9895 (株)コンセック の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 89 | 89 | 88 | 88 | 9,000 | 880 |
| 2011-12-29 | 86 | 88 | 86 | 88 | 18,000 | 880 |
| 2011-12-28 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-12-27 | 90 | 90 | 85 | 90 | 29,000 | 900 |
| 2011-12-26 | 90 | 92 | 90 | 91 | 12,000 | 910 |
| 2011-12-22 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-12-20 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-12-16 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-12-15 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2011-12-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-12-13 | 96 | 96 | 94 | 94 | 10,000 | 940 |
| 2011-12-12 | 97 | 97 | 97 | 97 | 8,000 | 970 |
| 2011-12-09 | 98 | 98 | 97 | 97 | 8,000 | 970 |
| 2011-12-08 | 100 | 100 | 95 | 97 | 16,000 | 970 |
| 2011-12-07 | 96 | 98 | 94 | 97 | 21,000 | 970 |
| 2011-12-06 | 96 | 97 | 96 | 97 | 5,000 | 970 |
| 2011-12-05 | 94 | 96 | 94 | 96 | 22,000 | 960 |
| 2011-12-02 | 96 | 96 | 95 | 95 | 12,000 | 950 |
| 2011-12-01 | 102 | 102 | 95 | 98 | 29,000 | 980 |
| 2011-11-30 | 99 | 102 | 99 | 102 | 4,000 | 1,020 |
| 2011-11-28 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2011-11-25 | 95 | 97 | 95 | 97 | 8,000 | 970 |
| 2011-11-18 | 95 | 97 | 95 | 97 | 7,000 | 970 |
| 2011-11-16 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2011-11-15 | 100 | 100 | 93 | 98 | 10,000 | 980 |
| 2011-11-14 | 98 | 103 | 98 | 103 | 11,000 | 1,030 |
| 2011-11-08 | 93 | 96 | 93 | 96 | 16,000 | 960 |
| 2011-11-07 | 99 | 99 | 97 | 97 | 2,000 | 970 |
| 2011-11-01 | 101 | 101 | 101 | 101 | 12,000 | 1,010 |
| 2011-10-31 | 101 | 101 | 100 | 101 | 7,000 | 1,010 |
| 2011-10-28 | 103 | 103 | 100 | 100 | 5,000 | 1,000 |
| 2011-10-21 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-10-04 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-10-03 | 105 | 110 | 105 | 107 | 93,000 | 1,070 |
| 2011-09-30 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2011-09-29 | 97 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2011-09-28 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2011-09-27 | 98 | 98 | 96 | 98 | 3,000 | 980 |
| 2011-09-26 | 97 | 99 | 95 | 99 | 13,000 | 990 |
| 2011-09-22 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-09-21 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-09-20 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2011-09-16 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2011-09-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-09-13 | 103 | 103 | 100 | 100 | 3,000 | 1,000 |
| 2011-09-12 | 100 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2011-09-08 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-09-07 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2011-09-06 | 102 | 103 | 102 | 103 | 2,000 | 1,030 |
| 2011-09-05 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-09-01 | 105 | 105 | 104 | 104 | 13,000 | 1,040 |
| 2011-08-31 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2011-08-30 | 106 | 106 | 104 | 106 | 10,000 | 1,060 |
| 2011-08-24 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-08-23 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2011-08-22 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2011-08-19 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-08-17 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2011-08-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-08-05 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2011-08-04 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2011-08-02 | 111 | 111 | 110 | 110 | 11,000 | 1,100 |
| 2011-08-01 | 111 | 111 | 111 | 111 | 11,000 | 1,110 |
| 2011-07-29 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2011-07-28 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2011-07-27 | 110 | 110 | 109 | 109 | 12,000 | 1,090 |
| 2011-07-26 | 108 | 113 | 108 | 113 | 11,000 | 1,130 |
| 2011-07-25 | 109 | 110 | 109 | 110 | 2,000 | 1,100 |
| 2011-07-21 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-07-20 | 108 | 110 | 108 | 109 | 7,000 | 1,090 |
| 2011-07-19 | 108 | 108 | 108 | 108 | 9,000 | 1,080 |
| 2011-07-15 | 113 | 114 | 110 | 114 | 3,000 | 1,140 |
| 2011-07-14 | 110 | 115 | 110 | 110 | 15,000 | 1,100 |
| 2011-07-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-07-12 | 108 | 114 | 108 | 109 | 47,000 | 1,090 |
| 2011-07-11 | 104 | 108 | 103 | 108 | 21,000 | 1,080 |
| 2011-07-07 | 104 | 105 | 104 | 105 | 5,000 | 1,050 |
| 2011-07-06 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2011-07-05 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2011-07-04 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-07-01 | 103 | 103 | 102 | 102 | 26,000 | 1,020 |
| 2011-06-30 | 105 | 106 | 104 | 105 | 13,000 | 1,050 |
| 2011-06-29 | 103 | 105 | 102 | 105 | 18,000 | 1,050 |
| 2011-06-28 | 102 | 106 | 102 | 106 | 6,000 | 1,060 |
