9895 (株)コンセック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 111 | 120 | 106 | 113 | 32,000 | 1,130 |
| 2010-12-29 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2010-12-28 | 107 | 110 | 105 | 110 | 16,000 | 1,100 |
| 2010-12-27 | 107 | 110 | 107 | 110 | 3,000 | 1,100 |
| 2010-12-24 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-12-22 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-12-21 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2010-12-20 | 105 | 106 | 105 | 106 | 11,000 | 1,060 |
| 2010-12-17 | 109 | 110 | 105 | 110 | 17,000 | 1,100 |
| 2010-12-15 | 110 | 110 | 110 | 110 | 16,000 | 1,100 |
| 2010-12-13 | 111 | 113 | 110 | 111 | 16,000 | 1,110 |
| 2010-12-10 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 2010-12-09 | 110 | 115 | 110 | 115 | 9,000 | 1,150 |
| 2010-12-08 | 107 | 110 | 107 | 108 | 5,000 | 1,080 |
| 2010-12-07 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2010-12-06 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2010-12-03 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2010-12-02 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2010-12-01 | 114 | 114 | 114 | 114 | 12,000 | 1,140 |
| 2010-11-30 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2010-11-29 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2010-11-26 | 108 | 113 | 108 | 113 | 5,000 | 1,130 |
| 2010-11-25 | 108 | 114 | 108 | 114 | 7,000 | 1,140 |
| 2010-11-24 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2010-11-22 | 111 | 117 | 105 | 109 | 23,000 | 1,090 |
| 2010-11-18 | 114 | 119 | 114 | 119 | 2,000 | 1,190 |
| 2010-11-17 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-11-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-11-15 | 118 | 118 | 117 | 117 | 3,000 | 1,170 |
| 2010-11-12 | 117 | 121 | 117 | 121 | 4,000 | 1,210 |
| 2010-11-10 | 118 | 123 | 118 | 123 | 3,000 | 1,230 |
| 2010-11-09 | 120 | 123 | 118 | 123 | 3,000 | 1,230 |
| 2010-11-08 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2010-11-02 | 120 | 128 | 116 | 128 | 9,000 | 1,280 |
| 2010-11-01 | 133 | 133 | 120 | 130 | 13,000 | 1,300 |
| 2010-10-29 | 122 | 130 | 122 | 130 | 18,000 | 1,300 |
| 2010-10-28 | 111 | 122 | 111 | 122 | 21,000 | 1,220 |
| 2010-10-22 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-10-21 | 113 | 117 | 113 | 117 | 6,000 | 1,170 |
| 2010-10-18 | 115 | 118 | 115 | 118 | 102,000 | 1,180 |
| 2010-10-15 | 118 | 120 | 118 | 120 | 2,000 | 1,200 |
| 2010-10-13 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-10-12 | 109 | 112 | 109 | 112 | 3,000 | 1,120 |
| 2010-10-08 | 112 | 114 | 110 | 114 | 13,000 | 1,140 |
| 2010-10-07 | 112 | 117 | 110 | 117 | 4,000 | 1,170 |
| 2010-10-06 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-10-05 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2010-10-04 | 116 | 120 | 116 | 120 | 6,000 | 1,200 |
| 2010-10-01 | 111 | 111 | 111 | 111 | 7,000 | 1,110 |
| 2010-09-30 | 113 | 114 | 106 | 106 | 12,000 | 1,060 |
| 2010-09-29 | 110 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2010-09-28 | 110 | 110 | 105 | 105 | 19,000 | 1,050 |
| 2010-09-27 | 110 | 110 | 105 | 110 | 3,000 | 1,100 |
| 2010-09-24 | 105 | 110 | 105 | 110 | 6,000 | 1,100 |
| 2010-09-17 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2010-09-16 | 108 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2010-09-15 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2010-09-09 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2010-09-08 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-09-06 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2010-09-03 | 101 | 106 | 101 | 106 | 5,000 | 1,060 |
| 2010-09-02 | 118 | 118 | 106 | 106 | 8,000 | 1,060 |
| 2010-09-01 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2010-08-31 | 112 | 117 | 110 | 117 | 9,000 | 1,170 |
| 2010-08-30 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2010-08-27 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2010-08-26 | 100 | 105 | 100 | 105 | 3,000 | 1,050 |
| 2010-08-19 | 104 | 105 | 104 | 105 | 8,000 | 1,050 |
| 2010-08-17 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2010-08-16 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2010-08-13 | 100 | 105 | 100 | 105 | 10,000 | 1,050 |
| 2010-08-10 | 100 | 104 | 100 | 104 | 2,000 | 1,040 |
| 2010-08-04 | 108 | 108 | 102 | 105 | 4,000 | 1,050 |
| 2010-08-03 | 107 | 108 | 103 | 108 | 4,000 | 1,080 |
| 2010-08-02 | 102 | 103 | 102 | 103 | 14,000 | 1,030 |
| 2010-07-30 | 96 | 98 | 96 | 98 | 10,000 | 980 |
| 2010-07-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-07-27 | 97 | 98 | 93 | 98 | 7,000 | 980 |
| 2010-07-26 | 92 | 95 | 92 | 95 | 3,000 | 950 |
| 2010-07-22 | 92 | 97 | 92 | 97 | 6,000 | 970 |
| 2010-07-21 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2010-07-16 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2010-07-14 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-07-13 | 93 | 94 | 93 | 94 | 7,000 | 940 |
