9895 (株)コンセックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	124	125	124	124	29,000	1,240
2013-12-27	124	124	122	124	24,000	1,240
2013-12-26	123	123	122	123	9,000	1,230
2013-12-25	116	120	113	119	90,000	1,190
2013-12-24	121	125	113	115	141,000	1,150
2013-12-20	124	124	122	122	28,000	1,220
2013-12-19	126	126	121	122	41,000	1,220
2013-12-18	121	124	121	123	63,000	1,230
2013-12-17	126	127	122	126	47,000	1,260
2013-12-16	129	130	126	126	122,000	1,260
2013-12-13	128	129	128	128	16,000	1,280
2013-12-12	127	130	125	128	15,000	1,280
2013-12-11	127	128	125	128	32,000	1,280
2013-12-10	131	131	128	128	16,000	1,280
2013-12-09	127	132	127	132	16,000	1,320
2013-12-06	130	130	125	127	97,000	1,270
2013-12-05	132	132	130	130	3,000	1,300
2013-12-04	131	132	131	132	7,000	1,320
2013-12-03	132	134	132	132	19,000	1,320
2013-12-02	134	134	131	132	50,000	1,320
2013-11-29	134	134	132	133	28,000	1,330
2013-11-28	128	134	126	134	74,000	1,340
2013-11-27	129	129	128	128	11,000	1,280
2013-11-26	131	131	128	128	12,000	1,280
2013-11-25	130	133	130	131	42,000	1,310
2013-11-22	133	133	129	131	43,000	1,310
2013-11-21	134	135	133	133	7,000	1,330
2013-11-20	131	134	131	134	37,000	1,340
2013-11-19	128	130	127	130	19,000	1,300
2013-11-18	130	130	128	129	17,000	1,290
2013-11-15	129	130	126	128	18,000	1,280
2013-11-14	125	130	124	129	44,000	1,290
2013-11-13	129	133	126	126	54,000	1,260
2013-11-12	134	134	130	131	8,000	1,310
2013-11-11	138	138	130	131	66,000	1,310
2013-11-08	139	139	133	134	21,000	1,340
2013-11-07	139	141	139	139	13,000	1,390
2013-11-06	144	144	139	143	35,000	1,430
2013-11-05	143	150	142	143	117,000	1,430
2013-11-01	140	145	134	142	356,000	1,420
2013-10-31	137	143	137	141	188,000	1,410
2013-10-30	134	137	131	136	29,000	1,360
2013-10-29	130	135	130	133	22,000	1,330
2013-10-28	133	133	129	130	22,000	1,300
2013-10-25	138	140	132	133	32,000	1,330
2013-10-24	135	139	129	139	210,000	1,390
2013-10-23	142	144	133	139	110,000	1,390
2013-10-22	132	142	132	140	167,000	1,400
2013-10-21	127	132	127	132	102,000	1,320
2013-10-18	123	126	123	126	49,000	1,260
2013-10-17	121	124	121	123	61,000	1,230
2013-10-16	123	123	120	120	32,000	1,200
2013-10-15	124	125	122	123	7,000	1,230
2013-10-11	123	125	122	124	93,000	1,240
2013-10-10	119	123	119	122	76,000	1,220
2013-10-09	115	119	115	118	11,000	1,180
2013-10-08	117	117	115	116	8,000	1,160
2013-10-07	117	117	115	115	9,000	1,150
2013-10-04	123	123	117	119	23,000	1,190
2013-10-03	120	127	117	120	43,000	1,200
2013-10-02	124	127	120	120	43,000	1,200
2013-10-01	128	128	124	126	15,000	1,260
2013-09-30	130	130	122	125	85,000	1,250
2013-09-27	134	137	130	131	118,000	1,310
2013-09-26	119	148	119	144	439,000	1,440
2013-09-25	125	126	121	121	62,000	1,210
2013-09-24	118	124	117	124	80,000	1,240
2013-09-20	116	117	116	117	32,000	1,170
2013-09-19	116	118	116	118	10,000	1,180
2013-09-18	118	119	115	119	38,000	1,190
2013-09-17	119	119	117	118	15,000	1,180
2013-09-13	115	117	115	117	24,000	1,170
2013-09-12	117	117	113	115	25,000	1,150
2013-09-11	118	118	113	114	36,000	1,140
2013-09-10	117	120	115	117	69,000	1,170
2013-09-09	109	113	109	113	68,000	1,130
2013-09-06	108	108	106	107	30,000	1,070
2013-09-05	107	108	107	108	24,000	1,080
2013-09-04	108	108	106	106	23,000	1,060
2013-09-03	110	110	107	108	13,000	1,080
