9895 (株)コンセック の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 229 | 238 | 226 | 233 | 146,000 | 2,330 |
| 2017-12-28 | 229 | 230 | 227 | 227 | 64,000 | 2,270 |
| 2017-12-27 | 222 | 229 | 222 | 227 | 73,000 | 2,270 |
| 2017-12-26 | 217 | 235 | 217 | 222 | 366,000 | 2,220 |
| 2017-12-25 | 223 | 223 | 217 | 217 | 95,000 | 2,170 |
| 2017-12-22 | 223 | 226 | 218 | 224 | 90,000 | 2,240 |
| 2017-12-21 | 224 | 225 | 221 | 225 | 47,000 | 2,250 |
| 2017-12-20 | 229 | 229 | 222 | 225 | 125,000 | 2,250 |
| 2017-12-19 | 223 | 234 | 223 | 229 | 301,000 | 2,290 |
| 2017-12-18 | 224 | 224 | 221 | 224 | 72,000 | 2,240 |
| 2017-12-15 | 228 | 246 | 218 | 222 | 883,000 | 2,220 |
| 2017-12-14 | 217 | 227 | 216 | 226 | 132,000 | 2,260 |
| 2017-12-13 | 216 | 219 | 215 | 217 | 71,000 | 2,170 |
| 2017-12-12 | 217 | 217 | 214 | 216 | 72,000 | 2,160 |
| 2017-12-11 | 214 | 218 | 214 | 218 | 44,000 | 2,180 |
| 2017-12-08 | 214 | 216 | 213 | 215 | 62,000 | 2,150 |
| 2017-12-07 | 211 | 214 | 211 | 213 | 12,000 | 2,130 |
| 2017-12-06 | 215 | 215 | 211 | 211 | 39,000 | 2,110 |
| 2017-12-05 | 211 | 213 | 210 | 210 | 43,000 | 2,100 |
| 2017-12-04 | 214 | 216 | 211 | 213 | 22,000 | 2,130 |
| 2017-12-01 | 211 | 214 | 211 | 214 | 116,000 | 2,140 |
| 2017-11-30 | 214 | 219 | 212 | 212 | 87,000 | 2,120 |
| 2017-11-29 | 215 | 222 | 214 | 214 | 159,000 | 2,140 |
| 2017-11-28 | 218 | 218 | 216 | 216 | 7,000 | 2,160 |
| 2017-11-27 | 217 | 218 | 217 | 218 | 19,000 | 2,180 |
| 2017-11-24 | 217 | 217 | 215 | 216 | 20,000 | 2,160 |
| 2017-11-22 | 218 | 219 | 217 | 218 | 21,000 | 2,180 |
| 2017-11-21 | 216 | 219 | 215 | 217 | 52,000 | 2,170 |
| 2017-11-20 | 210 | 215 | 208 | 215 | 57,000 | 2,150 |
| 2017-11-17 | 207 | 209 | 204 | 209 | 27,000 | 2,090 |
| 2017-11-16 | 204 | 208 | 201 | 206 | 27,000 | 2,060 |
| 2017-11-15 | 212 | 214 | 201 | 209 | 68,000 | 2,090 |
| 2017-11-13 | 221 | 221 | 217 | 218 | 20,000 | 2,180 |
| 2017-11-10 | 213 | 221 | 213 | 217 | 58,000 | 2,170 |
| 2017-11-09 | 228 | 228 | 215 | 215 | 184,000 | 2,150 |
| 2017-11-08 | 229 | 231 | 229 | 230 | 35,000 | 2,300 |
| 2017-11-07 | 233 | 233 | 228 | 230 | 111,000 | 2,300 |
| 2017-11-06 | 235 | 237 | 233 | 233 | 47,000 | 2,330 |
| 2017-11-02 | 239 | 240 | 235 | 235 | 97,000 | 2,350 |
| 2017-11-01 | 244 | 245 | 240 | 240 | 55,000 | 2,400 |
| 2017-10-31 | 238 | 250 | 237 | 243 | 242,000 | 2,430 |
| 2017-10-30 | 233 | 237 | 233 | 237 | 71,000 | 2,370 |
| 2017-10-27 | 237 | 237 | 231 | 232 | 74,000 | 2,320 |
| 2017-10-26 | 231 | 236 | 231 | 234 | 89,000 | 2,340 |
| 2017-10-25 | 243 | 243 | 234 | 234 | 72,000 | 2,340 |
| 2017-10-24 | 240 | 242 | 234 | 239 | 115,000 | 2,390 |
| 2017-10-23 | 243 | 244 | 236 | 241 | 83,000 | 2,410 |
| 2017-10-20 | 249 | 252 | 241 | 244 | 261,000 | 2,440 |
| 2017-10-19 | 236 | 252 | 236 | 251 | 766,000 | 2,510 |
| 2017-10-18 | 231 | 239 | 230 | 236 | 139,000 | 2,360 |
