1. HOME >
  2. 株価時系列 >
  3. 9895 >
  4. 2014年

9895 (株)コンセック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3022822922722716,0002,270
2014-12-2922823022622832,0002,280
2014-12-2622223022222721,0002,270
2014-12-2522522922222265,0002,220
2014-12-2423023122522565,0002,250
2014-12-2223623622822836,0002,280
2014-12-1923423623323517,0002,350
2014-12-1823623623223236,0002,320
2014-12-1723323423223235,0002,320
2014-12-1623323723223279,0002,320
2014-12-15242250241241113,0002,410
2014-12-1224324324124130,0002,410
2014-12-1123824223123837,0002,380
2014-12-1023223822923552,0002,350
2014-12-0924224623323771,0002,370
2014-12-0825425524124496,0002,440
2014-12-0524625224624868,0002,480
2014-12-04259259243246226,0002,460
2014-12-03269274257257538,0002,570
2014-12-02250265249265286,0002,650
2014-12-01241252241252247,0002,520
2014-11-28253261240244555,0002,440
2014-11-27227245227245506,0002,450
2014-11-2622522522122555,0002,250
2014-11-25224229223224101,0002,240
2014-11-2122122321922274,0002,220
2014-11-2021922221722053,0002,200
2014-11-19217225216219133,0002,190
2014-11-1821522021521689,0002,160
2014-11-1722122121421567,0002,150
2014-11-1422322821922058,0002,200
2014-11-1322822821922270,0002,220
2014-11-1223523622622987,0002,290
2014-11-11218249214231304,0002,310
2014-11-1021222021121769,0002,170
2014-11-07220222215215118,0002,150
2014-11-06235235216219273,0002,190
2014-11-0523323623023649,0002,360
2014-11-04238239231234152,0002,340
2014-10-3123023222623186,0002,310
2014-10-30225237225229109,0002,290
2014-10-2922322622322498,0002,240
2014-10-2822222622122359,0002,230
2014-10-27230230222223107,0002,230
2014-10-24239243227227170,0002,270
2014-10-23238242233237137,0002,370
2014-10-22231242230239142,0002,390
2014-10-21225235225226151,0002,260
2014-10-20216239216229282,0002,290
2014-10-17212216207211127,0002,110
2014-10-16212214206207203,0002,070
2014-10-15221223212219192,0002,190
2014-10-14221230219220213,0002,200
2014-10-10236238225236239,0002,360
2014-10-09246252236244215,0002,440
2014-10-08246255241242241,0002,420
2014-10-07266266253255183,0002,550
2014-10-06248268248263254,0002,630
2014-10-03233246233246142,0002,460
2014-10-02236244230231256,0002,310
2014-10-01262262242244332,0002,440
2014-09-30270275258262199,0002,620
2014-09-29280280267274156,0002,740
2014-09-26276280270278118,0002,780
2014-09-25288289276276239,0002,760
2014-09-24285298279285427,0002,850
2014-09-22282289278281118,0002,810
2014-09-19286287278280302,0002,800
2014-09-18272304272292805,0002,920
2014-09-17270275268272155,0002,720
2014-09-16261278261275265,0002,750
2014-09-12277277261262427,0002,620
2014-09-11285290272276395,0002,760
2014-09-10290291274275637,0002,750
2014-09-09310310292295452,0002,950
2014-09-083173382943051,180,0003,050
2014-09-054504503103205,868,0003,200
2014-09-04370370369370764,0003,700
2014-09-032753062752901,463,0002,900
2014-09-02277280261274340,0002,740
2014-09-01258277256269301,0002,690
2014-08-29252259239256162,0002,560
2014-08-28256264252253224,0002,530
2014-08-272302872302651,318,0002,650
2014-08-26224227219224136,0002,240
2014-08-2523123122322474,0002,240
2014-08-2223023422722880,0002,280
2014-08-21231247231232211,0002,320
2014-08-20226236226231225,0002,310
2014-08-19220234216230515,0002,300
2014-08-18215218209217134,0002,170
2014-08-15218218208214200,0002,140
2014-08-1421922621622170,0002,210
2014-08-1321721721221558,0002,150
2014-08-12220220212217194,0002,170
2014-08-11221232214217503,0002,170
2014-08-08257260234246315,0002,460
2014-08-07273280258260117,0002,600
2014-08-06267267257265143,0002,650
2014-08-05285289262262300,0002,620
2014-08-042553022552921,042,0002,920
2014-08-01255259249251162,0002,510
2014-07-31258260256259118,0002,590
2014-07-30262265257257237,0002,570
2014-07-29250282248271764,0002,710
2014-07-28240260240252248,0002,520
2014-07-25240251240241246,0002,410
2014-07-24257257241245346,0002,450
2014-07-23260261246259372,0002,590
2014-07-22272278265266296,0002,660
2014-07-18245290243280633,0002,800
2014-07-17274275250262597,0002,620
2014-07-162683012652701,161,0002,700
2014-07-153423482682732,676,0002,730
2014-07-142693182503184,313,0003,180
2014-07-11208240208238674,0002,380
2014-07-10234238209216506,0002,160
2014-07-09232249226242528,0002,420
2014-07-08269270234242827,0002,420
2014-07-072742902402532,757,0002,530
