9895 (株)コンセック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 206 | 210 | 203 | 203 | 29,000 | 2,030 |
| 2015-12-29 | 201 | 206 | 195 | 206 | 53,000 | 2,060 |
| 2015-12-28 | 192 | 201 | 192 | 201 | 24,000 | 2,010 |
| 2015-12-25 | 192 | 200 | 191 | 194 | 139,000 | 1,940 |
| 2015-12-24 | 213 | 213 | 196 | 197 | 160,000 | 1,970 |
| 2015-12-22 | 222 | 222 | 211 | 213 | 48,000 | 2,130 |
| 2015-12-21 | 224 | 224 | 215 | 224 | 99,000 | 2,240 |
| 2015-12-18 | 230 | 234 | 216 | 227 | 201,000 | 2,270 |
| 2015-12-17 | 213 | 236 | 213 | 236 | 491,000 | 2,360 |
| 2015-12-16 | 212 | 214 | 206 | 208 | 92,000 | 2,080 |
| 2015-12-15 | 212 | 212 | 205 | 206 | 51,000 | 2,060 |
| 2015-12-14 | 200 | 208 | 199 | 204 | 126,000 | 2,040 |
| 2015-12-11 | 215 | 219 | 206 | 207 | 93,000 | 2,070 |
| 2015-12-10 | 210 | 229 | 204 | 215 | 250,000 | 2,150 |
| 2015-12-09 | 222 | 225 | 203 | 217 | 554,000 | 2,170 |
| 2015-12-08 | 192 | 208 | 191 | 208 | 386,000 | 2,080 |
| 2015-12-07 | 178 | 190 | 178 | 190 | 141,000 | 1,900 |
| 2015-12-04 | 178 | 180 | 176 | 179 | 33,000 | 1,790 |
| 2015-12-03 | 181 | 183 | 177 | 180 | 44,000 | 1,800 |
| 2015-12-02 | 179 | 186 | 176 | 181 | 159,000 | 1,810 |
| 2015-12-01 | 175 | 179 | 175 | 178 | 63,000 | 1,780 |
| 2015-11-30 | 175 | 178 | 173 | 176 | 115,000 | 1,760 |
| 2015-11-27 | 171 | 175 | 171 | 173 | 87,000 | 1,730 |
| 2015-11-26 | 171 | 171 | 170 | 171 | 18,000 | 1,710 |
| 2015-11-25 | 170 | 171 | 170 | 170 | 10,000 | 1,700 |
| 2015-11-24 | 167 | 170 | 167 | 170 | 43,000 | 1,700 |
| 2015-11-20 | 169 | 169 | 167 | 167 | 8,000 | 1,670 |
| 2015-11-19 | 167 | 169 | 166 | 169 | 31,000 | 1,690 |
| 2015-11-18 | 167 | 169 | 167 | 167 | 5,000 | 1,670 |
| 2015-11-17 | 167 | 168 | 167 | 168 | 12,000 | 1,680 |
| 2015-11-16 | 169 | 169 | 167 | 167 | 12,000 | 1,670 |
| 2015-11-13 | 169 | 175 | 168 | 171 | 20,000 | 1,710 |
| 2015-11-12 | 171 | 171 | 169 | 171 | 8,000 | 1,710 |
| 2015-11-11 | 174 | 175 | 168 | 171 | 67,000 | 1,710 |
| 2015-11-10 | 176 | 176 | 175 | 175 | 20,000 | 1,750 |
| 2015-11-09 | 176 | 176 | 173 | 175 | 26,000 | 1,750 |
| 2015-11-06 | 174 | 176 | 174 | 176 | 7,000 | 1,760 |
| 2015-11-05 | 175 | 177 | 175 | 175 | 12,000 | 1,750 |
| 2015-11-04 | 179 | 179 | 176 | 176 | 16,000 | 1,760 |
| 2015-11-02 | 178 | 179 | 175 | 177 | 23,000 | 1,770 |
