9895 (株)コンセック の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 100 | 101 | 99 | 100 | 77,000 | 1,000 |
| 2012-12-27 | 98 | 99 | 98 | 99 | 54,000 | 990 |
| 2012-12-26 | 99 | 99 | 98 | 98 | 57,000 | 980 |
| 2012-12-25 | 101 | 101 | 99 | 100 | 30,000 | 1,000 |
| 2012-12-21 | 99 | 102 | 99 | 100 | 51,000 | 1,000 |
| 2012-12-20 | 100 | 100 | 99 | 100 | 44,000 | 1,000 |
| 2012-12-19 | 101 | 101 | 98 | 99 | 111,000 | 990 |
| 2012-12-18 | 99 | 101 | 98 | 101 | 92,000 | 1,010 |
| 2012-12-17 | 97 | 98 | 96 | 98 | 26,000 | 980 |
| 2012-12-14 | 96 | 97 | 96 | 96 | 30,000 | 960 |
| 2012-12-13 | 97 | 97 | 95 | 95 | 37,000 | 950 |
| 2012-12-12 | 95 | 97 | 95 | 97 | 32,000 | 970 |
| 2012-12-11 | 94 | 94 | 93 | 94 | 47,000 | 940 |
| 2012-12-10 | 96 | 98 | 94 | 94 | 63,000 | 940 |
| 2012-12-07 | 94 | 99 | 94 | 95 | 180,000 | 950 |
| 2012-12-06 | 94 | 94 | 92 | 94 | 56,000 | 940 |
| 2012-12-05 | 89 | 93 | 89 | 93 | 69,000 | 930 |
| 2012-12-04 | 90 | 90 | 88 | 89 | 30,000 | 890 |
| 2012-12-03 | 90 | 90 | 88 | 90 | 49,000 | 900 |
| 2012-11-30 | 90 | 91 | 88 | 89 | 32,000 | 890 |
| 2012-11-29 | 87 | 90 | 87 | 89 | 40,000 | 890 |
| 2012-11-28 | 89 | 90 | 89 | 90 | 9,000 | 900 |
| 2012-11-27 | 90 | 90 | 89 | 89 | 11,000 | 890 |
| 2012-11-26 | 89 | 91 | 89 | 91 | 10,000 | 910 |
| 2012-11-22 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2012-11-21 | 87 | 89 | 87 | 89 | 11,000 | 890 |
| 2012-11-20 | 90 | 90 | 87 | 88 | 42,000 | 880 |
| 2012-11-19 | 92 | 92 | 90 | 90 | 17,000 | 900 |
| 2012-11-16 | 88 | 90 | 88 | 90 | 22,000 | 900 |
| 2012-11-15 | 87 | 88 | 87 | 88 | 7,000 | 880 |
| 2012-11-14 | 87 | 88 | 87 | 87 | 18,000 | 870 |
| 2012-11-13 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2012-11-12 | 87 | 87 | 85 | 87 | 29,000 | 870 |
| 2012-11-09 | 87 | 87 | 85 | 87 | 32,000 | 870 |
| 2012-11-08 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-11-07 | 89 | 89 | 88 | 89 | 12,000 | 890 |
| 2012-11-06 | 88 | 88 | 87 | 88 | 18,000 | 880 |
| 2012-11-05 | 91 | 91 | 88 | 88 | 28,000 | 880 |
| 2012-11-02 | 89 | 92 | 89 | 92 | 23,000 | 920 |
| 2012-11-01 | 91 | 92 | 89 | 89 | 24,000 | 890 |
| 2012-10-31 | 88 | 89 | 87 | 88 | 14,000 | 880 |
| 2012-10-30 | 86 | 88 | 86 | 87 | 11,000 | 870 |
| 2012-10-29 | 87 | 87 | 86 | 86 | 7,000 | 860 |
| 2012-10-26 | 88 | 90 | 86 | 86 | 39,000 | 860 |
| 2012-10-25 | 88 | 88 | 88 | 88 | 22,000 | 880 |
| 2012-10-24 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2012-10-23 | 87 | 88 | 87 | 88 | 10,000 | 880 |
| 2012-10-22 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2012-10-19 | 86 | 90 | 86 | 88 | 15,000 | 880 |
| 2012-10-18 | 88 | 88 | 87 | 88 | 12,000 | 880 |
| 2012-10-17 | 87 | 91 | 87 | 88 | 30,000 | 880 |
| 2012-10-16 | 86 | 89 | 85 | 87 | 17,000 | 870 |
| 2012-10-15 | 88 | 88 | 85 | 86 | 45,000 | 860 |
| 2012-10-12 | 89 | 110 | 87 | 87 | 449,000 | 870 |
| 2012-10-11 | 90 | 90 | 85 | 85 | 11,000 | 850 |
| 2012-10-10 | 93 | 93 | 88 | 90 | 44,000 | 900 |
| 2012-10-05 | 95 | 97 | 95 | 97 | 4,000 | 970 |
| 2012-10-04 | 96 | 97 | 95 | 97 | 12,000 | 970 |
