9895 (株)コンセック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 163 | 165 | 161 | 161 | 29,000 | 1,610 |
| 2007-12-27 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-12-26 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2007-12-25 | 160 | 165 | 160 | 165 | 12,000 | 1,650 |
| 2007-12-21 | 161 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2007-12-20 | 161 | 165 | 161 | 161 | 11,000 | 1,610 |
| 2007-12-19 | 161 | 161 | 160 | 161 | 8,000 | 1,610 |
| 2007-12-18 | 165 | 165 | 160 | 160 | 12,000 | 1,600 |
| 2007-12-17 | 163 | 163 | 160 | 160 | 8,000 | 1,600 |
| 2007-12-13 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2007-12-12 | 163 | 163 | 161 | 161 | 10,000 | 1,610 |
| 2007-12-11 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 2007-12-10 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2007-12-07 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2007-12-06 | 170 | 170 | 165 | 170 | 8,000 | 1,700 |
| 2007-12-05 | 162 | 170 | 162 | 170 | 3,000 | 1,700 |
| 2007-12-04 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-12-03 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2007-11-30 | 162 | 162 | 162 | 162 | 9,000 | 1,620 |
| 2007-11-29 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2007-11-27 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2007-11-26 | 162 | 162 | 152 | 162 | 10,000 | 1,620 |
| 2007-11-22 | 162 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2007-11-21 | 162 | 162 | 162 | 162 | 8,000 | 1,620 |
| 2007-11-20 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2007-11-19 | 166 | 166 | 162 | 162 | 3,000 | 1,620 |
| 2007-11-16 | 160 | 166 | 160 | 166 | 6,000 | 1,660 |
| 2007-11-15 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2007-11-14 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2007-11-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-11-09 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2007-11-07 | 163 | 166 | 162 | 166 | 4,000 | 1,660 |
| 2007-11-05 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2007-10-31 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2007-10-30 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2007-10-29 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2007-10-26 | 164 | 165 | 161 | 165 | 10,000 | 1,650 |
| 2007-10-25 | 163 | 164 | 162 | 162 | 8,000 | 1,620 |
| 2007-10-24 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-10-23 | 164 | 167 | 163 | 163 | 6,000 | 1,630 |
| 2007-10-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-10-18 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-10-16 | 168 | 168 | 164 | 164 | 5,000 | 1,640 |
| 2007-10-12 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2007-10-11 | 162 | 168 | 162 | 168 | 3,000 | 1,680 |
| 2007-10-10 | 163 | 168 | 163 | 168 | 9,000 | 1,680 |
| 2007-09-28 | 169 | 171 | 169 | 169 | 5,000 | 1,690 |
| 2007-09-26 | 160 | 169 | 160 | 169 | 4,000 | 1,690 |
| 2007-09-25 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2007-09-21 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2007-09-20 | 163 | 168 | 163 | 166 | 8,000 | 1,660 |
| 2007-09-18 | 166 | 168 | 164 | 168 | 4,000 | 1,680 |
| 2007-09-14 | 169 | 169 | 164 | 167 | 9,000 | 1,670 |
| 2007-09-12 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-09-11 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-09-10 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-09-07 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-09-06 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2007-09-05 | 170 | 170 | 168 | 168 | 5,000 | 1,680 |
| 2007-09-04 | 170 | 170 | 169 | 169 | 8,000 | 1,690 |
| 2007-09-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-08-31 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-08-30 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2007-08-29 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2007-08-28 | 161 | 164 | 161 | 164 | 21,000 | 1,640 |
| 2007-08-27 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2007-08-24 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-08-23 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 2007-08-22 | 166 | 166 | 165 | 165 | 10,000 | 1,650 |