| 2015-10-30 | 181 | 181 | 178 | 180 | 24,000 | 1,800 |
| 2015-10-29 | 178 | 183 | 176 | 181 | 104,000 | 1,810 |
| 2015-10-28 | 175 | 177 | 174 | 177 | 65,000 | 1,770 |
| 2015-10-27 | 172 | 173 | 172 | 173 | 22,000 | 1,730 |
| 2015-10-26 | 176 | 176 | 173 | 173 | 32,000 | 1,730 |
| 2015-10-23 | 170 | 175 | 170 | 173 | 27,000 | 1,730 |
| 2015-10-22 | 170 | 170 | 168 | 168 | 25,000 | 1,680 |
| 2015-10-21 | 170 | 171 | 169 | 169 | 8,000 | 1,690 |
| 2015-10-20 | 169 | 170 | 168 | 169 | 22,000 | 1,690 |
| 2015-10-19 | 173 | 173 | 170 | 170 | 19,000 | 1,700 |
| 2015-10-16 | 175 | 175 | 172 | 172 | 4,000 | 1,720 |
| 2015-10-15 | 173 | 174 | 172 | 173 | 12,000 | 1,730 |
| 2015-10-14 | 176 | 176 | 174 | 174 | 34,000 | 1,740 |
| 2015-10-13 | 174 | 178 | 174 | 178 | 39,000 | 1,780 |
| 2015-10-09 | 172 | 173 | 172 | 173 | 19,000 | 1,730 |
| 2015-10-08 | 173 | 176 | 172 | 172 | 21,000 | 1,720 |
| 2015-10-07 | 174 | 174 | 170 | 171 | 30,000 | 1,710 |
| 2015-10-06 | 172 | 174 | 171 | 171 | 11,000 | 1,710 |
| 2015-10-05 | 169 | 172 | 169 | 172 | 17,000 | 1,720 |
| 2015-10-02 | 164 | 169 | 164 | 168 | 18,000 | 1,680 |
| 2015-10-01 | 165 | 168 | 165 | 166 | 26,000 | 1,660 |
| 2015-09-30 | 163 | 165 | 163 | 165 | 12,000 | 1,650 |
| 2015-09-29 | 170 | 170 | 161 | 162 | 26,000 | 1,620 |
| 2015-09-28 | 170 | 170 | 167 | 170 | 16,000 | 1,700 |
| 2015-09-25 | 164 | 171 | 164 | 171 | 37,000 | 1,710 |
| 2015-09-24 | 166 | 168 | 164 | 164 | 21,000 | 1,640 |
| 2015-09-18 | 171 | 171 | 168 | 168 | 8,000 | 1,680 |
| 2015-09-17 | 169 | 171 | 169 | 171 | 20,000 | 1,710 |
| 2015-09-16 | 173 | 173 | 168 | 169 | 15,000 | 1,690 |
| 2015-09-15 | 172 | 172 | 169 | 170 | 22,000 | 1,700 |
| 2015-09-14 | 169 | 174 | 169 | 171 | 20,000 | 1,710 |
| 2015-09-11 | 164 | 169 | 164 | 169 | 18,000 | 1,690 |
| 2015-09-10 | 163 | 165 | 162 | 165 | 12,000 | 1,650 |
| 2015-09-09 | 160 | 163 | 160 | 163 | 27,000 | 1,630 |
| 2015-09-08 | 163 | 164 | 153 | 157 | 37,000 | 1,570 |
| 2015-09-07 | 160 | 162 | 159 | 162 | 28,000 | 1,620 |
| 2015-09-04 | 169 | 169 | 160 | 161 | 46,000 | 1,610 |
| 2015-09-03 | 168 | 171 | 168 | 169 | 42,000 | 1,690 |
| 2015-09-02 | 164 | 168 | 163 | 164 | 46,000 | 1,640 |
| 2015-09-01 | 176 | 176 | 167 | 167 | 95,000 | 1,670 |
| 2015-08-31 | 182 | 182 | 175 | 178 | 110,000 | 1,780 |