| 2017-10-17 | 230 | 233 | 229 | 230 | 54,000 | 2,300 |
| 2017-10-16 | 232 | 237 | 230 | 234 | 128,000 | 2,340 |
| 2017-10-13 | 240 | 242 | 230 | 235 | 224,000 | 2,350 |
| 2017-10-12 | 245 | 246 | 240 | 242 | 151,000 | 2,420 |
| 2017-10-11 | 243 | 245 | 238 | 242 | 126,000 | 2,420 |
| 2017-10-10 | 242 | 248 | 242 | 246 | 121,000 | 2,460 |
| 2017-10-06 | 256 | 256 | 239 | 239 | 309,000 | 2,390 |
| 2017-10-05 | 259 | 260 | 245 | 251 | 449,000 | 2,510 |
| 2017-10-04 | 245 | 263 | 243 | 262 | 492,000 | 2,620 |
| 2017-10-03 | 241 | 247 | 238 | 246 | 177,000 | 2,460 |
| 2017-10-02 | 248 | 248 | 238 | 240 | 193,000 | 2,400 |
| 2017-09-29 | 256 | 258 | 245 | 248 | 277,000 | 2,480 |
| 2017-09-28 | 265 | 265 | 255 | 256 | 299,000 | 2,560 |
| 2017-09-27 | 263 | 270 | 260 | 266 | 441,000 | 2,660 |
| 2017-09-26 | 246 | 271 | 246 | 270 | 605,000 | 2,700 |
| 2017-09-25 | 243 | 256 | 240 | 245 | 875,000 | 2,450 |
| 2017-09-22 | 238 | 247 | 238 | 238 | 555,000 | 2,380 |
| 2017-09-21 | 240 | 248 | 235 | 240 | 474,000 | 2,400 |
| 2017-09-20 | 240 | 243 | 238 | 240 | 288,000 | 2,400 |
| 2017-09-19 | 239 | 241 | 236 | 238 | 259,000 | 2,380 |
| 2017-09-15 | 226 | 234 | 226 | 234 | 161,000 | 2,340 |
| 2017-09-14 | 219 | 240 | 218 | 229 | 457,000 | 2,290 |
| 2017-09-13 | 217 | 220 | 216 | 216 | 50,000 | 2,160 |
| 2017-09-12 | 212 | 221 | 212 | 217 | 157,000 | 2,170 |
| 2017-09-11 | 208 | 210 | 208 | 208 | 9,000 | 2,080 |
| 2017-09-08 | 208 | 208 | 206 | 208 | 22,000 | 2,080 |
| 2017-09-07 | 210 | 212 | 208 | 208 | 12,000 | 2,080 |
| 2017-09-06 | 203 | 208 | 203 | 208 | 34,000 | 2,080 |
| 2017-09-05 | 211 | 211 | 204 | 206 | 43,000 | 2,060 |
| 2017-09-04 | 217 | 217 | 210 | 213 | 50,000 | 2,130 |
| 2017-09-01 | 219 | 220 | 217 | 217 | 23,000 | 2,170 |
| 2017-08-31 | 220 | 221 | 217 | 219 | 16,000 | 2,190 |
| 2017-08-30 | 222 | 223 | 216 | 220 | 30,000 | 2,200 |
| 2017-08-29 | 218 | 223 | 216 | 223 | 41,000 | 2,230 |
| 2017-08-28 | 220 | 226 | 217 | 224 | 49,000 | 2,240 |
| 2017-08-25 | 220 | 221 | 219 | 220 | 34,000 | 2,200 |
| 2017-08-24 | 220 | 225 | 220 | 221 | 52,000 | 2,210 |
| 2017-08-23 | 213 | 222 | 213 | 220 | 103,000 | 2,200 |
| 2017-08-22 | 211 | 212 | 211 | 212 | 27,000 | 2,120 |
| 2017-08-21 | 209 | 212 | 208 | 210 | 48,000 | 2,100 |
| 2017-08-18 | 204 | 212 | 204 | 212 | 42,000 | 2,120 |
| 2017-08-17 | 208 | 210 | 206 | 210 | 39,000 | 2,100 |
| 2017-08-16 | 207 | 208 | 203 | 206 | 39,000 | 2,060 |
| 2017-08-15 | 207 | 208 | 200 | 208 | 38,000 | 2,080 |
| 2017-08-14 | 198 | 207 | 192 | 207 | 100,000 | 2,070 |
| 2017-08-10 | 214 | 214 | 200 | 202 | 203,000 | 2,020 |
| 2017-08-09 | 222 | 222 | 216 | 220 | 69,000 | 2,200 |
| 2017-08-08 | 227 | 227 | 222 | 222 | 43,000 | 2,220 |
| 2017-08-07 | 222 | 225 | 222 | 225 | 33,000 | 2,250 |
| 2017-08-04 | 220 | 223 | 219 | 220 | 36,000 | 2,200 |