| 2012-10-03 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2012-10-02 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2012-10-01 | 102 | 102 | 95 | 99 | 31,000 | 990 |
| 2012-09-28 | 98 | 99 | 97 | 99 | 26,000 | 990 |
| 2012-09-27 | 103 | 103 | 96 | 98 | 22,000 | 980 |
| 2012-09-26 | 103 | 105 | 101 | 103 | 7,000 | 1,030 |
| 2012-09-25 | 101 | 104 | 101 | 104 | 2,000 | 1,040 |
| 2012-09-24 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2012-09-20 | 105 | 105 | 101 | 103 | 27,000 | 1,030 |
| 2012-09-19 | 104 | 105 | 104 | 105 | 9,000 | 1,050 |
| 2012-09-18 | 105 | 106 | 104 | 104 | 5,000 | 1,040 |
| 2012-09-14 | 100 | 105 | 100 | 104 | 19,000 | 1,040 |
| 2012-09-13 | 105 | 105 | 103 | 104 | 5,000 | 1,040 |
| 2012-09-12 | 103 | 107 | 103 | 105 | 20,000 | 1,050 |
| 2012-09-11 | 105 | 108 | 104 | 105 | 16,000 | 1,050 |
| 2012-09-10 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2012-09-07 | 103 | 108 | 103 | 107 | 79,000 | 1,070 |
| 2012-09-06 | 112 | 113 | 103 | 107 | 82,000 | 1,070 |
| 2012-09-05 | 109 | 113 | 108 | 113 | 73,000 | 1,130 |
| 2012-09-04 | 104 | 112 | 102 | 106 | 265,000 | 1,060 |
| 2012-09-03 | 103 | 108 | 99 | 104 | 100,000 | 1,040 |
| 2012-08-31 | 94 | 99 | 94 | 99 | 42,000 | 990 |
| 2012-08-30 | 92 | 94 | 92 | 93 | 27,000 | 930 |
| 2012-08-29 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2012-08-28 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2012-08-27 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2012-08-23 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2012-08-22 | 94 | 94 | 91 | 94 | 39,000 | 940 |
| 2012-08-21 | 95 | 97 | 95 | 97 | 3,000 | 970 |
| 2012-08-20 | 94 | 95 | 94 | 94 | 8,000 | 940 |
| 2012-08-17 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2012-08-16 | 96 | 96 | 95 | 96 | 8,000 | 960 |
| 2012-08-15 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2012-08-14 | 96 | 99 | 96 | 96 | 13,000 | 960 |
| 2012-08-13 | 95 | 96 | 95 | 96 | 17,000 | 960 |
| 2012-08-10 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2012-08-09 | 96 | 97 | 96 | 97 | 5,000 | 970 |
| 2012-08-08 | 100 | 100 | 97 | 98 | 12,000 | 980 |
| 2012-08-07 | 99 | 102 | 99 | 102 | 8,000 | 1,020 |
| 2012-08-06 | 100 | 100 | 98 | 99 | 15,000 | 990 |
| 2012-08-03 | 106 | 106 | 102 | 102 | 26,000 | 1,020 |
| 2012-08-02 | 106 | 107 | 106 | 106 | 5,000 | 1,060 |
| 2012-08-01 | 106 | 106 | 98 | 106 | 49,000 | 1,060 |
| 2012-07-31 | 110 | 110 | 104 | 106 | 18,000 | 1,060 |
| 2012-07-30 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2012-07-27 | 110 | 112 | 102 | 107 | 64,000 | 1,070 |
| 2012-07-26 | 106 | 110 | 101 | 108 | 72,000 | 1,080 |
| 2012-07-25 | 104 | 110 | 104 | 110 | 13,000 | 1,100 |
| 2012-07-24 | 100 | 104 | 100 | 104 | 2,000 | 1,040 |
| 2012-07-20 | 102 | 104 | 102 | 104 | 3,000 | 1,040 |
| 2012-07-19 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2012-07-18 | 110 | 110 | 105 | 110 | 10,000 | 1,100 |
| 2012-07-17 | 105 | 109 | 105 | 109 | 11,000 | 1,090 |
| 2012-07-13 | 101 | 104 | 101 | 104 | 5,000 | 1,040 |
