | 325 | 325 | 321 | 321 | 7,000 | 1,605 |
| 2005-02-07 | 326 | 326 | 325 | 325 | 3,000 | 1,625 |
| 2005-02-04 | 315 | 320 | 314 | 320 | 5,000 | 1,600 |
| 2005-02-02 | 325 | 325 | 320 | 320 | 4,000 | 1,600 |
| 2005-02-01 | 325 | 330 | 325 | 325 | 4,000 | 1,625 |
| 2005-01-31 | 315 | 325 | 315 | 325 | 12,000 | 1,625 |
| 2005-01-28 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2005-01-27 | 315 | 320 | 315 | 320 | 9,000 | 1,600 |
| 2005-01-26 | 306 | 315 | 306 | 315 | 16,000 | 1,575 |
| 2005-01-25 | 303 | 304 | 303 | 304 | 3,000 | 1,520 |
| 2005-01-24 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2005-01-20 | 304 | 304 | 301 | 301 | 7,000 | 1,505 |
| 2005-01-19 | 303 | 303 | 303 | 303 | 9,000 | 1,515 |
| 2005-01-18 | 315 | 315 | 303 | 303 | 9,000 | 1,515 |
| 2005-01-17 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2005-01-14 | 315 | 315 | 307 | 307 | 11,000 | 1,535 |
| 2005-01-13 | 322 | 322 | 315 | 315 | 4,000 | 1,575 |
| 2005-01-12 | 327 | 327 | 312 | 322 | 12,000 | 1,610 |
| 2005-01-11 | 320 | 320 | 320 | 320 | 14,000 | 1,600 |
| 2005-01-07 | 320 | 325 | 320 | 320 | 13,000 | 1,600 |
| 2005-01-06 | 300 | 320 | 292 | 320 | 30,000 | 1,600 |
| 2005-01-05 | 295 | 300 | 295 | 300 | 26,000 | 1,500 |
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
