9895 (株)コンセック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 185 | 185 | 176 | 185 | 9,000 | 1,850 |
| 2006-12-28 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2006-12-27 | 173 | 180 | 173 | 180 | 9,000 | 1,800 |
| 2006-12-26 | 172 | 173 | 164 | 173 | 147,000 | 1,730 |
| 2006-12-25 | 176 | 176 | 151 | 173 | 46,000 | 1,730 |
| 2006-12-22 | 178 | 179 | 174 | 178 | 23,000 | 1,780 |
| 2006-12-21 | 179 | 180 | 175 | 180 | 16,000 | 1,800 |
| 2006-12-20 | 185 | 185 | 176 | 179 | 27,000 | 1,790 |
| 2006-12-19 | 186 | 186 | 181 | 186 | 23,000 | 1,860 |
| 2006-12-18 | 182 | 186 | 182 | 186 | 7,000 | 1,860 |
| 2006-12-15 | 190 | 190 | 182 | 186 | 24,000 | 1,860 |
| 2006-12-14 | 189 | 190 | 183 | 190 | 13,000 | 1,900 |
| 2006-12-13 | 195 | 195 | 182 | 189 | 43,000 | 1,890 |
| 2006-12-12 | 190 | 195 | 190 | 195 | 9,000 | 1,950 |
| 2006-12-11 | 197 | 197 | 185 | 193 | 26,000 | 1,930 |
| 2006-12-08 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2006-12-07 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2006-12-06 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2006-12-05 | 196 | 200 | 195 | 199 | 31,000 | 1,990 |
| 2006-12-04 | 190 | 198 | 181 | 198 | 14,000 | 1,980 |
| 2006-12-01 | 185 | 190 | 185 | 190 | 5,000 | 1,900 |
| 2006-11-30 | 187 | 187 | 181 | 185 | 30,000 | 1,850 |
| 2006-11-29 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2006-11-28 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2006-11-27 | 180 | 190 | 176 | 190 | 236,000 | 1,900 |
| 2006-11-24 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2006-11-22 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2006-11-21 | 195 | 195 | 190 | 194 | 8,000 | 1,940 |
| 2006-11-20 | 196 | 197 | 196 | 197 | 4,000 | 1,970 |
| 2006-11-15 | 193 | 197 | 193 | 197 | 2,000 | 1,970 |
| 2006-11-14 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2006-11-08 | 192 | 196 | 187 | 196 | 8,000 | 1,960 |
| 2006-11-07 | 191 | 197 | 191 | 197 | 2,000 | 1,970 |
| 2006-11-06 | 195 | 200 | 175 | 200 | 26,000 | 2,000 |
| 2006-11-02 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-11-01 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2006-10-31 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2006-10-25 | 191 | 200 | 191 | 200 | 13,000 | 2,000 |
| 2006-10-24 | 204 | 205 | 191 | 191 | 32,000 | 1,910 |
| 2006-10-20 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-10-19 | 203 | 203 | 198 | 200 | 6,000 | 2,000 |
| 2006-10-18 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2006-10-17 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2006-10-16 | 198 | 209 | 198 | 209 | 12,000 | 2,090 |
| 2006-10-13 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2006-10-12 | 197 | 198 | 197 | 198 | 4,000 | 1,980 |
| 2006-10-11 | 194 | 197 | 194 | 197 | 3,000 | 1,970 |
| 2006-10-10 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-10-06 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2006-10-05 | 200 | 200 | 181 | 200 | 38,000 | 2,000 |
| 2006-10-04 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2006-10-03 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2006-10-02 | 200 | 204 | 200 | 204 | 4,000 | 2,040 |
| 2006-09-29 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 2006-09-28 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2006-09-27 | 200 | 205 | 200 | 200 | 7,000 | 2,000 |