| 2017-08-03 | 220 | 223 | 219 | 220 | 35,000 | 2,200 |
| 2017-08-02 | 221 | 224 | 218 | 224 | 34,000 | 2,240 |
| 2017-08-01 | 237 | 237 | 221 | 222 | 208,000 | 2,220 |
| 2017-07-31 | 235 | 238 | 231 | 238 | 92,000 | 2,380 |
| 2017-07-28 | 235 | 240 | 230 | 235 | 157,000 | 2,350 |
| 2017-07-27 | 227 | 236 | 227 | 236 | 246,000 | 2,360 |
| 2017-07-26 | 224 | 250 | 224 | 230 | 661,000 | 2,300 |
| 2017-07-25 | 220 | 223 | 220 | 220 | 74,000 | 2,200 |
| 2017-07-24 | 221 | 221 | 217 | 219 | 39,000 | 2,190 |
| 2017-07-21 | 224 | 225 | 216 | 220 | 91,000 | 2,200 |
| 2017-07-20 | 215 | 229 | 214 | 222 | 304,000 | 2,220 |
| 2017-07-19 | 214 | 216 | 207 | 213 | 165,000 | 2,130 |
| 2017-07-18 | 219 | 219 | 208 | 214 | 150,000 | 2,140 |
| 2017-07-14 | 220 | 220 | 218 | 218 | 56,000 | 2,180 |
| 2017-07-13 | 221 | 224 | 218 | 221 | 109,000 | 2,210 |
| 2017-07-12 | 226 | 226 | 220 | 221 | 90,000 | 2,210 |
| 2017-07-11 | 224 | 227 | 217 | 226 | 190,000 | 2,260 |
| 2017-07-10 | 219 | 225 | 216 | 223 | 231,000 | 2,230 |
| 2017-07-07 | 212 | 219 | 212 | 219 | 217,000 | 2,190 |
| 2017-07-06 | 228 | 231 | 215 | 218 | 429,000 | 2,180 |
| 2017-07-05 | 222 | 254 | 222 | 228 | 802,000 | 2,280 |
| 2017-07-04 | 268 | 279 | 222 | 222 | 2,696,000 | 2,220 |
| 2017-07-03 | 219 | 244 | 215 | 244 | 1,747,000 | 2,440 |
| 2017-06-30 | 192 | 195 | 189 | 194 | 96,000 | 1,940 |
| 2017-06-29 | 194 | 194 | 188 | 192 | 81,000 | 1,920 |
| 2017-06-28 | 191 | 197 | 188 | 193 | 175,000 | 1,930 |
| 2017-06-27 | 184 | 197 | 184 | 191 | 334,000 | 1,910 |
| 2017-06-26 | 186 | 186 | 183 | 184 | 52,000 | 1,840 |
| 2017-06-23 | 188 | 191 | 183 | 184 | 161,000 | 1,840 |
| 2017-06-22 | 187 | 189 | 186 | 188 | 67,000 | 1,880 |
| 2017-06-21 | 190 | 191 | 184 | 186 | 198,000 | 1,860 |
| 2017-06-20 | 191 | 192 | 190 | 190 | 43,000 | 1,900 |
| 2017-06-19 | 187 | 191 | 186 | 189 | 90,000 | 1,890 |
| 2017-06-16 | 188 | 189 | 185 | 186 | 188,000 | 1,860 |
| 2017-06-15 | 196 | 199 | 185 | 188 | 388,000 | 1,880 |
| 2017-06-14 | 192 | 198 | 191 | 196 | 426,000 | 1,960 |
| 2017-06-13 | 186 | 193 | 185 | 189 | 214,000 | 1,890 |
| 2017-06-12 | 189 | 189 | 185 | 185 | 170,000 | 1,850 |
| 2017-06-09 | 193 | 194 | 187 | 188 | 339,000 | 1,880 |
| 2017-06-08 | 193 | 198 | 191 | 192 | 400,000 | 1,920 |
| 2017-06-07 | 192 | 196 | 188 | 193 | 540,000 | 1,930 |
| 2017-06-06 | 208 | 210 | 193 | 194 | 1,137,000 | 1,940 |
| 2017-06-05 | 237 | 238 | 207 | 211 | 1,515,000 | 2,110 |
| 2017-06-02 | 261 | 277 | 218 | 218 | 4,947,000 | 2,180 |
| 2017-06-01 | 285 | 285 | 273 | 285 | 2,697,000 | 2,850 |
| 2017-05-31 | 155 | 205 | 155 | 205 | 1,806,000 | 2,050 |
| 2017-05-30 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2017-05-29 | 155 | 155 | 155 | 155 | 19,000 | 1,550 |
| 2017-05-26 | 154 | 154 | 152 | 152 | 7,000 | 1,520 |
| 2017-05-25 | 155 | 155 | 151 | 152 | 64,000 | 1,520 |