2013-09-02	116	116	111	111	16,000	1,110
2013-08-30	110	111	107	111	30,000	1,110
2013-08-29	105	127	105	110	148,000	1,100
2013-08-28	104	104	104	104	1,000	1,040
2013-08-27	105	106	105	106	2,000	1,060
2013-08-26	104	104	104	104	6,000	1,040
2013-08-23	104	104	102	103	18,000	1,030
2013-08-22	104	104	104	104	1,000	1,040
2013-08-21	105	106	105	105	14,000	1,050
2013-08-20	104	104	103	103	8,000	1,030
2013-08-19	106	106	104	104	6,000	1,040
2013-08-16	104	104	104	104	4,000	1,040
2013-08-15	105	105	104	104	5,000	1,040
2013-08-14	106	106	105	106	5,000	1,060
2013-08-13	105	105	105	105	2,000	1,050
2013-08-12	107	107	103	105	43,000	1,050
2013-08-09	111	111	110	110	8,000	1,100
2013-08-08	110	115	110	113	17,000	1,130
2013-08-07	111	111	110	110	23,000	1,100
2013-08-06	113	113	111	113	23,000	1,130
2013-08-05	112	114	112	114	30,000	1,140
2013-08-02	115	115	110	112	11,000	1,120
2013-08-01	114	115	112	112	29,000	1,120
2013-07-31	109	110	109	109	12,000	1,090
2013-07-30	110	110	107	109	30,000	1,090
2013-07-29	111	111	110	110	14,000	1,100
2013-07-25	111	111	111	111	2,000	1,110
2013-07-24	116	118	111	111	34,000	1,110
2013-07-23	110	113	107	111	20,000	1,110
2013-07-22	110	114	109	111	35,000	1,110
2013-07-19	119	119	114	114	21,000	1,140
2013-07-18	116	119	116	119	25,000	1,190
2013-07-17	123	124	116	120	31,000	1,200
2013-07-16	124	128	119	119	31,000	1,190
2013-07-12	120	124	117	117	27,000	1,170
2013-07-11	119	119	114	117	42,000	1,170
2013-07-10	130	131	117	124	210,000	1,240
2013-07-09	107	131	107	130	343,000	1,300
2013-07-08	104	104	103	103	5,000	1,030
2013-07-05	102	104	102	103	13,000	1,030
2013-07-04	100	101	100	101	5,000	1,010
2013-07-03	100	103	99	100	33,000	1,000
2013-07-02	100	100	99	100	7,000	1,000
2013-07-01	99	99	99	99	12,000	990
2013-06-28	98	99	98	99	4,000	990
2013-06-27	98	98	94	95	37,000	950
2013-06-26	99	99	98	98	18,000	980
2013-06-25	100	100	98	99	9,000	990
2013-06-24	103	103	100	103	12,000	1,030
2013-06-21	100	104	99	103	13,000	1,030
2013-06-20	102	102	101	101	11,000	1,010
2013-06-19	101	101	101	101	2,000	1,010
2013-06-18	100	100	100	100	2,000	1,000
2013-06-17	100	100	99	99	5,000	990
2013-06-14	100	100	97	97	32,000	970
2013-06-13	98	98	98	98	7,000	980
2013-06-12	98	100	97	100	21,000	1,000
2013-06-11	99	99	98	98	6,000	980
2013-06-10	98	99	98	98	8,000	980
2013-06-07	98	98	94	95	40,000	950
2013-06-06	104	104	100	102	19,000	1,020
2013-06-04	104	104	104	104	7,000	1,040
2013-06-03	107	107	101	105	19,000	1,050
2013-05-31	104	109	104	108	16,000	1,080
2013-05-30	108	108	104	104	20,000	1,040
2013-05-29	106	110	103	110	15,000	1,100
2013-05-28	105	105	99	105	38,000	1,050
2013-05-27	109	109	105	108	22,000	1,080
2013-05-24	111	113	108	110	56,000	1,100
2013-05-23	116	116	110	110	28,000	1,100
2013-05-22	118	118	116	116	10,000	1,160
2013-05-21	119	119	116	119	43,000	1,190
2013-05-20	119	119	112	119	102,000	1,190
2013-05-17	105	109	105	109	35,000	1,090
2013-05-16	113	113	106	107	84,000	1,070
2013-05-15	118	118	112	112	77,000	1,120
2013-05-14	112	119	112	118	76,000	1,180
2013-05-13	113	115	112	112	30,000	1,120
2013-05-10	112	112	111	112	8,000	1,120
2013-05-09	114	114	112	112	13,000	1,120
2013-05-08	111	115	111	113	37,000	1,130
2013-05-07	113	113	112	112	58,000	1,120
2013-05-02	113	114	111	113	40,000	1,130
2013-05-01	113	113	110	112	26,000	1,120
