9895 (株)コンセック の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,200 | 1,245 | 1,194 | 1,245 | 2,700 | 1,245 |
| 2018-12-27 | 1,178 | 1,200 | 1,154 | 1,199 | 3,400 | 1,199 |
| 2018-12-26 | 1,070 | 1,148 | 1,070 | 1,099 | 4,300 | 1,099 |
| 2018-12-25 | 1,110 | 1,180 | 1,100 | 1,100 | 12,600 | 1,100 |
| 2018-12-21 | 1,300 | 1,300 | 1,181 | 1,200 | 5,800 | 1,200 |
| 2018-12-20 | 1,340 | 1,345 | 1,301 | 1,301 | 13,100 | 1,301 |
| 2018-12-19 | 1,360 | 1,360 | 1,345 | 1,345 | 1,800 | 1,345 |
| 2018-12-18 | 1,395 | 1,395 | 1,356 | 1,356 | 4,300 | 1,356 |
| 2018-12-17 | 1,400 | 1,431 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2018-12-14 | 1,415 | 1,431 | 1,402 | 1,402 | 3,500 | 1,402 |
| 2018-12-13 | 1,416 | 1,416 | 1,413 | 1,415 | 1,800 | 1,415 |
| 2018-12-12 | 1,430 | 1,440 | 1,411 | 1,415 | 2,800 | 1,415 |
| 2018-12-11 | 1,430 | 1,431 | 1,430 | 1,430 | 700 | 1,430 |
| 2018-12-10 | 1,421 | 1,451 | 1,421 | 1,450 | 1,200 | 1,450 |
| 2018-12-07 | 1,450 | 1,467 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2018-12-06 | 1,474 | 1,474 | 1,450 | 1,450 | 600 | 1,450 |
| 2018-12-05 | 1,471 | 1,474 | 1,471 | 1,473 | 800 | 1,473 |
| 2018-12-04 | 1,471 | 1,471 | 1,468 | 1,468 | 200 | 1,468 |
| 2018-12-03 | 1,499 | 1,499 | 1,467 | 1,467 | 1,700 | 1,467 |
| 2018-11-30 | 1,450 | 1,467 | 1,446 | 1,467 | 3,200 | 1,467 |
| 2018-11-29 | 1,440 | 1,450 | 1,440 | 1,445 | 1,300 | 1,445 |
| 2018-11-28 | 1,430 | 1,431 | 1,430 | 1,430 | 1,900 | 1,430 |
| 2018-11-27 | 1,439 | 1,439 | 1,420 | 1,430 | 800 | 1,430 |
| 2018-11-26 | 1,442 | 1,442 | 1,412 | 1,416 | 600 | 1,416 |
| 2018-11-22 | 1,440 | 1,442 | 1,435 | 1,442 | 900 | 1,442 |
| 2018-11-21 | 1,421 | 1,430 | 1,405 | 1,420 | 2,300 | 1,420 |
| 2018-11-20 | 1,420 | 1,450 | 1,420 | 1,430 | 1,700 | 1,430 |
| 2018-11-19 | 1,473 | 1,473 | 1,430 | 1,450 | 1,300 | 1,450 |
| 2018-11-16 | 1,485 | 1,485 | 1,474 | 1,474 | 800 | 1,474 |
| 2018-11-15 | 1,488 | 1,488 | 1,487 | 1,487 | 400 | 1,487 |
| 2018-11-14 | 1,488 | 1,500 | 1,488 | 1,488 | 1,000 | 1,488 |
| 2018-11-13 | 1,500 | 1,500 | 1,489 | 1,489 | 1,500 | 1,489 |
| 2018-11-12 | 1,502 | 1,505 | 1,500 | 1,502 | 2,400 | 1,502 |
| 2018-11-09 | 1,515 | 1,515 | 1,501 | 1,506 | 1,000 | 1,506 |
| 2018-11-08 | 1,500 | 1,514 | 1,485 | 1,514 | 5,800 | 1,514 |
| 2018-11-07 | 1,550 | 1,550 | 1,530 | 1,530 | 1,500 | 1,530 |