2014-07-041872301872264,983,0002,260
2014-07-03169180168180293,0001,800
2014-07-02175175167169108,0001,690
2014-07-01171176169171159,0001,710
2014-06-3016617116616876,0001,680
2014-06-27172172157164306,0001,640
2014-06-26165177165173293,0001,730
2014-06-2516616816216473,0001,640
2014-06-24161169161168281,0001,680
2014-06-2315615915615872,0001,580
2014-06-20157159154155180,0001,550
2014-06-19156161154155300,0001,550
2014-06-18153158152153170,0001,530
2014-06-1715015114915034,0001,500
2014-06-1615215214915079,0001,500
2014-06-1314715114615160,0001,510
2014-06-1214814814414677,0001,460
2014-06-1114815014814814,0001,480
2014-06-1015115314814879,0001,480
2014-06-09151152149151102,0001,510
2014-06-0614914914714942,0001,490
2014-06-0515015114514766,0001,470
2014-06-0415015214815048,0001,500
2014-06-0314814914714942,0001,490
2014-06-0214514714314741,0001,470
2014-05-3014714714214676,0001,460
2014-05-29154154142147187,0001,470
2014-05-2815115414914936,0001,490
2014-05-2715415414914986,0001,490
2014-05-26142155142155176,0001,550
2014-05-23137143136142104,0001,420
2014-05-2213814013413852,0001,380
2014-05-2113314413313751,0001,370
2014-05-2013313813213646,0001,360
2014-05-1913913912912997,0001,290
2014-05-1614114313713992,0001,390
2014-05-1515015014314689,0001,460
2014-05-1415015215015062,0001,500
2014-05-1315115414815060,0001,500
2014-05-12152160149150137,0001,500
2014-05-09158158151151122,0001,510
2014-05-0816416415915982,0001,590
2014-05-07169169161163172,0001,630
2014-05-02170174164172115,0001,720
2014-05-01164167162167128,0001,670
2014-04-30178178160165331,0001,650
2014-04-28181184172174233,0001,740
2014-04-25174187174187508,0001,870
2014-04-241982101801891,686,0001,890
2014-04-23179189163173475,0001,730
2014-04-221641921621791,474,0001,790
2014-04-2115716215715964,0001,590
2014-04-18167167152155271,0001,550
2014-04-17174174166168201,0001,680
2014-04-16171178164171481,0001,710
2014-04-151471741461671,024,0001,670
2014-04-14157160143146520,0001,460
2014-04-11175179159159364,0001,590
2014-04-101802001751891,621,0001,890
2014-04-091492001491742,265,0001,740
2014-04-08150163140153374,0001,530
2014-04-07135157134150584,0001,500
2014-04-04129150129135237,0001,350
2014-04-0312612912612932,0001,290
2014-04-0212712712512630,0001,260
2014-04-0112612612412417,0001,240
2014-03-3112212412212431,0001,240
2014-03-2812012211812120,0001,210
2014-03-2711712211712223,0001,220
2014-03-2612012311912326,0001,230
2014-03-2512012211812249,0001,220
2014-03-2411912111812018,0001,200
2014-03-20127127116120159,0001,200
2014-03-1913113112512943,0001,290
2014-03-1813213213213211,0001,320
2014-03-171301331291338,0001,330
2014-03-1413413413013129,0001,310
2014-03-1313313913313727,0001,370
2014-03-1213613613513514,0001,350
2014-03-1113513813513632,0001,360
2014-03-1013413513313523,0001,350
2014-03-0713313513213210,0001,320
2014-03-0613013212913112,0001,310
2014-03-0512813012712913,0001,290
2014-03-0413113112512913,0001,290
2014-03-0313313312612819,0001,280
2014-02-2813313313113112,0001,310
2014-02-271291331291328,0001,320
2014-02-261281311281317,0001,310
2014-02-2513113112812820,0001,280
2014-02-2413213213013031,0001,300
2014-02-2113113313013110,0001,310
2014-02-201351351311319,0001,310
2014-02-1913513513513513,0001,350
2014-02-1813613613313413,0001,340
2014-02-171331371331377,0001,370
2014-02-1412712812712819,0001,280
2014-02-1313213212812814,0001,280
2014-02-1213313413113324,0001,330
2014-02-1013313312912919,0001,290
2014-02-0712613212612820,0001,280
2014-02-0612312512312516,0001,250
2014-02-0511912411812319,0001,230
2014-02-0411512211211884,0001,180
2014-02-0313313312612653,0001,260
2014-01-3113513613313346,0001,330
2014-01-3013813813413441,0001,340
2014-01-2913814013614045,0001,400
2014-01-2813413613313651,0001,360
2014-01-2713713713313429,0001,340
2014-01-2413914113513857,0001,380
2014-01-23146146139140155,0001,400
2014-01-2214314313914356,0001,430
2014-01-2114514514314353,0001,430
2014-01-2014014414014441,0001,440
2014-01-1714014213813956,0001,390
2014-01-16137143136139113,0001,390
2014-01-1513213713213543,0001,350
2014-01-1413513813213533,0001,350
2014-01-1013913913513553,0001,350
2014-01-09131137131136119,0001,360
2014-01-0812712812612820,0001,280
2014-01-0712712812612822,0001,280
2014-01-0612512812512748,0001,270

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