| 2017-05-24 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2017-05-23 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2017-05-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-05-19 | 154 | 154 | 153 | 153 | 6,000 | 1,530 |
| 2017-05-18 | 152 | 154 | 152 | 154 | 12,000 | 1,540 |
| 2017-05-17 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2017-05-16 | 153 | 156 | 153 | 155 | 8,000 | 1,550 |
| 2017-05-15 | 156 | 157 | 155 | 155 | 14,000 | 1,550 |
| 2017-05-12 | 157 | 158 | 155 | 156 | 24,000 | 1,560 |
| 2017-05-11 | 155 | 157 | 155 | 157 | 6,000 | 1,570 |
| 2017-05-10 | 156 | 156 | 155 | 156 | 14,000 | 1,560 |
| 2017-05-09 | 155 | 156 | 153 | 156 | 21,000 | 1,560 |
| 2017-05-08 | 156 | 156 | 155 | 156 | 9,000 | 1,560 |
| 2017-05-02 | 153 | 155 | 153 | 155 | 14,000 | 1,550 |
| 2017-05-01 | 153 | 154 | 153 | 154 | 13,000 | 1,540 |
| 2017-04-28 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2017-04-27 | 152 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2017-04-26 | 150 | 153 | 150 | 153 | 3,000 | 1,530 |
| 2017-04-25 | 149 | 150 | 149 | 149 | 20,000 | 1,490 |
| 2017-04-24 | 154 | 154 | 150 | 152 | 27,000 | 1,520 |
| 2017-04-21 | 151 | 154 | 151 | 154 | 19,000 | 1,540 |
| 2017-04-20 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2017-04-19 | 152 | 153 | 152 | 153 | 18,000 | 1,530 |
| 2017-04-18 | 150 | 152 | 150 | 152 | 30,000 | 1,520 |
| 2017-04-17 | 142 | 148 | 142 | 148 | 17,000 | 1,480 |
| 2017-04-14 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2017-04-13 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2017-04-12 | 152 | 152 | 146 | 146 | 50,000 | 1,460 |
| 2017-04-11 | 152 | 152 | 152 | 152 | 8,000 | 1,520 |
| 2017-04-10 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2017-04-07 | 152 | 152 | 150 | 151 | 44,000 | 1,510 |
| 2017-04-06 | 154 | 155 | 152 | 153 | 16,000 | 1,530 |
| 2017-04-05 | 153 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2017-04-04 | 155 | 156 | 154 | 154 | 29,000 | 1,540 |
| 2017-04-03 | 158 | 159 | 155 | 155 | 18,000 | 1,550 |
| 2017-03-31 | 156 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2017-03-30 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2017-03-29 | 158 | 158 | 150 | 156 | 23,000 | 1,560 |
| 2017-03-28 | 159 | 160 | 158 | 160 | 15,000 | 1,600 |
| 2017-03-27 | 158 | 159 | 158 | 159 | 20,000 | 1,590 |
| 2017-03-24 | 159 | 159 | 158 | 158 | 7,000 | 1,580 |
| 2017-03-23 | 160 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2017-03-22 | 159 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2017-03-21 | 159 | 160 | 159 | 160 | 32,000 | 1,600 |
| 2017-03-17 | 161 | 161 | 159 | 159 | 22,000 | 1,590 |
| 2017-03-16 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2017-03-15 | 159 | 160 | 157 | 158 | 17,000 | 1,580 |