| 2018-11-06 | 1,550 | 1,552 | 1,549 | 1,550 | 2,800 | 1,550 |
| 2018-11-05 | 1,532 | 1,550 | 1,532 | 1,550 | 1,300 | 1,550 |
| 2018-11-02 | - | - | - | 1,560 | - | 1,560 |
| 2018-11-01 | 1,524 | 1,560 | 1,510 | 1,560 | 1,700 | 1,560 |
| 2018-10-31 | 1,507 | 1,530 | 1,507 | 1,510 | 1,900 | 1,510 |
| 2018-10-30 | 1,536 | 1,544 | 1,500 | 1,507 | 3,400 | 1,507 |
| 2018-10-29 | 1,600 | 1,600 | 1,500 | 1,500 | 4,800 | 1,500 |
| 2018-10-26 | 1,605 | 1,607 | 1,603 | 1,603 | 1,500 | 1,603 |
| 2018-10-25 | 1,606 | 1,637 | 1,605 | 1,605 | 1,500 | 1,605 |
| 2018-10-24 | 1,620 | 1,620 | 1,609 | 1,609 | 300 | 1,609 |
| 2018-10-23 | 1,620 | 1,625 | 1,620 | 1,625 | 200 | 1,625 |
| 2018-10-22 | 1,621 | 1,621 | 1,621 | 1,621 | 200 | 1,621 |
| 2018-10-19 | 1,625 | 1,630 | 1,625 | 1,630 | 300 | 1,630 |
| 2018-10-18 | 1,658 | 1,658 | 1,628 | 1,628 | 600 | 1,628 |
| 2018-10-17 | 1,667 | 1,667 | 1,631 | 1,631 | 1,300 | 1,631 |
| 2018-10-16 | 1,629 | 1,633 | 1,627 | 1,627 | 2,500 | 1,627 |
| 2018-10-15 | 1,691 | 1,691 | 1,690 | 1,690 | 300 | 1,690 |
| 2018-10-12 | 1,647 | 1,692 | 1,610 | 1,692 | 2,000 | 1,692 |
| 2018-10-11 | 1,650 | 1,650 | 1,610 | 1,614 | 3,900 | 1,614 |
| 2018-10-10 | 1,676 | 1,676 | 1,665 | 1,665 | 1,900 | 1,665 |
| 2018-10-09 | 1,698 | 1,698 | 1,678 | 1,680 | 500 | 1,680 |
| 2018-10-05 | 1,694 | 1,703 | 1,685 | 1,685 | 3,500 | 1,685 |
| 2018-10-04 | 1,704 | 1,713 | 1,693 | 1,693 | 2,400 | 1,693 |
| 2018-10-03 | 1,710 | 1,711 | 1,700 | 1,704 | 1,600 | 1,704 |
| 2018-10-02 | 1,703 | 1,712 | 1,702 | 1,702 | 2,700 | 1,702 |
| 2018-10-01 | 1,724 | 1,724 | 1,703 | 1,714 | 4,100 | 1,714 |
| 2018-09-28 | 1,720 | 1,743 | 1,720 | 1,724 | 900 | 1,724 |
| 2018-09-27 | 1,752 | 1,752 | 1,712 | 1,720 | 5,100 | 1,720 |
| 2018-09-26 | 1,819 | 1,819 | 1,762 | 1,765 | 3,900 | 1,765 |
| 2018-09-25 | 182 | 183 | 178 | 180 | 75,000 | 1,800 |
| 2018-09-21 | 187 | 188 | 184 | 185 | 60,000 | 1,850 |
| 2018-09-20 | 179 | 193 | 176 | 184 | 150,000 | 1,840 |
| 2018-09-19 | 179 | 184 | 179 | 179 | 67,000 | 1,790 |
| 2018-09-18 | 177 | 178 | 177 | 178 | 17,000 | 1,780 |
| 2018-09-14 | 177 | 178 | 176 | 177 | 6,000 | 1,770 |
| 2018-09-13 | 178 | 179 | 177 | 177 | 10,000 | 1,770 |
| 2018-09-12 | 178 | 179 | 175 | 179 | 15,000 | 1,790 |
| 2018-09-11 | 178 | 178 | 174 | 178 | 20,000 | 1,780 |
| 2018-09-10 | 179 | 179 | 178 | 178 | 8,000 | 1,780 |
