9895 (株)コンセックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	155	156	154	156	23,000	1,560
2016-12-29	155	155	154	154	35,000	1,540
2016-12-28	154	155	153	155	37,000	1,550
2016-12-27	153	153	152	153	25,000	1,530
2016-12-26	154	155	151	154	81,000	1,540
2016-12-22	149	150	149	149	39,000	1,490
2016-12-21	153	154	150	151	63,000	1,510
2016-12-20	153	153	152	152	20,000	1,520
2016-12-19	152	154	152	153	10,000	1,530
2016-12-16	154	155	153	154	44,000	1,540
2016-12-15	152	153	152	153	15,000	1,530
2016-12-14	153	154	151	152	31,000	1,520
2016-12-13	151	152	151	152	42,000	1,520
2016-12-12	153	154	152	153	24,000	1,530
2016-12-09	155	155	153	153	23,000	1,530
2016-12-08	155	162	152	153	241,000	1,530
2016-12-07	148	150	147	149	55,000	1,490
2016-12-06	147	150	147	148	35,000	1,480
2016-12-05	147	150	147	147	26,000	1,470
2016-12-02	148	151	148	149	37,000	1,490
2016-12-01	150	150	148	149	23,000	1,490
2016-11-30	153	153	151	151	13,000	1,510
2016-11-29	153	153	151	151	12,000	1,510
2016-11-28	149	152	149	152	11,000	1,520
2016-11-25	149	152	148	148	33,000	1,480
2016-11-24	147	150	147	150	7,000	1,500
2016-11-22	149	149	147	147	3,000	1,470
2016-11-21	146	149	146	149	30,000	1,490
2016-11-18	148	151	148	151	15,000	1,510
2016-11-17	148	148	147	148	4,000	1,480
2016-11-16	147	148	147	148	9,000	1,480
2016-11-15	147	147	143	146	11,000	1,460
2016-11-14	149	149	145	146	33,000	1,460
2016-11-11	150	150	149	149	16,000	1,490
2016-11-10	150	152	150	150	33,000	1,500
2016-11-09	158	158	149	149	33,000	1,490
2016-11-08	159	159	153	158	21,000	1,580
2016-11-07	155	159	155	159	10,000	1,590
2016-11-04	156	159	155	155	13,000	1,550
2016-11-02	159	161	155	156	38,000	1,560
2016-11-01	159	159	158	159	43,000	1,590
2016-10-31	159	160	158	159	37,000	1,590
2016-10-28	159	159	158	159	11,000	1,590
2016-10-27	159	160	157	159	19,000	1,590
2016-10-26	163	163	157	159	47,000	1,590
2016-10-25	160	166	158	158	88,000	1,580
2016-10-24	152	167	152	158	190,000	1,580
2016-10-21	150	153	150	152	32,000	1,520
2016-10-20	150	150	149	149	17,000	1,490
2016-10-19	148	150	148	149	18,000	1,490
2016-10-17	148	149	147	149	23,000	1,490
2016-10-13	148	149	148	148	7,000	1,480
2016-10-12	148	148	147	148	17,000	1,480
2016-10-11	148	149	148	148	10,000	1,480
2016-10-07	148	149	148	148	22,000	1,480
2016-10-06	150	151	149	149	34,000	1,490
2016-10-05	151	151	149	151	42,000	1,510
2016-10-04	153	153	151	151	3,000	1,510
2016-10-03	151	152	150	150	21,000	1,500
2016-09-30	155	155	151	151	43,000	1,510
2016-09-29	153	155	153	153	36,000	1,530
2016-09-28	151	153	151	153	56,000	1,530
2016-09-27	155	156	150	152	146,000	1,520
2016-09-26	149	149	145	146	16,000	1,460
2016-09-23	146	148	146	146	23,000	1,460
2016-09-21	148	148	145	146	19,000	1,460
2016-09-20	151	151	148	148	25,000	1,480
2016-09-16	147	150	147	150	12,000	1,500
2016-09-15	150	150	147	147	11,000	1,470
2016-09-14	150	151	148	150	76,000	1,500
2016-09-13	143	153	143	150	184,000	1,500
2016-09-12	140	142	139	141	50,000	1,410
2016-09-09	140	143	139	139	42,000	1,390
2016-09-08	139	141	139	141	7,000	1,410
2016-09-07	138	141	138	141	13,000	1,410
2016-09-06	140	140	139	139	8,000	1,390
2016-09-05	140	140	138	138	5,000	1,380
2016-09-02	140	140	138	138	6,000	1,380
2016-09-01	141	141	140	140	10,000	1,400
2016-08-31	140	141	140	141	9,000	1,410
2016-08-30	140	140	139	139	6,000	1,390
