9895 (株)コンセック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-12-29 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2008-12-25 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-12-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-12-19 | 115 | 122 | 115 | 122 | 2,000 | 1,220 |
| 2008-12-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-12-12 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2008-12-11 | 116 | 120 | 116 | 120 | 3,000 | 1,200 |
| 2008-12-10 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-12-04 | 110 | 115 | 110 | 115 | 2,000 | 1,150 |
| 2008-12-02 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2008-12-01 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2008-11-28 | 111 | 116 | 111 | 116 | 3,000 | 1,160 |
| 2008-11-27 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2008-11-26 | 118 | 118 | 110 | 118 | 6,000 | 1,180 |
| 2008-11-25 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-11-21 | 117 | 123 | 117 | 123 | 2,000 | 1,230 |
| 2008-11-20 | 123 | 123 | 123 | 123 | 8,000 | 1,230 |
| 2008-11-19 | 122 | 124 | 122 | 124 | 2,000 | 1,240 |
| 2008-11-13 | 121 | 124 | 121 | 124 | 2,000 | 1,240 |
| 2008-11-12 | 120 | 120 | 116 | 120 | 3,000 | 1,200 |
| 2008-11-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-06 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-11-05 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2008-11-04 | 126 | 126 | 120 | 120 | 8,000 | 1,200 |
| 2008-10-31 | 125 | 125 | 121 | 121 | 6,000 | 1,210 |
| 2008-10-30 | 125 | 125 | 125 | 125 | 30,000 | 1,250 |
| 2008-10-29 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-10-28 | 130 | 130 | 121 | 127 | 33,000 | 1,270 |
| 2008-10-27 | 129 | 140 | 129 | 140 | 4,000 | 1,400 |
| 2008-10-24 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2008-10-23 | 125 | 125 | 125 | 125 | 31,000 | 1,250 |
| 2008-10-22 | 130 | 130 | 125 | 125 | 2,000 | 1,250 |
| 2008-10-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-10-20 | 122 | 129 | 120 | 129 | 5,000 | 1,290 |
| 2008-10-15 | 121 | 130 | 121 | 130 | 11,000 | 1,300 |
| 2008-10-14 | 129 | 131 | 129 | 131 | 3,000 | 1,310 |
| 2008-10-10 | 121 | 132 | 120 | 132 | 10,000 | 1,320 |
| 2008-10-09 | 125 | 128 | 120 | 128 | 8,000 | 1,280 |
| 2008-10-08 | 125 | 129 | 120 | 125 | 14,000 | 1,250 |
| 2008-10-07 | 125 | 125 | 120 | 125 | 20,000 | 1,250 |
| 2008-10-06 | 138 | 138 | 126 | 135 | 9,000 | 1,350 |
| 2008-10-03 | 139 | 139 | 131 | 139 | 6,000 | 1,390 |
| 2008-10-02 | 144 | 144 | 139 | 139 | 3,000 | 1,390 |
| 2008-10-01 | 151 | 151 | 140 | 140 | 6,000 | 1,400 |
| 2008-09-30 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2008-09-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-09-26 | 141 | 144 | 141 | 144 | 2,000 | 1,440 |
| 2008-09-25 | 141 | 144 | 141 | 144 | 2,000 | 1,440 |
| 2008-09-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-09-22 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-09-19 | 145 | 150 | 145 | 145 | 6,000 | 1,450 |
| 2008-09-18 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-09-16 | 149 | 149 | 143 | 143 | 5,000 | 1,430 |
| 2008-09-12 | 144 | 150 | 143 | 150 | 146,000 | 1,500 |
| 2008-09-09 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2008-09-08 | 153 | 158 | 153 | 158 | 3,000 | 1,580 |
| 2008-09-05 | 155 | 155 | 153 | 153 | 4,000 | 1,530 |
| 2008-09-04 | 160 | 160 | 153 | 153 | 4,000 | 1,530 |
| 2008-09-03 | 161 | 161 | 153 | 160 | 7,000 | 1,600 |
| 2008-09-02 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2008-09-01 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-08-29 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2008-08-28 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2008-08-27 | 153 | 159 | 153 | 159 | 4,000 | 1,590 |
| 2008-08-26 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-08-25 | 159 | 159 | 151 | 159 | 4,000 | 1,590 |
| 2008-08-22 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2008-08-21 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2008-08-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-08-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-08-18 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2008-08-15 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-08-13 | 164 | 164 | 160 | 162 | 4,000 | 1,620 |