| 2012-07-12 | 103 | 103 | 98 | 102 | 13,000 | 1,020 |
| 2012-07-11 | 100 | 104 | 97 | 104 | 20,000 | 1,040 |
| 2012-07-10 | 104 | 104 | 102 | 102 | 7,000 | 1,020 |
| 2012-07-09 | 106 | 111 | 106 | 106 | 7,000 | 1,060 |
| 2012-07-06 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2012-07-05 | 108 | 108 | 106 | 108 | 15,000 | 1,080 |
| 2012-07-04 | 117 | 119 | 107 | 109 | 52,000 | 1,090 |
| 2012-07-03 | 111 | 115 | 111 | 114 | 51,000 | 1,140 |
| 2012-07-02 | 105 | 109 | 101 | 109 | 45,000 | 1,090 |
| 2012-06-29 | 94 | 101 | 94 | 101 | 29,000 | 1,010 |
| 2012-06-28 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-06-27 | 93 | 93 | 91 | 93 | 15,000 | 930 |
| 2012-06-26 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-06-25 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2012-06-22 | 91 | 93 | 91 | 92 | 17,000 | 920 |
| 2012-06-21 | 93 | 93 | 91 | 91 | 10,000 | 910 |
| 2012-06-19 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-06-18 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-06-15 | 93 | 93 | 88 | 90 | 17,000 | 900 |
| 2012-06-14 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2012-06-13 | 93 | 93 | 91 | 91 | 2,000 | 910 |
| 2012-06-08 | 90 | 92 | 90 | 91 | 33,000 | 910 |
| 2012-06-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-06-05 | 87 | 89 | 87 | 89 | 9,000 | 890 |
| 2012-06-01 | 96 | 96 | 95 | 95 | 16,000 | 950 |
| 2012-05-31 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2012-05-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-05-29 | 88 | 90 | 88 | 90 | 4,000 | 900 |
| 2012-05-28 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-05-23 | 93 | 93 | 90 | 90 | 4,000 | 900 |
| 2012-05-22 | 92 | 97 | 90 | 93 | 68,000 | 930 |
| 2012-05-21 | 92 | 92 | 90 | 90 | 4,000 | 900 |
| 2012-05-18 | 90 | 92 | 85 | 92 | 27,000 | 920 |
| 2012-05-16 | 94 | 95 | 91 | 94 | 7,000 | 940 |
| 2012-05-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-05-11 | 95 | 100 | 94 | 100 | 29,000 | 1,000 |
| 2012-05-10 | 97 | 100 | 97 | 100 | 3,000 | 1,000 |
| 2012-05-09 | 98 | 101 | 96 | 100 | 33,000 | 1,000 |
| 2012-05-08 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-05-02 | 103 | 107 | 102 | 107 | 9,000 | 1,070 |
| 2012-05-01 | 113 | 113 | 104 | 107 | 25,000 | 1,070 |
| 2012-04-27 | 101 | 110 | 100 | 108 | 66,000 | 1,080 |
| 2012-04-26 | 99 | 100 | 98 | 100 | 32,000 | 1,000 |
| 2012-04-25 | 102 | 104 | 98 | 104 | 63,000 | 1,040 |
| 2012-04-24 | 97 | 120 | 97 | 105 | 326,000 | 1,050 |
| 2012-04-23 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2012-04-20 | 96 | 96 | 95 | 95 | 4,000 | 950 |
| 2012-04-18 | 100 | 101 | 95 | 99 | 66,000 | 990 |
| 2012-04-16 | 103 | 103 | 98 | 103 | 11,000 | 1,030 |
| 2012-04-13 | 99 | 101 | 99 | 101 | 3,000 | 1,010 |
| 2012-04-12 | 97 | 100 | 97 | 99 | 16,000 | 990 |
| 2012-04-09 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2012-04-06 | 102 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2012-04-03 | 111 | 111 | 107 | 107 | 3,000 | 1,070 |
| 2012-04-02 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2012-03-30 | 109 | 109 | 108 | 108 | 5,000 | 1,080 |
