9895 (株)コンセック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-12-29 | 95 | 100 | 95 | 100 | 4,000 | 1,000 |
| 2009-12-25 | 93 | 97 | 93 | 97 | 3,000 | 970 |
| 2009-12-24 | 97 | 97 | 92 | 95 | 18,000 | 950 |
| 2009-12-22 | 99 | 99 | 95 | 99 | 19,000 | 990 |
| 2009-12-21 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2009-12-18 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2009-12-17 | 96 | 99 | 96 | 99 | 7,000 | 990 |
| 2009-12-10 | 99 | 99 | 99 | 99 | 14,000 | 990 |
| 2009-12-09 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-12-08 | 101 | 101 | 98 | 98 | 14,000 | 980 |
| 2009-12-07 | 103 | 105 | 103 | 105 | 32,000 | 1,050 |
| 2009-12-03 | 101 | 103 | 100 | 103 | 8,000 | 1,030 |
| 2009-12-02 | 108 | 108 | 100 | 105 | 39,000 | 1,050 |
| 2009-12-01 | 109 | 111 | 105 | 108 | 6,000 | 1,080 |
| 2009-11-30 | 100 | 105 | 100 | 105 | 6,000 | 1,050 |
| 2009-11-27 | 98 | 98 | 98 | 98 | 14,000 | 980 |
| 2009-11-26 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-11-25 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-11-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-11-17 | 91 | 98 | 91 | 98 | 6,000 | 980 |
| 2009-11-16 | 94 | 95 | 94 | 95 | 43,000 | 950 |
| 2009-11-13 | 95 | 97 | 95 | 97 | 7,000 | 970 |
| 2009-11-12 | 95 | 99 | 95 | 99 | 6,000 | 990 |
| 2009-11-11 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2009-11-10 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2009-11-09 | 97 | 98 | 97 | 98 | 4,000 | 980 |
| 2009-11-06 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-11-04 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-11-02 | 101 | 101 | 98 | 98 | 8,000 | 980 |
| 2009-10-30 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2009-10-29 | 96 | 97 | 96 | 97 | 7,000 | 970 |
| 2009-10-27 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2009-10-26 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-10-23 | 100 | 100 | 95 | 98 | 11,000 | 980 |
| 2009-10-22 | 99 | 100 | 99 | 100 | 19,000 | 1,000 |
| 2009-10-21 | 99 | 99 | 97 | 98 | 3,000 | 980 |
| 2009-10-16 | 100 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2009-10-15 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-10-14 | 100 | 103 | 99 | 103 | 4,000 | 1,030 |
| 2009-10-08 | 100 | 100 | 100 | 100 | 45,000 | 1,000 |
| 2009-10-07 | 98 | 100 | 96 | 100 | 5,000 | 1,000 |
| 2009-10-02 | 101 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2009-10-01 | 103 | 103 | 101 | 101 | 5,000 | 1,010 |
| 2009-09-30 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2009-09-28 | 98 | 102 | 98 | 102 | 3,000 | 1,020 |
| 2009-09-25 | 103 | 103 | 101 | 101 | 2,000 | 1,010 |
| 2009-09-24 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2009-09-18 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2009-09-17 | 102 | 104 | 100 | 104 | 4,000 | 1,040 |
| 2009-09-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-09-11 | 104 | 105 | 102 | 105 | 7,000 | 1,050 |
| 2009-09-10 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-09-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-09-07 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-09-03 | 105 | 105 | 103 | 105 | 8,000 | 1,050 |
| 2009-09-02 | 106 | 106 | 104 | 104 | 4,000 | 1,040 |
| 2009-09-01 | 110 | 110 | 108 | 108 | 4,000 | 1,080 |
| 2009-08-31 | 107 | 107 | 104 | 106 | 11,000 | 1,060 |
| 2009-08-28 | 105 | 107 | 104 | 107 | 8,000 | 1,070 |
| 2009-08-27 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-08-26 | 105 | 107 | 104 | 107 | 4,000 | 1,070 |
| 2009-08-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-08-24 | 105 | 107 | 105 | 107 | 8,000 | 1,070 |
| 2009-08-21 | 108 | 109 | 108 | 109 | 2,000 | 1,090 |
| 2009-08-20 | 106 | 108 | 106 | 108 | 4,000 | 1,080 |
| 2009-08-19 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2009-08-18 | 107 | 112 | 107 | 112 | 11,000 | 1,120 |
| 2009-08-14 | 112 | 116 | 112 | 116 | 3,000 | 1,160 |
| 2009-08-06 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-08-05 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2009-08-04 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-08-03 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2009-07-28 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2009-07-27 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-07-24 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-07-23 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-07-22 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-07-21 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-07-16 | 115 | 120 | 115 | 119 | 14,000 | 1,190 |
| 2009-07-14 | 120 | 124 | 120 | 124 | 5,000 | 1,240 |
| 2009-07-10 | 124 | 125 | 124 | 125 | 30,000 | 1,250 |
| 2009-07-09 | 120 | 125 | 120 | 125 | 2,000 | 1,250 |
| 2009-07-08 | 125 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2009-07-07 | 124 | 128 | 124 | 128 | 2,000 | 1,280 |
| 2009-07-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-07-02 | 125 | 131 | 125 | 129 | 8,000 | 1,290 |