| 2008-08-12 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2008-08-11 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-08-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-08-07 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2008-08-06 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2008-08-05 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2008-08-04 | 165 | 165 | 155 | 164 | 9,000 | 1,640 |
| 2008-08-01 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2008-07-31 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2008-07-30 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2008-07-29 | 165 | 166 | 164 | 166 | 6,000 | 1,660 |
| 2008-07-28 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-07-24 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-07-23 | 161 | 167 | 161 | 167 | 7,000 | 1,670 |
| 2008-07-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2008-07-18 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2008-07-17 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-07-16 | 165 | 165 | 164 | 164 | 4,000 | 1,640 |
| 2008-07-15 | 166 | 168 | 165 | 168 | 5,000 | 1,680 |
| 2008-07-14 | 168 | 168 | 165 | 165 | 3,000 | 1,650 |
| 2008-07-11 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2008-07-10 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2008-07-09 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2008-07-08 | 161 | 168 | 161 | 168 | 2,000 | 1,680 |
| 2008-07-07 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-07-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-07-03 | 155 | 162 | 155 | 162 | 2,000 | 1,620 |
| 2008-07-02 | 161 | 162 | 155 | 155 | 10,000 | 1,550 |
| 2008-07-01 | 162 | 162 | 161 | 161 | 19,000 | 1,610 |
| 2008-06-30 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2008-06-27 | 160 | 163 | 150 | 160 | 8,000 | 1,600 |
| 2008-06-26 | 165 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2008-06-25 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 2008-06-24 | 168 | 169 | 168 | 169 | 13,000 | 1,690 |
| 2008-06-23 | 167 | 168 | 167 | 168 | 11,000 | 1,680 |
| 2008-06-20 | 170 | 170 | 167 | 167 | 11,000 | 1,670 |
| 2008-06-19 | 159 | 170 | 159 | 166 | 24,000 | 1,660 |
| 2008-06-18 | 155 | 159 | 155 | 159 | 7,000 | 1,590 |
| 2008-06-17 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 2008-06-16 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2008-06-13 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-06-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-06-11 | 160 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2008-06-10 | 160 | 161 | 153 | 160 | 6,000 | 1,600 |
| 2008-06-09 | 159 | 161 | 155 | 160 | 11,000 | 1,600 |
| 2008-06-06 | 155 | 160 | 154 | 160 | 10,000 | 1,600 |
| 2008-06-05 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-06-04 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2008-06-03 | 155 | 157 | 155 | 155 | 6,000 | 1,550 |
| 2008-06-02 | 145 | 155 | 143 | 155 | 10,000 | 1,550 |
| 2008-05-30 | 140 | 145 | 140 | 145 | 15,000 | 1,450 |
| 2008-05-29 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
| 2008-05-28 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2008-05-27 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2008-05-26 | 137 | 138 | 137 | 138 | 11,000 | 1,380 |
| 2008-05-23 | 133 | 137 | 133 | 137 | 4,000 | 1,370 |
| 2008-05-22 | 133 | 133 | 132 | 133 | 6,000 | 1,330 |
| 2008-05-21 | 137 | 138 | 133 | 136 | 24,000 | 1,360 |
| 2008-05-20 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2008-05-19 | 138 | 138 | 137 | 137 | 5,000 | 1,370 |
| 2008-05-16 | 140 | 140 | 136 | 137 | 11,000 | 1,370 |
| 2008-05-15 | 138 | 139 | 137 | 139 | 6,000 | 1,390 |
| 2008-05-14 | 136 | 139 | 136 | 138 | 20,000 | 1,380 |
| 2008-05-13 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-05-12 | 144 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2008-05-08 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2008-05-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-04-30 | 162 | 162 | 160 | 161 | 7,000 | 1,610 |
| 2008-04-28 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-04-25 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2008-04-24 | 148 | 153 | 148 | 153 | 7,000 | 1,530 |