| 2006-09-26 | 205 | 206 | 200 | 200 | 10,000 | 2,000 |
| 2006-09-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-09-22 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-09-21 | 203 | 203 | 195 | 195 | 46,000 | 1,950 |
| 2006-09-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-09-19 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2006-09-15 | 205 | 205 | 202 | 202 | 3,000 | 2,020 |
| 2006-09-13 | 209 | 209 | 202 | 205 | 9,000 | 2,050 |
| 2006-09-12 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2006-09-11 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2006-09-06 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
| 2006-09-04 | 219 | 219 | 210 | 210 | 25,000 | 2,100 |
| 2006-09-01 | 211 | 220 | 210 | 215 | 330,000 | 2,150 |
| 2006-08-31 | 210 | 220 | 210 | 210 | 39,000 | 2,100 |
| 2006-08-30 | 200 | 220 | 200 | 220 | 15,000 | 2,200 |
| 2006-08-29 | 209 | 210 | 209 | 210 | 5,000 | 2,100 |
| 2006-08-28 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
| 2006-08-25 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2006-08-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-08-23 | 205 | 210 | 200 | 205 | 7,000 | 2,050 |
| 2006-08-22 | 210 | 212 | 202 | 205 | 10,000 | 2,050 |
| 2006-08-21 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2006-08-18 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2006-08-17 | 209 | 210 | 209 | 210 | 7,000 | 2,100 |
| 2006-08-15 | 208 | 208 | 205 | 205 | 3,000 | 2,050 |
| 2006-08-14 | 209 | 210 | 209 | 210 | 7,000 | 2,100 |
| 2006-08-11 | 208 | 209 | 208 | 209 | 2,000 | 2,090 |
| 2006-08-10 | 196 | 208 | 196 | 208 | 5,000 | 2,080 |
| 2006-08-09 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2006-08-08 | 203 | 203 | 201 | 201 | 12,000 | 2,010 |
| 2006-08-07 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2006-08-04 | 203 | 206 | 203 | 203 | 10,000 | 2,030 |
| 2006-08-03 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-08-02 | 205 | 205 | 203 | 203 | 10,000 | 2,030 |
| 2006-08-01 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2006-07-31 | 208 | 208 | 203 | 203 | 19,000 | 2,030 |
| 2006-07-28 | 209 | 209 | 199 | 209 | 294,000 | 2,090 |
| 2006-07-27 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2006-07-26 | 200 | 210 | 198 | 208 | 5,000 | 2,080 |
| 2006-07-25 | 201 | 209 | 201 | 209 | 3,000 | 2,090 |
| 2006-07-24 | 209 | 210 | 202 | 210 | 7,000 | 2,100 |
| 2006-07-18 | 202 | 217 | 190 | 217 | 25,000 | 2,170 |
| 2006-07-14 | 224 | 224 | 217 | 217 | 21,000 | 2,170 |
| 2006-07-13 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2006-07-12 | 230 | 230 | 224 | 224 | 5,000 | 2,240 |
| 2006-07-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-07-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2006-07-06 | 233 | 233 | 230 | 230 | 11,000 | 2,300 |
| 2006-07-05 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2006-07-04 | 241 | 241 | 226 | 238 | 5,000 | 2,380 |
| 2006-07-03 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2006-06-30 | 240 | 242 | 225 | 242 | 9,000 | 2,420 |
| 2006-06-29 | 240 | 240 | 215 | 240 | 15,000 | 2,400 |