| 2015-08-28 | 171 | 181 | 170 | 180 | 82,000 | 1,800 |
| 2015-08-27 | 170 | 172 | 165 | 168 | 111,000 | 1,680 |
| 2015-08-26 | 160 | 167 | 159 | 164 | 121,000 | 1,640 |
| 2015-08-25 | 161 | 174 | 145 | 159 | 253,000 | 1,590 |
| 2015-08-24 | 188 | 188 | 176 | 176 | 85,000 | 1,760 |
| 2015-08-21 | 206 | 206 | 194 | 196 | 148,000 | 1,960 |
| 2015-08-20 | 211 | 211 | 210 | 211 | 30,000 | 2,110 |
| 2015-08-19 | 213 | 213 | 212 | 213 | 13,000 | 2,130 |
| 2015-08-18 | 214 | 215 | 213 | 213 | 9,000 | 2,130 |
| 2015-08-17 | 215 | 215 | 213 | 214 | 19,000 | 2,140 |
| 2015-08-14 | 216 | 219 | 214 | 215 | 21,000 | 2,150 |
| 2015-08-13 | 215 | 216 | 214 | 215 | 26,000 | 2,150 |
| 2015-08-12 | 220 | 220 | 215 | 215 | 66,000 | 2,150 |
| 2015-08-11 | 223 | 225 | 223 | 224 | 32,000 | 2,240 |
| 2015-08-10 | 223 | 228 | 222 | 227 | 77,000 | 2,270 |
| 2015-08-07 | 228 | 228 | 226 | 226 | 39,000 | 2,260 |
| 2015-08-06 | 228 | 230 | 227 | 229 | 17,000 | 2,290 |
| 2015-08-05 | 229 | 230 | 227 | 228 | 14,000 | 2,280 |
| 2015-08-04 | 228 | 230 | 228 | 229 | 8,000 | 2,290 |
| 2015-08-03 | 227 | 230 | 227 | 228 | 16,000 | 2,280 |
| 2015-07-31 | 228 | 230 | 228 | 230 | 7,000 | 2,300 |
| 2015-07-30 | 227 | 229 | 227 | 229 | 55,000 | 2,290 |
| 2015-07-29 | 227 | 228 | 227 | 227 | 19,000 | 2,270 |
| 2015-07-28 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2015-07-27 | 228 | 230 | 227 | 229 | 45,000 | 2,290 |
| 2015-07-24 | 227 | 228 | 226 | 228 | 9,000 | 2,280 |
| 2015-07-23 | 227 | 228 | 227 | 228 | 22,000 | 2,280 |
| 2015-07-22 | 227 | 230 | 227 | 228 | 32,000 | 2,280 |
| 2015-07-21 | 228 | 230 | 228 | 230 | 39,000 | 2,300 |
| 2015-07-17 | 230 | 230 | 228 | 228 | 18,000 | 2,280 |
| 2015-07-16 | 232 | 232 | 230 | 230 | 31,000 | 2,300 |
| 2015-07-15 | 231 | 232 | 228 | 231 | 14,000 | 2,310 |
| 2015-07-14 | 227 | 232 | 227 | 230 | 21,000 | 2,300 |
| 2015-07-13 | 226 | 233 | 224 | 227 | 28,000 | 2,270 |
| 2015-07-10 | 220 | 230 | 219 | 225 | 37,000 | 2,250 |
| 2015-07-09 | 220 | 224 | 207 | 221 | 118,000 | 2,210 |
| 2015-07-08 | 239 | 239 | 225 | 233 | 78,000 | 2,330 |
| 2015-07-07 | 241 | 242 | 241 | 241 | 20,000 | 2,410 |
| 2015-07-06 | 241 | 245 | 239 | 240 | 14,000 | 2,400 |
| 2015-07-03 | 242 | 246 | 242 | 246 | 13,000 | 2,460 |
| 2015-07-02 | 244 | 245 | 242 | 244 | 23,000 | 2,440 |