| 2008-04-23 | 150 | 153 | 148 | 150 | 16,000 | 1,500 |
| 2008-04-22 | 151 | 151 | 150 | 151 | 9,000 | 1,510 |
| 2008-04-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-04-18 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2008-04-17 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2008-04-15 | 145 | 148 | 145 | 148 | 8,000 | 1,480 |
| 2008-04-14 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2008-04-11 | 148 | 148 | 145 | 146 | 12,000 | 1,460 |
| 2008-04-10 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2008-04-09 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-04-08 | 141 | 145 | 141 | 145 | 5,000 | 1,450 |
| 2008-04-07 | 154 | 154 | 140 | 140 | 10,000 | 1,400 |
| 2008-04-03 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-04-02 | 159 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2008-04-01 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-03-31 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2008-03-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-03-26 | 160 | 160 | 150 | 160 | 5,000 | 1,600 |
| 2008-03-25 | 156 | 165 | 156 | 165 | 7,000 | 1,650 |
| 2008-03-24 | 152 | 155 | 152 | 155 | 2,000 | 1,550 |
| 2008-03-21 | 145 | 147 | 145 | 147 | 4,000 | 1,470 |
| 2008-03-19 | 145 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2008-03-18 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 2008-03-17 | 136 | 140 | 136 | 140 | 7,000 | 1,400 |
| 2008-03-14 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2008-03-12 | 142 | 142 | 142 | 142 | 38,000 | 1,420 |
| 2008-03-11 | 135 | 137 | 135 | 137 | 12,000 | 1,370 |
| 2008-03-10 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2008-03-07 | 137 | 138 | 137 | 138 | 6,000 | 1,380 |
| 2008-03-06 | 137 | 137 | 137 | 137 | 12,000 | 1,370 |
| 2008-03-05 | 135 | 137 | 134 | 137 | 10,000 | 1,370 |
| 2008-03-04 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2008-03-03 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2008-02-29 | 138 | 138 | 136 | 136 | 8,000 | 1,360 |
| 2008-02-28 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2008-02-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2008-02-26 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2008-02-25 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2008-02-22 | 137 | 137 | 136 | 136 | 6,000 | 1,360 |
| 2008-02-21 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2008-02-20 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2008-02-19 | 137 | 138 | 137 | 137 | 17,000 | 1,370 |
| 2008-02-18 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2008-02-15 | 138 | 138 | 137 | 138 | 4,000 | 1,380 |
| 2008-02-14 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2008-02-13 | 136 | 139 | 135 | 139 | 12,000 | 1,390 |
| 2008-02-12 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2008-02-08 | 138 | 140 | 136 | 140 | 6,000 | 1,400 |
| 2008-02-07 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2008-02-06 | 140 | 140 | 136 | 136 | 23,000 | 1,360 |
| 2008-02-05 | 136 | 146 | 136 | 140 | 10,000 | 1,400 |
| 2008-02-04 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2008-02-01 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 2008-01-31 | 143 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2008-01-29 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2008-01-25 | 133 | 140 | 133 | 140 | 28,000 | 1,400 |
| 2008-01-24 | 140 | 144 | 139 | 140 | 21,000 | 1,400 |
| 2008-01-23 | 144 | 144 | 140 | 142 | 20,000 | 1,420 |
| 2008-01-22 | 149 | 150 | 144 | 144 | 18,000 | 1,440 |
| 2008-01-18 | 153 | 155 | 150 | 155 | 11,000 | 1,550 |
| 2008-01-17 | 153 | 155 | 150 | 155 | 13,000 | 1,550 |
| 2008-01-16 | 160 | 160 | 153 | 153 | 25,000 | 1,530 |
| 2008-01-15 | 161 | 161 | 151 | 160 | 19,000 | 1,600 |
| 2008-01-11 | 161 | 163 | 161 | 161 | 10,000 | 1,610 |
| 2008-01-10 | 162 | 162 | 161 | 161 | 9,000 | 1,610 |
| 2008-01-09 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2008-01-08 | 163 | 163 | 161 | 161 | 63,000 | 1,610 |
| 2008-01-07 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
| 2008-01-04 | 161 | 172 | 160 | 172 | 9,000 | 1,720 |
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