| 2006-06-28 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-06-27 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2006-06-26 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2006-06-23 | 215 | 225 | 215 | 225 | 2,000 | 2,250 |
| 2006-06-22 | 225 | 229 | 225 | 229 | 4,000 | 2,290 |
| 2006-06-21 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2006-06-20 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-06-19 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2006-06-16 | 207 | 220 | 200 | 220 | 14,000 | 2,200 |
| 2006-06-15 | 210 | 210 | 207 | 207 | 6,000 | 2,070 |
| 2006-06-14 | 210 | 210 | 207 | 207 | 5,000 | 2,070 |
| 2006-06-13 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 2006-06-12 | 214 | 214 | 210 | 210 | 4,000 | 2,100 |
| 2006-06-09 | 217 | 217 | 215 | 215 | 3,000 | 2,150 |
| 2006-06-08 | 217 | 217 | 199 | 217 | 11,000 | 2,170 |
| 2006-06-06 | 215 | 218 | 205 | 218 | 16,000 | 2,180 |
| 2006-06-05 | 218 | 218 | 215 | 215 | 6,000 | 2,150 |
| 2006-06-02 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2006-05-31 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2006-05-30 | 223 | 223 | 210 | 220 | 14,000 | 2,200 |
| 2006-05-29 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2006-05-26 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-05-25 | 221 | 222 | 221 | 222 | 21,000 | 2,220 |
| 2006-05-24 | 229 | 229 | 220 | 220 | 17,000 | 2,200 |
| 2006-05-23 | 229 | 229 | 229 | 229 | 6,000 | 2,290 |
| 2006-05-22 | 240 | 240 | 229 | 229 | 13,000 | 2,290 |
| 2006-05-19 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2006-05-17 | 245 | 245 | 240 | 244 | 5,000 | 2,440 |
| 2006-05-15 | 245 | 248 | 245 | 248 | 4,000 | 2,480 |
| 2006-05-12 | 250 | 250 | 241 | 246 | 9,000 | 2,460 |
| 2006-05-11 | 260 | 260 | 250 | 250 | 30,000 | 2,500 |
| 2006-05-10 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 2006-05-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-05-02 | 252 | 260 | 252 | 260 | 7,000 | 2,600 |
| 2006-05-01 | 257 | 260 | 257 | 260 | 2,000 | 2,600 |
| 2006-04-28 | 257 | 260 | 257 | 260 | 15,000 | 2,600 |
| 2006-04-27 | 266 | 270 | 258 | 258 | 12,000 | 2,580 |
| 2006-04-26 | 250 | 260 | 250 | 260 | 9,000 | 2,600 |
| 2006-04-25 | 250 | 260 | 250 | 260 | 14,000 | 2,600 |
| 2006-04-24 | 250 | 250 | 248 | 250 | 16,000 | 2,500 |
| 2006-04-21 | 255 | 255 | 252 | 252 | 11,000 | 2,520 |
| 2006-04-20 | 255 | 255 | 252 | 252 | 10,000 | 2,520 |
| 2006-04-19 | 255 | 255 | 255 | 255 | 9,000 | 2,550 |
| 2006-04-18 | 260 | 264 | 255 | 264 | 17,000 | 2,640 |
| 2006-04-17 | 265 | 266 | 260 | 260 | 10,000 | 2,600 |
| 2006-04-14 | 269 | 269 | 264 | 268 | 39,000 | 2,680 |
| 2006-04-13 | 278 | 279 | 269 | 279 | 6,000 | 2,790 |
| 2006-04-12 | 283 | 288 | 278 | 283 | 27,000 | 2,830 |
| 2006-04-11 | 285 | 288 | 275 | 288 | 61,000 | 2,880 |
| 2006-04-10 | 265 | 285 | 265 | 280 | 96,000 | 2,800 |
| 2006-04-07 | 253 | 260 | 251 | 260 | 55,000 | 2,600 |
| 2006-04-06 | 251 | 252 | 251 | 252 | 35,000 | 2,520 |
| 2006-04-05 | 258 | 259 | 251 | 251 | 8,000 | 2,510 |
| 2006-04-04 | 254 | 254 | 251 | 251 | 34,000 | 2,510 |
| 2006-04-03 | 256 | 259 | 255 | 259 | 22,000 | 2,590 |
| 2006-03-31 | 258 | 260 | 258 | 259 | 16,000 | 2,590 |
| 2006-03-30 | 259 | 260 | 259 | 260 | 21,000 | 2,600 |
| 2006-03-29 | 253 | 260 | 253 | 260 | 31,000 | 2,600 |