| 2018-09-07 | 177 | 179 | 175 | 177 | 30,000 | 1,770 |
| 2018-09-06 | 177 | 178 | 175 | 177 | 12,000 | 1,770 |
| 2018-09-05 | 175 | 176 | 174 | 176 | 39,000 | 1,760 |
| 2018-09-04 | 177 | 177 | 174 | 177 | 29,000 | 1,770 |
| 2018-09-03 | 182 | 182 | 177 | 177 | 9,000 | 1,770 |
| 2018-08-31 | 181 | 181 | 178 | 179 | 16,000 | 1,790 |
| 2018-08-30 | 180 | 181 | 178 | 181 | 26,000 | 1,810 |
| 2018-08-29 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2018-08-28 | 178 | 179 | 177 | 179 | 22,000 | 1,790 |
| 2018-08-27 | 183 | 183 | 179 | 179 | 9,000 | 1,790 |
| 2018-08-24 | 179 | 180 | 175 | 179 | 39,000 | 1,790 |
| 2018-08-23 | 179 | 179 | 178 | 178 | 18,000 | 1,780 |
| 2018-08-22 | 179 | 180 | 179 | 180 | 10,000 | 1,800 |
| 2018-08-21 | 178 | 180 | 178 | 180 | 6,000 | 1,800 |
| 2018-08-20 | 178 | 178 | 177 | 178 | 8,000 | 1,780 |
| 2018-08-17 | 177 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2018-08-16 | 179 | 179 | 173 | 177 | 53,000 | 1,770 |
| 2018-08-15 | 182 | 182 | 179 | 179 | 36,000 | 1,790 |
| 2018-08-14 | 184 | 184 | 181 | 183 | 40,000 | 1,830 |
| 2018-08-13 | 182 | 183 | 182 | 182 | 13,000 | 1,820 |
| 2018-08-10 | 188 | 188 | 182 | 183 | 104,000 | 1,830 |
| 2018-08-09 | 188 | 193 | 188 | 191 | 29,000 | 1,910 |
| 2018-08-08 | 188 | 189 | 188 | 188 | 7,000 | 1,880 |
| 2018-08-07 | 190 | 192 | 189 | 191 | 14,000 | 1,910 |
| 2018-08-06 | 191 | 191 | 188 | 190 | 21,000 | 1,900 |
| 2018-08-03 | 188 | 195 | 187 | 192 | 102,000 | 1,920 |
| 2018-08-02 | 185 | 189 | 184 | 187 | 37,000 | 1,870 |
| 2018-08-01 | 184 | 187 | 184 | 186 | 30,000 | 1,860 |
| 2018-07-31 | 184 | 186 | 184 | 185 | 23,000 | 1,850 |
| 2018-07-30 | 186 | 186 | 185 | 185 | 23,000 | 1,850 |
| 2018-07-27 | 186 | 186 | 185 | 186 | 41,000 | 1,860 |
| 2018-07-26 | 188 | 188 | 186 | 186 | 27,000 | 1,860 |
| 2018-07-25 | 187 | 187 | 186 | 187 | 22,000 | 1,870 |
| 2018-07-24 | 188 | 188 | 186 | 187 | 52,000 | 1,870 |
| 2018-07-23 | 187 | 190 | 187 | 188 | 14,000 | 1,880 |
| 2018-07-20 | 190 | 190 | 188 | 188 | 19,000 | 1,880 |
| 2018-07-19 | 190 | 191 | 189 | 189 | 23,000 | 1,890 |
| 2018-07-18 | 190 | 190 | 188 | 188 | 39,000 | 1,880 |
| 2018-07-17 | 190 | 192 | 189 | 191 | 29,000 | 1,910 |
| 2018-07-13 | 190 | 191 | 190 | 190 | 26,000 | 1,900 |
| 2018-07-12 | 189 | 191 | 189 | 190 | 16,000 | 1,900 |