2016-08-29	137	139	137	139	15,000	1,390
2016-08-26	138	139	136	137	11,000	1,370
2016-08-25	138	139	137	138	13,000	1,380
2016-08-24	137	139	137	139	14,000	1,390
2016-08-23	137	137	137	137	17,000	1,370
2016-08-22	137	137	136	136	2,000	1,360
2016-08-19	136	138	136	137	8,000	1,370
2016-08-18	137	137	135	136	11,000	1,360
2016-08-17	137	137	136	137	26,000	1,370
2016-08-16	137	137	137	137	2,000	1,370
2016-08-15	139	139	137	137	4,000	1,370
2016-08-12	137	138	136	138	21,000	1,380
2016-08-10	140	141	137	138	32,000	1,380
2016-08-09	139	143	139	143	10,000	1,430
2016-08-08	143	143	141	141	4,000	1,410
2016-08-05	140	142	139	139	9,000	1,390
2016-08-04	141	141	140	140	8,000	1,400
2016-08-03	144	144	135	140	127,000	1,400
2016-08-02	150	150	146	147	17,000	1,470
2016-08-01	148	151	146	148	34,000	1,480
2016-07-29	148	148	143	146	34,000	1,460
2016-07-28	150	154	147	148	46,000	1,480
2016-07-27	148	153	148	150	36,000	1,500
2016-07-26	153	158	146	148	145,000	1,480
2016-07-25	142	155	142	154	362,000	1,540
2016-07-22	136	140	136	140	74,000	1,400
2016-07-21	135	138	135	136	26,000	1,360
2016-07-20	135	136	134	135	17,000	1,350
2016-07-19	136	136	134	136	15,000	1,360
2016-07-15	136	136	136	136	14,000	1,360
2016-07-14	136	137	135	136	35,000	1,360
2016-07-13	135	137	135	137	15,000	1,370
2016-07-12	134	137	133	135	41,000	1,350
2016-07-11	133	134	133	133	15,000	1,330
2016-07-08	134	134	132	132	7,000	1,320
2016-07-07	135	135	132	132	16,000	1,320
2016-07-06	134	135	133	134	23,000	1,340
2016-07-05	133	136	133	135	22,000	1,350
2016-07-04	136	136	132	133	48,000	1,330
2016-07-01	134	134	133	134	22,000	1,340
2016-06-30	133	133	132	132	10,000	1,320
2016-06-29	130	131	129	131	11,000	1,310
2016-06-28	128	129	125	128	31,000	1,280
2016-06-27	127	130	126	128	19,000	1,280
2016-06-24	138	138	125	126	110,000	1,260
2016-06-23	135	137	135	137	11,000	1,370
2016-06-22	135	138	135	137	30,000	1,370
2016-06-21	135	137	134	137	15,000	1,370
2016-06-20	134	137	134	136	23,000	1,360
2016-06-17	133	135	133	135	41,000	1,350
2016-06-16	136	137	133	133	25,000	1,330
2016-06-15	137	138	135	137	24,000	1,370
2016-06-14	138	138	136	137	39,000	1,370
2016-06-13	142	142	140	141	25,000	1,410
2016-06-10	144	144	142	142	14,000	1,420
2016-06-09	144	144	143	144	13,000	1,440
2016-06-08	144	145	144	144	11,000	1,440
2016-06-07	146	146	142	144	34,000	1,440
2016-06-06	148	148	143	146	39,000	1,460
2016-06-03	149	149	149	149	10,000	1,490
2016-06-02	153	153	150	150	20,000	1,500
2016-06-01	152	152	152	152	5,000	1,520
2016-05-31	151	152	151	152	4,000	1,520
2016-05-30	150	152	150	151	11,000	1,510
2016-05-27	150	150	150	150	4,000	1,500
2016-05-26	150	150	150	150	4,000	1,500
2016-05-25	151	151	151	151	1,000	1,510
2016-05-24	151	152	150	150	4,000	1,500
2016-05-23	153	153	151	151	2,000	1,510
2016-05-20	152	152	152	152	4,000	1,520
2016-05-19	152	153	149	153	15,000	1,530
2016-05-18	150	153	150	153	15,000	1,530
2016-05-17	151	151	150	150	5,000	1,500
2016-05-16	148	151	148	149	15,000	1,490
2016-05-13	150	150	145	147	31,000	1,470
2016-05-12	152	152	149	150	38,000	1,500
2016-05-11	152	152	152	152	1,000	1,520
2016-05-10	152	153	151	153	25,000	1,530
2016-05-09	151	153	150	153	35,000	1,530
2016-05-06	157	157	154	155	5,000	1,550
2016-05-02	154	155	152	155	28,000	1,550
2016-04-28	158	161	158	158	20,000	1,580