| 2006-03-28 | 248 | 260 | 244 | 260 | 40,000 | 2,600 |
| 2006-03-27 | 512 | 515 | 511 | 515 | 14,000 | 2,575 |
| 2006-03-24 | 501 | 514 | 501 | 514 | 23,000 | 2,570 |
| 2006-03-23 | 500 | 505 | 500 | 500 | 21,000 | 2,500 |
| 2006-03-22 | 493 | 495 | 493 | 495 | 11,000 | 2,475 |
| 2006-03-20 | 494 | 494 | 490 | 492 | 7,000 | 2,460 |
| 2006-03-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-03-16 | 486 | 493 | 483 | 483 | 9,000 | 2,415 |
| 2006-03-15 | 490 | 491 | 485 | 485 | 5,000 | 2,425 |
| 2006-03-14 | 475 | 485 | 475 | 485 | 3,000 | 2,425 |
| 2006-03-13 | 480 | 480 | 471 | 471 | 4,000 | 2,355 |
| 2006-03-10 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2006-03-09 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2006-03-07 | 495 | 495 | 490 | 490 | 5,000 | 2,450 |
| 2006-03-06 | 500 | 500 | 495 | 495 | 9,000 | 2,475 |
| 2006-03-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2006-03-02 | 495 | 500 | 495 | 500 | 6,000 | 2,500 |
| 2006-03-01 | 500 | 500 | 495 | 495 | 3,000 | 2,475 |
| 2006-02-28 | 500 | 508 | 495 | 495 | 26,000 | 2,475 |
| 2006-02-27 | 500 | 500 | 500 | 500 | 21,000 | 2,500 |
| 2006-02-24 | 490 | 500 | 490 | 500 | 6,000 | 2,500 |
| 2006-02-23 | 461 | 488 | 461 | 488 | 9,000 | 2,440 |
| 2006-02-22 | 448 | 460 | 448 | 460 | 4,000 | 2,300 |
| 2006-02-21 | 425 | 425 | 420 | 425 | 46,000 | 2,125 |
| 2006-02-20 | 450 | 450 | 430 | 430 | 36,000 | 2,150 |
| 2006-02-17 | 455 | 465 | 450 | 450 | 36,000 | 2,250 |
| 2006-02-16 | 472 | 480 | 460 | 460 | 40,000 | 2,300 |
| 2006-02-15 | 490 | 490 | 471 | 471 | 27,000 | 2,355 |
| 2006-02-14 | 497 | 500 | 480 | 483 | 31,000 | 2,415 |
| 2006-02-13 | 520 | 520 | 495 | 495 | 91,000 | 2,475 |
| 2006-02-10 | 496 | 496 | 490 | 490 | 26,000 | 2,450 |
| 2006-02-09 | 500 | 500 | 495 | 500 | 12,000 | 2,500 |
| 2006-02-08 | 504 | 509 | 491 | 500 | 37,000 | 2,500 |
| 2006-02-07 | 512 | 522 | 500 | 503 | 89,000 | 2,515 |
| 2006-02-06 | 503 | 505 | 500 | 502 | 56,000 | 2,510 |
| 2006-02-03 | 514 | 515 | 500 | 500 | 131,000 | 2,500 |
| 2006-02-02 | 535 | 535 | 511 | 516 | 42,000 | 2,580 |
| 2006-02-01 | 520 | 535 | 520 | 535 | 11,000 | 2,675 |
| 2006-01-31 | 520 | 521 | 516 | 516 | 15,000 | 2,580 |
| 2006-01-30 | 530 | 540 | 520 | 530 | 27,000 | 2,650 |
| 2006-01-27 | 500 | 525 | 500 | 525 | 90,000 | 2,625 |
| 2006-01-26 | 519 | 530 | 510 | 520 | 15,000 | 2,600 |
| 2006-01-25 | 510 | 520 | 510 | 520 | 60,000 | 2,600 |
| 2006-01-24 | 511 | 511 | 505 | 505 | 10,000 | 2,525 |
| 2006-01-23 | 549 | 549 | 505 | 505 | 8,000 | 2,525 |
| 2006-01-20 | 559 | 559 | 550 | 555 | 8,000 | 2,775 |
| 2006-01-19 | 502 | 560 | 502 | 560 | 23,000 | 2,800 |
| 2006-01-18 | 551 | 551 | 535 | 535 | 12,000 | 2,675 |
| 2006-01-17 | 570 | 570 | 552 | 560 | 29,000 | 2,800 |
| 2006-01-16 | 562 | 570 | 560 | 570 | 8,000 | 2,850 |
| 2006-01-13 | 600 | 600 | 555 | 589 | 13,000 | 2,945 |
| 2006-01-12 | 605 | 620 | 595 | 600 | 37,000 | 3,000 |
| 2006-01-11 | 577 | 598 | 577 | 595 | 28,000 | 2,975 |
| 2006-01-10 | 560 | 579 | 550 | 575 | 22,000 | 2,875 |
| 2006-01-06 | 545 | 565 | 545 | 545 | 21,000 | 2,725 |
| 2006-01-05 | 515 | 555 | 501 | 545 | 51,000 | 2,725 |
| 2006-01-04 | 514 | 518 | 514 | 516 | 23,000 | 2,580 |
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