| 2018-07-11 | 189 | 189 | 189 | 189 | 27,000 | 1,890 |
| 2018-07-10 | 190 | 193 | 189 | 189 | 12,000 | 1,890 |
| 2018-07-09 | 193 | 195 | 185 | 187 | 156,000 | 1,870 |
| 2018-07-06 | 184 | 186 | 180 | 185 | 24,000 | 1,850 |
| 2018-07-05 | 188 | 190 | 184 | 184 | 84,000 | 1,840 |
| 2018-07-04 | 191 | 191 | 187 | 188 | 77,000 | 1,880 |
| 2018-07-03 | 194 | 195 | 192 | 192 | 45,000 | 1,920 |
| 2018-07-02 | 193 | 194 | 192 | 194 | 20,000 | 1,940 |
| 2018-06-29 | 190 | 191 | 190 | 191 | 15,000 | 1,910 |
| 2018-06-28 | 192 | 192 | 189 | 189 | 36,000 | 1,890 |
| 2018-06-27 | 190 | 192 | 190 | 192 | 19,000 | 1,920 |
| 2018-06-26 | 191 | 192 | 189 | 190 | 25,000 | 1,900 |
| 2018-06-25 | 194 | 195 | 192 | 193 | 44,000 | 1,930 |
| 2018-06-22 | 197 | 197 | 193 | 193 | 53,000 | 1,930 |
| 2018-06-21 | 198 | 201 | 198 | 198 | 19,000 | 1,980 |
| 2018-06-20 | 196 | 199 | 196 | 198 | 20,000 | 1,980 |
| 2018-06-19 | 204 | 204 | 198 | 198 | 44,000 | 1,980 |
| 2018-06-18 | 202 | 207 | 201 | 204 | 169,000 | 2,040 |
| 2018-06-15 | 201 | 202 | 199 | 199 | 65,000 | 1,990 |
| 2018-06-14 | 199 | 203 | 198 | 199 | 68,000 | 1,990 |
| 2018-06-13 | 197 | 198 | 196 | 196 | 15,000 | 1,960 |
| 2018-06-12 | 199 | 199 | 198 | 198 | 10,000 | 1,980 |
| 2018-06-11 | 196 | 198 | 196 | 198 | 11,000 | 1,980 |
| 2018-06-08 | 200 | 200 | 195 | 195 | 51,000 | 1,950 |
| 2018-06-07 | 200 | 201 | 198 | 201 | 42,000 | 2,010 |
| 2018-06-06 | 193 | 200 | 193 | 200 | 80,000 | 2,000 |
| 2018-06-05 | 193 | 196 | 192 | 195 | 69,000 | 1,950 |
| 2018-06-04 | 190 | 194 | 190 | 193 | 60,000 | 1,930 |
| 2018-06-01 | 188 | 190 | 187 | 189 | 11,000 | 1,890 |
| 2018-05-31 | 190 | 190 | 187 | 189 | 36,000 | 1,890 |
| 2018-05-30 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2018-05-29 | 190 | 190 | 189 | 189 | 45,000 | 1,890 |
| 2018-05-28 | 193 | 193 | 191 | 191 | 23,000 | 1,910 |
| 2018-05-25 | 194 | 194 | 192 | 192 | 7,000 | 1,920 |
| 2018-05-24 | 193 | 196 | 193 | 194 | 28,000 | 1,940 |
| 2018-05-23 | 196 | 198 | 192 | 194 | 56,000 | 1,940 |
| 2018-05-22 | 194 | 198 | 194 | 198 | 57,000 | 1,980 |
| 2018-05-21 | 191 | 195 | 191 | 194 | 22,000 | 1,940 |
| 2018-05-18 | 192 | 193 | 187 | 192 | 104,000 | 1,920 |
| 2018-05-17 | 197 | 197 | 189 | 189 | 112,000 | 1,890 |
| 2018-05-16 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2018-05-15 | 199 | 199 | 195 | 195 | 32,000 | 1,950 |