| 2010-07-09 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2010-07-06 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-07-05 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-07-02 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-07-01 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2010-06-30 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2010-06-21 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 2010-06-18 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2010-06-17 | 99 | 100 | 95 | 95 | 35,000 | 950 |
| 2010-06-16 | 94 | 100 | 92 | 100 | 61,000 | 1,000 |
| 2010-06-11 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2010-06-10 | 96 | 100 | 96 | 100 | 39,000 | 1,000 |
| 2010-06-09 | 96 | 96 | 88 | 96 | 7,000 | 960 |
| 2010-06-08 | 91 | 95 | 90 | 93 | 24,000 | 930 |
| 2010-06-02 | 91 | 95 | 91 | 95 | 20,000 | 950 |
| 2010-06-01 | 92 | 92 | 90 | 91 | 38,000 | 910 |
| 2010-05-31 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2010-05-28 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2010-05-27 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2010-05-25 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-05-24 | 91 | 91 | 91 | 91 | 35,000 | 910 |
| 2010-05-21 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-05-20 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2010-05-19 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2010-05-18 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2010-05-17 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2010-05-11 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2010-05-07 | 93 | 93 | 91 | 91 | 4,000 | 910 |
| 2010-05-06 | 97 | 97 | 93 | 93 | 7,000 | 930 |
| 2010-04-30 | 95 | 95 | 94 | 95 | 8,000 | 950 |
| 2010-04-28 | 94 | 95 | 92 | 95 | 9,000 | 950 |
| 2010-04-27 | 93 | 94 | 93 | 93 | 16,000 | 930 |
| 2010-04-26 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2010-04-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-04-22 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2010-04-20 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-04-19 | 98 | 98 | 93 | 93 | 6,000 | 930 |
| 2010-04-15 | 94 | 94 | 91 | 94 | 13,000 | 940 |
| 2010-04-12 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-04-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-04-06 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-04-02 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2010-04-01 | 95 | 96 | 94 | 96 | 9,000 | 960 |
| 2010-03-31 | 92 | 94 | 92 | 94 | 6,000 | 940 |
| 2010-03-30 | 96 | 96 | 90 | 92 | 45,000 | 920 |
| 2010-03-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-03-26 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2010-03-25 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2010-03-23 | 98 | 100 | 97 | 97 | 25,000 | 970 |
| 2010-03-19 | 100 | 100 | 98 | 98 | 3,000 | 980 |
| 2010-03-18 | 100 | 100 | 100 | 100 | 30,000 | 1,000 |
| 2010-03-17 | 95 | 99 | 95 | 99 | 17,000 | 990 |
| 2010-03-10 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-03-08 | 93 | 94 | 93 | 94 | 3,000 | 940 |
| 2010-03-04 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-03-01 | 98 | 98 | 97 | 97 | 8,000 | 970 |
| 2010-02-26 | 94 | 97 | 94 | 97 | 7,000 | 970 |
| 2010-02-25 | 94 | 94 | 91 | 93 | 18,000 | 930 |
| 2010-02-24 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-02-23 | 93 | 95 | 93 | 95 | 10,000 | 950 |
| 2010-02-19 | 94 | 95 | 93 | 95 | 9,000 | 950 |
| 2010-02-18 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-02-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-02-15 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-02-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-02-09 | 94 | 96 | 94 | 96 | 3,000 | 960 |
| 2010-02-08 | 97 | 97 | 95 | 95 | 3,000 | 950 |
| 2010-02-04 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-02-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-02-01 | 102 | 102 | 102 | 102 | 9,000 | 1,020 |
| 2010-01-29 | 97 | 102 | 97 | 102 | 4,000 | 1,020 |
| 2010-01-28 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2010-01-26 | 94 | 96 | 94 | 96 | 6,000 | 960 |
| 2010-01-25 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-01-22 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-01-20 | 93 | 97 | 93 | 97 | 8,000 | 970 |
| 2010-01-19 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2010-01-18 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2010-01-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-01-14 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-01-13 | 98 | 98 | 96 | 96 | 6,000 | 960 |
| 2010-01-04 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
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