| 2007-08-21 | 167 | 167 | 165 | 165 | 7,000 | 1,650 |
| 2007-08-20 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-08-17 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-08-16 | 175 | 180 | 170 | 170 | 7,000 | 1,700 |
| 2007-08-15 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-08-14 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-08-13 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2007-08-10 | 177 | 177 | 170 | 170 | 10,000 | 1,700 |
| 2007-08-09 | 179 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2007-08-08 | 179 | 179 | 177 | 178 | 12,000 | 1,780 |
| 2007-08-07 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2007-08-06 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2007-08-03 | 182 | 186 | 182 | 186 | 2,000 | 1,860 |
| 2007-08-02 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-08-01 | 185 | 187 | 182 | 187 | 5,000 | 1,870 |
| 2007-07-31 | 185 | 185 | 183 | 185 | 6,000 | 1,850 |
| 2007-07-26 | 184 | 184 | 181 | 183 | 6,000 | 1,830 |
| 2007-07-25 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2007-07-24 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-07-23 | 182 | 183 | 180 | 180 | 12,000 | 1,800 |
| 2007-07-20 | 182 | 211 | 180 | 182 | 251,000 | 1,820 |
| 2007-07-19 | 181 | 182 | 179 | 180 | 10,000 | 1,800 |
| 2007-07-18 | 183 | 183 | 180 | 182 | 12,000 | 1,820 |
| 2007-07-17 | 186 | 186 | 180 | 184 | 27,000 | 1,840 |
| 2007-07-13 | 186 | 190 | 182 | 185 | 22,000 | 1,850 |
| 2007-07-12 | 190 | 191 | 182 | 186 | 43,000 | 1,860 |
| 2007-07-11 | 187 | 190 | 184 | 190 | 97,000 | 1,900 |
| 2007-07-10 | 180 | 225 | 180 | 197 | 596,000 | 1,970 |
| 2007-07-09 | 178 | 180 | 175 | 175 | 11,000 | 1,750 |
| 2007-07-06 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2007-07-05 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-07-04 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2007-07-03 | 180 | 180 | 178 | 178 | 3,000 | 1,780 |
| 2007-07-02 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2007-06-29 | 182 | 182 | 180 | 180 | 29,000 | 1,800 |
| 2007-06-28 | 177 | 182 | 176 | 182 | 4,000 | 1,820 |
| 2007-06-27 | 177 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2007-06-26 | 178 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2007-06-25 | 177 | 177 | 176 | 176 | 9,000 | 1,760 |
| 2007-06-22 | 181 | 181 | 175 | 175 | 6,000 | 1,750 |
| 2007-06-21 | 180 | 181 | 180 | 181 | 8,000 | 1,810 |
| 2007-06-20 | 176 | 180 | 176 | 180 | 2,000 | 1,800 |
| 2007-06-19 | 177 | 177 | 172 | 175 | 10,000 | 1,750 |
| 2007-06-18 | 180 | 180 | 177 | 177 | 6,000 | 1,770 |
| 2007-06-15 | 177 | 180 | 170 | 180 | 17,000 | 1,800 |
| 2007-06-14 | 175 | 177 | 175 | 177 | 6,000 | 1,770 |
| 2007-06-12 | 179 | 179 | 165 | 170 | 17,000 | 1,700 |
| 2007-06-11 | 172 | 180 | 163 | 180 | 5,000 | 1,800 |
| 2007-06-08 | 175 | 175 | 171 | 171 | 6,000 | 1,710 |
| 2007-06-07 | 175 | 180 | 175 | 175 | 12,000 | 1,750 |
| 2007-06-06 | 175 | 175 | 175 | 175 | 14,000 | 1,750 |
| 2007-06-05 | 172 | 175 | 172 | 175 | 12,000 | 1,750 |
| 2007-06-04 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2007-06-01 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2007-05-31 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2007-05-30 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-05-29 | 170 | 170 | 168 | 168 | 4,000 | 1,680 |
| 2007-05-28 | 170 | 170 | 168 | 168 | 5,000 | 1,680 |
| 2007-05-25 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2007-05-24 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2007-05-23 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2007-05-22 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2007-05-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-05-18 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2007-05-16 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-05-10 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-05-09 | 170 | 171 | 165 | 171 | 10,000 | 1,710 |