| 2009-07-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-06-30 | 116 | 120 | 116 | 120 | 2,000 | 1,200 |
| 2009-06-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-06-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-06-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-06-19 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-06-18 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-06-17 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-06-16 | 128 | 128 | 128 | 128 | 11,000 | 1,280 |
| 2009-06-15 | 118 | 128 | 118 | 128 | 19,000 | 1,280 |
| 2009-06-11 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2009-06-09 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-06-08 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2009-06-04 | 120 | 123 | 117 | 123 | 11,000 | 1,230 |
| 2009-06-03 | 115 | 124 | 115 | 124 | 12,000 | 1,240 |
| 2009-06-02 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2009-06-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-05-29 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2009-05-28 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-05-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-05-26 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-05-25 | 103 | 103 | 100 | 100 | 9,000 | 1,000 |
| 2009-05-22 | 104 | 105 | 101 | 105 | 11,000 | 1,050 |
| 2009-05-21 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2009-05-20 | 106 | 106 | 103 | 103 | 5,000 | 1,030 |
| 2009-05-19 | 109 | 109 | 108 | 108 | 10,000 | 1,080 |
| 2009-05-18 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-05-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-05-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-05-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-05-11 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2009-05-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-05-07 | 109 | 109 | 100 | 101 | 5,000 | 1,010 |
| 2009-05-01 | 107 | 107 | 102 | 102 | 5,000 | 1,020 |
| 2009-04-30 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2009-04-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-04-23 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2009-04-22 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-04-20 | 100 | 100 | 97 | 99 | 6,000 | 990 |
| 2009-04-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-04-16 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-04-15 | 97 | 100 | 97 | 100 | 2,000 | 1,000 |
| 2009-04-13 | 100 | 102 | 98 | 102 | 10,000 | 1,020 |
| 2009-04-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-04-09 | 101 | 105 | 101 | 105 | 3,000 | 1,050 |
| 2009-04-07 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 2009-04-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-04-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-04-01 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-03-31 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-03-30 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2009-03-26 | 99 | 102 | 99 | 102 | 3,000 | 1,020 |
| 2009-03-25 | 108 | 108 | 105 | 105 | 2,000 | 1,050 |
| 2009-03-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-03-23 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-03-19 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-03-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-03-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-03-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-03-03 | 99 | 99 | 98 | 98 | 7,000 | 980 |
| 2009-03-02 | 111 | 111 | 106 | 106 | 5,000 | 1,060 |
| 2009-02-25 | 101 | 106 | 96 | 106 | 9,000 | 1,060 |
| 2009-02-24 | 105 | 114 | 105 | 114 | 25,000 | 1,140 |
| 2009-02-23 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-02-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-02-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-02-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-02-12 | 102 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2009-02-10 | 107 | 107 | 102 | 105 | 4,000 | 1,050 |
| 2009-02-06 | 102 | 107 | 102 | 107 | 2,000 | 1,070 |
| 2009-02-05 | 105 | 105 | 103 | 103 | 2,000 | 1,030 |
| 2009-02-03 | 105 | 110 | 103 | 110 | 4,000 | 1,100 |
| 2009-02-02 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2009-01-29 | 109 | 110 | 106 | 110 | 10,000 | 1,100 |
| 2009-01-28 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-01-27 | 110 | 113 | 107 | 113 | 7,000 | 1,130 |
| 2009-01-26 | 109 | 114 | 109 | 114 | 2,000 | 1,140 |
| 2009-01-23 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-01-22 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-01-21 | 111 | 115 | 111 | 115 | 3,000 | 1,150 |
| 2009-01-20 | 116 | 116 | 116 | 116 | 20,000 | 1,160 |
| 2009-01-19 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-01-09 | 112 | 116 | 112 | 116 | 2,000 | 1,160 |
| 2009-01-07 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2009-01-06 | 120 | 120 | 117 | 117 | 3,000 | 1,170 |
| 2009-01-05 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
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