| 2012-03-29 | 106 | 108 | 105 | 108 | 3,000 | 1,080 |
| 2012-03-28 | 103 | 108 | 103 | 108 | 16,000 | 1,080 |
| 2012-03-27 | 107 | 108 | 105 | 108 | 8,000 | 1,080 |
| 2012-03-26 | 110 | 110 | 109 | 109 | 10,000 | 1,090 |
| 2012-03-23 | 112 | 116 | 112 | 116 | 9,000 | 1,160 |
| 2012-03-22 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2012-03-21 | 110 | 112 | 109 | 109 | 18,000 | 1,090 |
| 2012-03-19 | 119 | 119 | 111 | 114 | 14,000 | 1,140 |
| 2012-03-16 | 120 | 120 | 116 | 120 | 7,000 | 1,200 |
| 2012-03-14 | 125 | 125 | 118 | 121 | 38,000 | 1,210 |
| 2012-03-13 | 125 | 126 | 125 | 126 | 25,000 | 1,260 |
| 2012-03-12 | 121 | 127 | 121 | 123 | 67,000 | 1,230 |
| 2012-03-09 | 116 | 123 | 116 | 121 | 42,000 | 1,210 |
| 2012-03-08 | 123 | 125 | 112 | 120 | 161,000 | 1,200 |
| 2012-03-07 | 109 | 134 | 108 | 121 | 569,000 | 1,210 |
| 2012-03-06 | 95 | 121 | 95 | 108 | 294,000 | 1,080 |
| 2012-03-05 | 99 | 100 | 95 | 98 | 21,000 | 980 |
| 2012-03-02 | 99 | 100 | 99 | 99 | 9,000 | 990 |
| 2012-03-01 | 102 | 103 | 99 | 101 | 27,000 | 1,010 |
| 2012-02-29 | 99 | 103 | 98 | 103 | 20,000 | 1,030 |
| 2012-02-28 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2012-02-27 | 98 | 99 | 97 | 99 | 4,000 | 990 |
| 2012-02-24 | 99 | 100 | 98 | 99 | 5,000 | 990 |
| 2012-02-23 | 97 | 99 | 97 | 99 | 6,000 | 990 |
| 2012-02-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-02-21 | 94 | 95 | 94 | 95 | 4,000 | 950 |
| 2012-02-20 | 97 | 97 | 94 | 95 | 7,000 | 950 |
| 2012-02-17 | 97 | 98 | 97 | 98 | 4,000 | 980 |
| 2012-02-15 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-02-14 | 94 | 97 | 94 | 97 | 2,000 | 970 |
| 2012-02-13 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2012-02-09 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-02-08 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2012-02-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-02-03 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-02-02 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-02-01 | 96 | 96 | 96 | 96 | 8,000 | 960 |
| 2012-01-31 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2012-01-27 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-01-26 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2012-01-25 | 92 | 94 | 92 | 94 | 4,000 | 940 |
| 2012-01-24 | 93 | 94 | 93 | 94 | 3,000 | 940 |
| 2012-01-23 | 93 | 93 | 89 | 90 | 4,000 | 900 |
| 2012-01-20 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-01-19 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-01-18 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2012-01-17 | 87 | 89 | 87 | 89 | 7,000 | 890 |
| 2012-01-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-01-12 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2012-01-11 | 88 | 90 | 88 | 90 | 5,000 | 900 |
| 2012-01-10 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2012-01-05 | 86 | 89 | 86 | 89 | 7,000 | 890 |
| 2012-01-04 | 87 | 89 | 87 | 88 | 7,000 | 880 |
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