| 2007-05-08 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2007-05-07 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2007-05-01 | 167 | 168 | 167 | 168 | 6,000 | 1,680 |
| 2007-04-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-04-26 | 164 | 166 | 164 | 166 | 5,000 | 1,660 |
| 2007-04-25 | 165 | 165 | 162 | 162 | 2,000 | 1,620 |
| 2007-04-24 | 169 | 170 | 165 | 170 | 11,000 | 1,700 |
| 2007-04-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-04-18 | 165 | 171 | 165 | 171 | 13,000 | 1,710 |
| 2007-04-17 | 165 | 171 | 165 | 171 | 6,000 | 1,710 |
| 2007-04-16 | 158 | 171 | 158 | 171 | 10,000 | 1,710 |
| 2007-04-12 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2007-04-05 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2007-04-03 | 170 | 170 | 166 | 170 | 4,000 | 1,700 |
| 2007-04-02 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2007-03-30 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2007-03-29 | 170 | 180 | 170 | 180 | 5,000 | 1,800 |
| 2007-03-28 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-03-27 | 170 | 170 | 168 | 170 | 11,000 | 1,700 |
| 2007-03-26 | 173 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2007-03-23 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2007-03-22 | 168 | 171 | 166 | 171 | 20,000 | 1,710 |
| 2007-03-20 | 169 | 170 | 160 | 170 | 13,000 | 1,700 |
| 2007-03-19 | 176 | 177 | 170 | 175 | 13,000 | 1,750 |
| 2007-03-16 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2007-03-13 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2007-03-09 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2007-03-08 | 180 | 189 | 180 | 189 | 10,000 | 1,890 |
| 2007-03-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-03-06 | 175 | 180 | 173 | 180 | 10,000 | 1,800 |
| 2007-03-05 | 181 | 181 | 175 | 175 | 7,000 | 1,750 |
| 2007-03-02 | 180 | 181 | 177 | 181 | 4,000 | 1,810 |
| 2007-03-01 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2007-02-28 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 2007-02-27 | 191 | 191 | 185 | 188 | 7,000 | 1,880 |
| 2007-02-26 | 185 | 193 | 185 | 193 | 15,000 | 1,930 |
| 2007-02-23 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2007-02-22 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2007-02-21 | 180 | 182 | 175 | 182 | 9,000 | 1,820 |
| 2007-02-20 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-02-19 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2007-02-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-02-14 | 180 | 180 | 179 | 180 | 8,000 | 1,800 |
| 2007-02-13 | 181 | 181 | 180 | 180 | 12,000 | 1,800 |
| 2007-02-09 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2007-02-08 | 190 | 190 | 186 | 186 | 10,000 | 1,860 |
| 2007-02-07 | 186 | 190 | 186 | 190 | 4,000 | 1,900 |
| 2007-02-06 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-02-05 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2007-02-02 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 2007-01-31 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2007-01-30 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
| 2007-01-29 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2007-01-26 | 182 | 186 | 182 | 186 | 5,000 | 1,860 |
| 2007-01-25 | 183 | 186 | 181 | 182 | 17,000 | 1,820 |
| 2007-01-24 | 183 | 186 | 183 | 183 | 7,000 | 1,830 |
| 2007-01-23 | 185 | 185 | 181 | 183 | 12,000 | 1,830 |
| 2007-01-22 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-01-19 | 190 | 190 | 185 | 185 | 17,000 | 1,850 |
| 2007-01-18 | 183 | 189 | 183 | 189 | 22,000 | 1,890 |
| 2007-01-17 | 183 | 183 | 178 | 180 | 9,000 | 1,800 |
| 2007-01-16 | 185 | 185 | 178 | 183 | 16,000 | 1,830 |
| 2007-01-15 | 185 | 185 | 185 | 185 | 15,000 | 1,850 |
| 2007-01-12 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2007-01-11 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2007-01-10 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2007-01-05 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2007-01-04 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
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