| 2015-07-01 | 246 | 246 | 244 | 245 | 17,000 | 2,450 |
| 2015-06-30 | 241 | 244 | 241 | 243 | 29,000 | 2,430 |
| 2015-06-29 | 242 | 243 | 238 | 241 | 88,000 | 2,410 |
| 2015-06-26 | 248 | 248 | 243 | 245 | 54,000 | 2,450 |
| 2015-06-25 | 247 | 250 | 246 | 248 | 36,000 | 2,480 |
| 2015-06-24 | 249 | 251 | 246 | 248 | 52,000 | 2,480 |
| 2015-06-23 | 245 | 250 | 243 | 247 | 76,000 | 2,470 |
| 2015-06-22 | 242 | 247 | 241 | 245 | 42,000 | 2,450 |
| 2015-06-19 | 242 | 244 | 242 | 244 | 32,000 | 2,440 |
| 2015-06-18 | 246 | 246 | 242 | 242 | 81,000 | 2,420 |
| 2015-06-17 | 244 | 246 | 244 | 246 | 25,000 | 2,460 |
| 2015-06-16 | 245 | 245 | 244 | 244 | 17,000 | 2,440 |
| 2015-06-15 | 245 | 246 | 245 | 246 | 16,000 | 2,460 |
| 2015-06-12 | 245 | 245 | 245 | 245 | 16,000 | 2,450 |
| 2015-06-11 | 245 | 246 | 244 | 245 | 22,000 | 2,450 |
| 2015-06-10 | 246 | 248 | 245 | 245 | 30,000 | 2,450 |
| 2015-06-09 | 247 | 250 | 244 | 246 | 92,000 | 2,460 |
| 2015-06-08 | 248 | 249 | 247 | 249 | 13,000 | 2,490 |
| 2015-06-05 | 249 | 249 | 247 | 248 | 20,000 | 2,480 |
| 2015-06-04 | 245 | 249 | 245 | 248 | 33,000 | 2,480 |
| 2015-06-03 | 248 | 249 | 247 | 249 | 23,000 | 2,490 |
| 2015-06-02 | 256 | 256 | 249 | 251 | 82,000 | 2,510 |
| 2015-06-01 | 251 | 255 | 251 | 255 | 62,000 | 2,550 |
| 2015-05-29 | 251 | 251 | 248 | 251 | 48,000 | 2,510 |
| 2015-05-28 | 254 | 257 | 251 | 251 | 86,000 | 2,510 |
| 2015-05-27 | 249 | 253 | 247 | 251 | 51,000 | 2,510 |
| 2015-05-26 | 249 | 250 | 248 | 248 | 19,000 | 2,480 |
| 2015-05-25 | 249 | 250 | 248 | 250 | 16,000 | 2,500 |
| 2015-05-22 | 247 | 250 | 246 | 249 | 39,000 | 2,490 |
| 2015-05-21 | 252 | 254 | 248 | 250 | 54,000 | 2,500 |
| 2015-05-20 | 258 | 258 | 251 | 252 | 71,000 | 2,520 |
| 2015-05-19 | 258 | 263 | 253 | 258 | 298,000 | 2,580 |
| 2015-05-18 | 246 | 255 | 246 | 250 | 136,000 | 2,500 |
| 2015-05-15 | 244 | 244 | 241 | 243 | 15,000 | 2,430 |
| 2015-05-14 | 245 | 246 | 244 | 244 | 16,000 | 2,440 |
| 2015-05-13 | 243 | 245 | 241 | 245 | 17,000 | 2,450 |
| 2015-05-12 | 244 | 244 | 242 | 243 | 14,000 | 2,430 |
| 2015-05-11 | 243 | 243 | 241 | 242 | 21,000 | 2,420 |
| 2015-05-08 | 244 | 244 | 242 | 242 | 10,000 | 2,420 |
| 2015-05-07 | 242 | 245 | 240 | 241 | 27,000 | 2,410 |
| 2015-05-01 | 243 | 245 | 243 | 243 | 57,000 | 2,430 |