| 2017-03-14 | 159 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2017-03-13 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2017-03-10 | 158 | 159 | 158 | 159 | 4,000 | 1,590 |
| 2017-03-09 | 158 | 158 | 157 | 157 | 3,000 | 1,570 |
| 2017-03-08 | 159 | 159 | 156 | 157 | 39,000 | 1,570 |
| 2017-03-07 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2017-03-06 | 160 | 160 | 158 | 159 | 19,000 | 1,590 |
| 2017-03-03 | 159 | 160 | 159 | 159 | 14,000 | 1,590 |
| 2017-03-02 | 161 | 161 | 157 | 159 | 33,000 | 1,590 |
| 2017-03-01 | 159 | 160 | 158 | 159 | 15,000 | 1,590 |
| 2017-02-28 | 158 | 159 | 157 | 159 | 24,000 | 1,590 |
| 2017-02-27 | 158 | 158 | 155 | 156 | 42,000 | 1,560 |
| 2017-02-24 | 159 | 160 | 159 | 159 | 11,000 | 1,590 |
| 2017-02-23 | 160 | 161 | 159 | 159 | 27,000 | 1,590 |
| 2017-02-22 | 161 | 162 | 160 | 160 | 11,000 | 1,600 |
| 2017-02-21 | 161 | 162 | 160 | 162 | 43,000 | 1,620 |
| 2017-02-20 | 162 | 162 | 159 | 160 | 16,000 | 1,600 |
| 2017-02-17 | 162 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2017-02-16 | 161 | 162 | 159 | 162 | 72,000 | 1,620 |
| 2017-02-15 | 160 | 162 | 160 | 160 | 17,000 | 1,600 |
| 2017-02-14 | 160 | 160 | 159 | 160 | 28,000 | 1,600 |
| 2017-02-13 | 160 | 160 | 159 | 159 | 17,000 | 1,590 |
| 2017-02-10 | 160 | 161 | 160 | 161 | 25,000 | 1,610 |
| 2017-02-09 | 160 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2017-02-08 | 160 | 160 | 159 | 160 | 19,000 | 1,600 |
| 2017-02-07 | 160 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2017-02-06 | 160 | 161 | 159 | 160 | 24,000 | 1,600 |
| 2017-02-03 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2017-02-02 | 163 | 165 | 161 | 161 | 12,000 | 1,610 |
| 2017-02-01 | 160 | 161 | 160 | 160 | 17,000 | 1,600 |
| 2017-01-31 | 165 | 165 | 159 | 161 | 24,000 | 1,610 |
| 2017-01-30 | 165 | 165 | 163 | 163 | 14,000 | 1,630 |
| 2017-01-27 | 162 | 164 | 162 | 164 | 54,000 | 1,640 |
| 2017-01-26 | 163 | 163 | 161 | 161 | 8,000 | 1,610 |
| 2017-01-25 | 161 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2017-01-24 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2017-01-23 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2017-01-20 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2017-01-19 | 158 | 160 | 158 | 160 | 28,000 | 1,600 |
| 2017-01-18 | 156 | 158 | 156 | 158 | 27,000 | 1,580 |
| 2017-01-17 | 159 | 160 | 157 | 157 | 37,000 | 1,570 |
| 2017-01-16 | 161 | 161 | 159 | 160 | 35,000 | 1,600 |
| 2017-01-13 | 160 | 161 | 159 | 161 | 16,000 | 1,610 |
| 2017-01-12 | 160 | 162 | 160 | 160 | 80,000 | 1,600 |
| 2017-01-11 | 160 | 160 | 159 | 160 | 8,000 | 1,600 |
| 2017-01-10 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2017-01-06 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2017-01-05 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2017-01-04 | 158 | 160 | 156 | 158 | 42,000 | 1,580 |
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