2013-04-30	113	114	111	114	22,000	1,140
2013-04-26	111	112	111	111	18,000	1,110
2013-04-25	116	116	111	112	31,000	1,120
2013-04-24	111	112	110	111	74,000	1,110
2013-04-23	111	111	110	110	14,000	1,100
2013-04-22	113	113	110	110	17,000	1,100
2013-04-19	110	112	108	109	71,000	1,090
2013-04-18	111	114	110	110	59,000	1,100
2013-04-17	114	120	106	113	402,000	1,130
2013-04-16	103	105	103	104	33,000	1,040
2013-04-15	105	105	103	103	45,000	1,030
2013-04-12	103	104	102	103	32,000	1,030
2013-04-11	103	104	103	103	31,000	1,030
2013-04-10	102	102	102	102	5,000	1,020
2013-04-09	102	103	101	103	42,000	1,030
2013-04-08	102	102	101	102	13,000	1,020
2013-04-05	104	104	101	101	33,000	1,010
2013-04-04	101	102	101	102	7,000	1,020
2013-04-03	100	101	100	101	7,000	1,010
2013-04-02	101	101	98	100	47,000	1,000
2013-04-01	103	103	102	102	22,000	1,020
2013-03-29	105	106	103	103	32,000	1,030
2013-03-28	105	105	104	104	12,000	1,040
2013-03-27	103	105	103	105	18,000	1,050
2013-03-26	106	106	104	104	28,000	1,040
2013-03-25	107	107	106	107	18,000	1,070
2013-03-22	105	105	105	105	13,000	1,050
2013-03-21	103	107	103	105	47,000	1,050
2013-03-19	102	103	102	103	13,000	1,030
2013-03-18	102	104	102	104	11,000	1,040
2013-03-15	104	104	103	104	27,000	1,040
2013-03-14	103	103	101	102	18,000	1,020
2013-03-13	103	103	103	103	6,000	1,030
2013-03-12	105	105	102	102	47,000	1,020
2013-03-11	107	108	104	105	36,000	1,050
2013-03-08	104	107	103	106	57,000	1,060
2013-03-07	103	105	103	104	40,000	1,040
2013-03-06	102	103	102	103	6,000	1,030
2013-03-05	103	103	101	102	25,000	1,020
2013-03-04	102	103	102	103	21,000	1,030
2013-03-01	102	102	100	101	27,000	1,010
2013-02-28	103	103	102	103	16,000	1,030
2013-02-27	105	105	101	102	30,000	1,020
2013-02-26	102	103	101	102	34,000	1,020
2013-02-25	102	104	102	104	42,000	1,040
2013-02-22	100	102	100	102	14,000	1,020
2013-02-21	101	101	100	100	27,000	1,000
2013-02-20	101	101	101	101	2,000	1,010
2013-02-19	99	101	99	101	9,000	1,010
2013-02-18	99	100	99	100	2,000	1,000
2013-02-15	98	99	97	98	32,000	980
2013-02-14	99	101	99	101	3,000	1,010
2013-02-13	103	103	97	100	36,000	1,000
2013-02-12	105	105	104	104	15,000	1,040
2013-02-08	105	109	103	104	42,000	1,040
2013-02-07	106	107	104	105	29,000	1,050
2013-02-06	104	107	103	107	142,000	1,070
2013-02-05	111	113	110	113	35,000	1,130
2013-02-04	114	114	109	112	50,000	1,120
2013-02-01	108	114	107	113	95,000	1,130
2013-01-31	108	109	107	109	17,000	1,090
2013-01-30	107	108	105	107	47,000	1,070
2013-01-29	107	107	105	106	44,000	1,060
2013-01-28	108	108	106	107	16,000	1,070
2013-01-25	104	106	104	106	40,000	1,060
2013-01-24	102	104	101	104	22,000	1,040
2013-01-23	107	107	99	103	158,000	1,030
2013-01-22	111	111	105	109	105,000	1,090
2013-01-21	111	112	111	112	7,000	1,120
2013-01-18	109	112	109	112	28,000	1,120
2013-01-17	111	111	107	109	69,000	1,090
2013-01-16	115	115	109	112	65,000	1,120
2013-01-15	115	118	111	115	144,000	1,150
2013-01-11	107	124	107	117	816,000	1,170
2013-01-10	108	108	105	107	72,000	1,070
2013-01-09	107	108	105	108	54,000	1,080
2013-01-08	102	107	102	105	176,000	1,050
2013-01-07	102	103	100	101	72,000	1,010
2013-01-04	102	103	99	102	104,000	1,020

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9895 (株)コンセック の時系列データ [2013年度]

9895 (株)コンセックの時系列データ [2013年度]