2016-04-27	160	160	157	158	19,000	1,580
2016-04-26	162	162	159	159	24,000	1,590
2016-04-25	165	165	162	162	29,000	1,620
2016-04-22	162	165	161	164	42,000	1,640
2016-04-21	163	164	161	162	31,000	1,620
2016-04-20	170	170	162	163	123,000	1,630
2016-04-19	178	178	165	171	293,000	1,710
2016-04-18	158	195	153	190	880,000	1,900
2016-04-15	157	157	149	149	62,000	1,490
2016-04-14	146	148	146	147	5,000	1,470
2016-04-13	144	147	144	146	16,000	1,460
2016-04-12	141	144	141	144	2,000	1,440
2016-04-11	141	141	141	141	2,000	1,410
2016-04-08	138	141	138	141	16,000	1,410
2016-04-07	141	141	140	140	9,000	1,400
2016-04-06	143	144	136	141	75,000	1,410
2016-04-05	149	149	144	147	20,000	1,470
2016-04-04	151	151	149	149	8,000	1,490
2016-04-01	155	155	151	151	16,000	1,510
2016-03-31	155	155	153	153	9,000	1,530
2016-03-30	158	158	155	155	8,000	1,550
2016-03-29	157	157	156	156	5,000	1,560
2016-03-28	159	160	157	159	31,000	1,590
2016-03-25	160	160	157	157	17,000	1,570
2016-03-24	158	158	157	157	6,000	1,570
2016-03-23	159	160	159	159	8,000	1,590
2016-03-22	161	161	158	158	8,000	1,580
2016-03-18	156	159	156	158	29,000	1,580
2016-03-17	155	163	155	160	62,000	1,600
2016-03-16	157	157	155	155	10,000	1,550
2016-03-15	156	160	155	156	30,000	1,560
2016-03-14	154	157	154	155	12,000	1,550
2016-03-11	151	153	149	151	13,000	1,510
2016-03-10	153	153	153	153	1,000	1,530
2016-03-09	149	150	148	150	18,000	1,500
2016-03-08	156	156	148	151	60,000	1,510
2016-03-07	154	165	154	155	47,000	1,550
2016-03-04	150	157	150	153	42,000	1,530
2016-03-03	148	151	146	150	14,000	1,500
2016-03-02	148	151	147	148	44,000	1,480
2016-03-01	146	146	145	145	8,000	1,450
2016-02-29	145	146	145	146	21,000	1,460
2016-02-26	145	148	143	145	49,000	1,450
2016-02-25	146	146	143	145	8,000	1,450
2016-02-24	142	144	142	143	26,000	1,430
2016-02-23	143	146	143	145	51,000	1,450
2016-02-22	144	148	141	148	36,000	1,480
2016-02-19	144	145	143	145	34,000	1,450
2016-02-18	144	149	144	149	36,000	1,490
2016-02-17	149	149	139	142	112,000	1,420
2016-02-16	141	149	141	149	85,000	1,490
2016-02-15	136	142	134	140	37,000	1,400
2016-02-12	132	132	128	129	21,000	1,290
2016-02-10	146	146	135	138	73,000	1,380
2016-02-09	155	155	144	147	93,000	1,470
2016-02-08	155	161	155	158	15,000	1,580
2016-02-05	162	162	153	155	34,000	1,550
2016-02-04	169	169	161	162	30,000	1,620
2016-02-03	167	171	165	169	21,000	1,690
2016-02-02	170	170	168	168	11,000	1,680
2016-02-01	172	174	167	169	40,000	1,690
2016-01-29	165	167	164	165	17,000	1,650
2016-01-28	161	165	161	163	23,000	1,630
2016-01-27	165	165	164	165	10,000	1,650
2016-01-26	162	163	160	160	41,000	1,600
2016-01-25	160	166	160	165	41,000	1,650
2016-01-22	152	158	151	157	59,000	1,570
2016-01-21	154	161	147	148	79,000	1,480
2016-01-20	167	167	156	156	61,000	1,560
2016-01-19	163	167	163	165	35,000	1,650
2016-01-18	160	164	157	163	85,000	1,630
2016-01-15	179	179	171	171	47,000	1,710
2016-01-14	180	180	176	179	36,000	1,790
2016-01-13	180	187	180	186	31,000	1,860
2016-01-12	185	187	175	175	54,000	1,750
2016-01-08	189	189	185	186	27,000	1,860
2016-01-07	192	192	189	189	27,000	1,890
2016-01-06	199	199	192	193	42,000	1,930
2016-01-05	195	195	192	194	20,000	1,940
2016-01-04	200	200	197	198	24,000	1,980

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 [2016年度]

9895 (株)コンセックの時系列データ [2016年度]