| 2011-06-27 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2011-06-24 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-06-23 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2011-06-22 | 104 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2011-06-21 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2011-06-20 | 102 | 104 | 102 | 104 | 8,000 | 1,040 |
| 2011-06-17 | 105 | 106 | 105 | 106 | 12,000 | 1,060 |
| 2011-06-16 | 107 | 108 | 107 | 107 | 9,000 | 1,070 |
| 2011-06-15 | 112 | 112 | 112 | 112 | 7,000 | 1,120 |
| 2011-06-14 | 107 | 110 | 107 | 110 | 6,000 | 1,100 |
| 2011-06-13 | 111 | 111 | 111 | 111 | 12,000 | 1,110 |
| 2011-06-10 | 107 | 111 | 107 | 111 | 5,000 | 1,110 |
| 2011-06-03 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2011-06-02 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 2011-06-01 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 2011-05-31 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2011-05-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-05-27 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-05-26 | 108 | 111 | 104 | 108 | 16,000 | 1,080 |
| 2011-05-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-05-20 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2011-05-18 | 107 | 112 | 107 | 112 | 7,000 | 1,120 |
| 2011-05-17 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-05-16 | 109 | 109 | 105 | 108 | 20,000 | 1,080 |
| 2011-05-12 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2011-05-11 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2011-05-10 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2011-05-09 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2011-05-02 | 119 | 119 | 119 | 119 | 12,000 | 1,190 |
| 2011-04-28 | 117 | 119 | 117 | 119 | 5,000 | 1,190 |
| 2011-04-27 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2011-04-22 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2011-04-21 | 110 | 119 | 110 | 119 | 11,000 | 1,190 |
| 2011-04-20 | 109 | 112 | 108 | 112 | 3,000 | 1,120 |
| 2011-04-13 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2011-04-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-04-08 | 110 | 113 | 110 | 113 | 2,000 | 1,130 |
| 2011-04-07 | 111 | 114 | 111 | 114 | 2,000 | 1,140 |
| 2011-04-06 | 113 | 114 | 111 | 114 | 4,000 | 1,140 |
| 2011-04-01 | 120 | 120 | 117 | 120 | 23,000 | 1,200 |
| 2011-03-31 | 116 | 117 | 110 | 117 | 14,000 | 1,170 |
| 2011-03-30 | 108 | 109 | 106 | 109 | 4,000 | 1,090 |
| 2011-03-29 | 112 | 112 | 105 | 110 | 12,000 | 1,100 |
| 2011-03-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2011-03-25 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-03-24 | 121 | 121 | 118 | 118 | 7,000 | 1,180 |
| 2011-03-23 | 116 | 126 | 116 | 118 | 32,000 | 1,180 |
| 2011-03-22 | 112 | 116 | 111 | 116 | 7,000 | 1,160 |
| 2011-03-18 | 118 | 118 | 103 | 107 | 17,000 | 1,070 |
| 2011-03-17 | 117 | 117 | 105 | 115 | 50,000 | 1,150 |
| 2011-03-16 | 100 | 115 | 100 | 115 | 4,000 | 1,150 |
| 2011-03-15 | 117 | 117 | 92 | 101 | 19,000 | 1,010 |
| 2011-03-14 | 110 | 117 | 107 | 115 | 30,000 | 1,150 |
| 2011-03-11 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2011-03-02 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-03-01 | 120 | 120 | 119 | 119 | 25,000 | 1,190 |
| 2011-02-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2011-02-25 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2011-02-24 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2011-02-21 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2011-02-18 | 111 | 120 | 111 | 120 | 22,000 | 1,200 |
| 2011-02-17 | 112 | 112 | 111 | 111 | 2,000 | 1,110 |
| 2011-02-16 | 112 | 114 | 111 | 114 | 7,000 | 1,140 |
| 2011-02-15 | 110 | 115 | 110 | 115 | 7,000 | 1,150 |
| 2011-02-10 | 110 | 111 | 108 | 111 | 7,000 | 1,110 |
| 2011-02-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2011-02-07 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2011-02-04 | 112 | 116 | 112 | 112 | 18,000 | 1,120 |
| 2011-02-03 | 113 | 115 | 113 | 115 | 13,000 | 1,150 |
| 2011-02-02 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2011-02-01 | 115 | 115 | 111 | 111 | 13,000 | 1,110 |
| 2011-01-31 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2011-01-28 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2011-01-25 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2011-01-24 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-01-21 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-01-20 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-01-17 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-01-13 | 107 | 109 | 107 | 107 | 5,000 | 1,070 |
| 2011-01-12 | 109 | 109 | 104 | 106 | 61,000 | 1,060 |
| 2011-01-11 | 107 | 108 | 107 | 107 | 4,000 | 1,070 |
| 2011-01-07 | 112 | 112 | 106 | 108 | 18,000 | 1,080 |
| 2011-01-06 | 114 | 114 | 112 | 112 | 6,000 | 1,120 |
| 2011-01-05 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2011-01-04 | 118 | 118 | 115 | 118 | 37,000 | 1,180 |
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