| 2015-04-30 | 249 | 249 | 243 | 245 | 56,000 | 2,450 |
| 2015-04-28 | 250 | 251 | 249 | 250 | 46,000 | 2,500 |
| 2015-04-27 | 251 | 251 | 250 | 251 | 39,000 | 2,510 |
| 2015-04-24 | 253 | 253 | 251 | 252 | 28,000 | 2,520 |
| 2015-04-23 | 249 | 255 | 249 | 253 | 65,000 | 2,530 |
| 2015-04-22 | 250 | 252 | 247 | 249 | 44,000 | 2,490 |
| 2015-04-21 | 252 | 253 | 250 | 251 | 17,000 | 2,510 |
| 2015-04-20 | 249 | 252 | 246 | 252 | 35,000 | 2,520 |
| 2015-04-17 | 256 | 256 | 249 | 250 | 66,000 | 2,500 |
| 2015-04-16 | 252 | 257 | 250 | 255 | 60,000 | 2,550 |
| 2015-04-15 | 257 | 257 | 249 | 252 | 119,000 | 2,520 |
| 2015-04-14 | 251 | 257 | 248 | 256 | 130,000 | 2,560 |
| 2015-04-13 | 246 | 251 | 245 | 248 | 127,000 | 2,480 |
| 2015-04-10 | 245 | 245 | 242 | 242 | 46,000 | 2,420 |
| 2015-04-09 | 244 | 247 | 243 | 245 | 43,000 | 2,450 |
| 2015-04-08 | 243 | 245 | 243 | 244 | 27,000 | 2,440 |
| 2015-04-07 | 241 | 243 | 241 | 243 | 45,000 | 2,430 |
| 2015-04-06 | 242 | 242 | 240 | 241 | 37,000 | 2,410 |
| 2015-04-03 | 244 | 244 | 242 | 242 | 32,000 | 2,420 |
| 2015-04-02 | 242 | 244 | 240 | 242 | 35,000 | 2,420 |
| 2015-04-01 | 243 | 244 | 241 | 242 | 51,000 | 2,420 |
| 2015-03-31 | 248 | 248 | 243 | 246 | 17,000 | 2,460 |
| 2015-03-30 | 243 | 246 | 243 | 243 | 38,000 | 2,430 |
| 2015-03-27 | 245 | 247 | 242 | 243 | 62,000 | 2,430 |
| 2015-03-26 | 249 | 249 | 243 | 245 | 129,000 | 2,450 |
| 2015-03-25 | 256 | 256 | 250 | 251 | 67,000 | 2,510 |
| 2015-03-24 | 262 | 262 | 250 | 255 | 183,000 | 2,550 |
| 2015-03-23 | 260 | 263 | 253 | 261 | 239,000 | 2,610 |
| 2015-03-20 | 244 | 256 | 244 | 252 | 170,000 | 2,520 |
| 2015-03-19 | 244 | 246 | 244 | 246 | 24,000 | 2,460 |
| 2015-03-18 | 245 | 245 | 241 | 242 | 27,000 | 2,420 |
| 2015-03-17 | 242 | 245 | 239 | 245 | 27,000 | 2,450 |
| 2015-03-16 | 240 | 245 | 240 | 245 | 32,000 | 2,450 |
| 2015-03-13 | 241 | 242 | 239 | 240 | 43,000 | 2,400 |
| 2015-03-12 | 243 | 244 | 240 | 244 | 28,000 | 2,440 |
| 2015-03-11 | 237 | 241 | 235 | 241 | 62,000 | 2,410 |
| 2015-03-10 | 240 | 240 | 239 | 239 | 25,000 | 2,390 |
| 2015-03-09 | 243 | 243 | 239 | 242 | 77,000 | 2,420 |
| 2015-03-06 | 245 | 245 | 241 | 243 | 86,000 | 2,430 |
| 2015-03-05 | 244 | 245 | 241 | 243 | 55,000 | 2,430 |
| 2015-03-04 | 244 | 248 | 242 | 243 | 129,000 | 2,430 |
| 2015-03-03 | 250 | 253 | 247 | 247 | 68,000 | 2,470 |
| 2015-03-02 | 251 | 252 | 246 | 252 | 103,000 | 2,520 |
| 2015-02-27 | 259 | 259 | 250 | 250 | 135,000 | 2,500 |
| 2015-02-26 | 261 | 261 | 257 | 259 | 49,000 | 2,590 |
| 2015-02-25 | 260 | 263 | 256 | 260 | 150,000 | 2,600 |
| 2015-02-24 | 257 | 257 | 254 | 256 | 50,000 | 2,560 |
| 2015-02-23 | 253 | 260 | 252 | 259 | 140,000 | 2,590 |
| 2015-02-20 | 248 | 253 | 247 | 250 | 95,000 | 2,500 |
| 2015-02-19 | 252 | 253 | 248 | 249 | 67,000 | 2,490 |
| 2015-02-18 | 248 | 250 | 246 | 249 | 43,000 | 2,490 |
| 2015-02-17 | 249 | 250 | 245 | 248 | 37,000 | 2,480 |
| 2015-02-16 | 241 | 253 | 241 | 252 | 179,000 | 2,520 |
| 2015-02-13 | 240 | 242 | 239 | 241 | 63,000 | 2,410 |
| 2015-02-12 | 254 | 255 | 240 | 243 | 215,000 | 2,430 |
| 2015-02-10 | 255 | 256 | 246 | 256 | 111,000 | 2,560 |
| 2015-02-09 | 249 | 255 | 244 | 255 | 128,000 | 2,550 |
| 2015-02-06 | 238 | 250 | 235 | 246 | 188,000 | 2,460 |
| 2015-02-05 | 242 | 243 | 238 | 238 | 62,000 | 2,380 |
| 2015-02-04 | 237 | 241 | 236 | 237 | 72,000 | 2,370 |
| 2015-02-03 | 245 | 245 | 232 | 234 | 289,000 | 2,340 |
| 2015-02-02 | 251 | 251 | 244 | 245 | 108,000 | 2,450 |
| 2015-01-30 | 248 | 253 | 244 | 249 | 232,000 | 2,490 |
| 2015-01-29 | 252 | 255 | 246 | 251 | 262,000 | 2,510 |
| 2015-01-28 | 259 | 260 | 254 | 258 | 196,000 | 2,580 |
| 2015-01-27 | 259 | 266 | 258 | 261 | 215,000 | 2,610 |
| 2015-01-26 | 267 | 269 | 256 | 257 | 285,000 | 2,570 |
| 2015-01-23 | 262 | 272 | 253 | 263 | 491,000 | 2,630 |
| 2015-01-22 | 281 | 285 | 260 | 263 | 771,000 | 2,630 |
| 2015-01-21 | 306 | 314 | 276 | 280 | 1,906,000 | 2,800 |
| 2015-01-20 | 306 | 346 | 301 | 346 | 4,384,000 | 3,460 |
| 2015-01-19 | 267 | 319 | 260 | 266 | 3,370,000 | 2,660 |
| 2015-01-16 | 227 | 257 | 227 | 239 | 324,000 | 2,390 |
| 2015-01-15 | 226 | 230 | 226 | 230 | 39,000 | 2,300 |
| 2015-01-14 | 230 | 233 | 224 | 225 | 54,000 | 2,250 |
| 2015-01-13 | 229 | 237 | 227 | 231 | 40,000 | 2,310 |
| 2015-01-09 | 240 | 243 | 235 | 235 | 63,000 | 2,350 |
| 2015-01-08 | 234 | 244 | 233 | 239 | 131,000 | 2,390 |
| 2015-01-07 | 226 | 228 | 226 | 226 | 39,000 | 2,260 |
| 2015-01-06 | 234 | 234 | 228 | 228 | 34,000 | 2,280 |
| 2015-01-05 | 230 | 239 | 230 | 237 | 58,000 | 2,370 |
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