| 2018-05-14 | 200 | 200 | 196 | 196 | 76,000 | 1,960 |
| 2018-05-11 | 198 | 198 | 195 | 195 | 74,000 | 1,950 |
| 2018-05-10 | 199 | 199 | 197 | 197 | 13,000 | 1,970 |
| 2018-05-09 | 197 | 199 | 197 | 199 | 21,000 | 1,990 |
| 2018-05-08 | 199 | 200 | 197 | 197 | 20,000 | 1,970 |
| 2018-05-07 | 196 | 199 | 194 | 199 | 86,000 | 1,990 |
| 2018-05-02 | 202 | 204 | 202 | 202 | 12,000 | 2,020 |
| 2018-05-01 | 206 | 206 | 204 | 205 | 10,000 | 2,050 |
| 2018-04-27 | 206 | 207 | 205 | 206 | 16,000 | 2,060 |
| 2018-04-26 | 203 | 206 | 203 | 206 | 34,000 | 2,060 |
| 2018-04-25 | 202 | 204 | 202 | 204 | 21,000 | 2,040 |
| 2018-04-24 | 202 | 204 | 201 | 204 | 43,000 | 2,040 |
| 2018-04-23 | 203 | 203 | 202 | 202 | 10,000 | 2,020 |
| 2018-04-20 | 203 | 204 | 202 | 203 | 22,000 | 2,030 |
| 2018-04-19 | 199 | 204 | 198 | 204 | 74,000 | 2,040 |
| 2018-04-18 | 199 | 202 | 198 | 201 | 34,000 | 2,010 |
| 2018-04-17 | 202 | 202 | 195 | 199 | 52,000 | 1,990 |
| 2018-04-16 | 202 | 203 | 200 | 202 | 39,000 | 2,020 |
| 2018-04-13 | 203 | 204 | 202 | 204 | 30,000 | 2,040 |
| 2018-04-12 | 202 | 204 | 202 | 204 | 20,000 | 2,040 |
| 2018-04-11 | 205 | 205 | 200 | 200 | 102,000 | 2,000 |
| 2018-04-10 | 207 | 209 | 205 | 205 | 51,000 | 2,050 |
| 2018-04-09 | 209 | 212 | 208 | 208 | 69,000 | 2,080 |
| 2018-04-06 | 218 | 218 | 210 | 212 | 177,000 | 2,120 |
| 2018-04-05 | 221 | 222 | 219 | 219 | 72,000 | 2,190 |
| 2018-04-04 | 222 | 223 | 218 | 220 | 178,000 | 2,200 |
| 2018-04-03 | 217 | 222 | 215 | 217 | 231,000 | 2,170 |
| 2018-03-30 | 212 | 220 | 212 | 218 | 258,000 | 2,180 |
| 2018-03-29 | 211 | 213 | 208 | 210 | 54,000 | 2,100 |
| 2018-03-28 | 202 | 213 | 202 | 211 | 178,000 | 2,110 |
| 2018-03-27 | 205 | 209 | 203 | 209 | 93,000 | 2,090 |
| 2018-03-26 | 201 | 205 | 201 | 205 | 73,000 | 2,050 |
| 2018-03-23 | 204 | 206 | 201 | 201 | 52,000 | 2,010 |
| 2018-03-22 | 211 | 211 | 206 | 209 | 66,000 | 2,090 |
| 2018-03-20 | 201 | 209 | 201 | 209 | 46,000 | 2,090 |
| 2018-03-19 | 212 | 213 | 200 | 204 | 85,000 | 2,040 |
| 2018-03-16 | 199 | 208 | 199 | 206 | 131,000 | 2,060 |
| 2018-03-15 | 199 | 199 | 195 | 198 | 38,000 | 1,980 |
| 2018-03-14 | 200 | 200 | 195 | 199 | 59,000 | 1,990 |
| 2018-03-13 | 196 | 201 | 196 | 199 | 43,000 | 1,990 |
| 2018-03-12 | 201 | 202 | 190 | 195 | 148,000 | 1,950 |
| 2018-03-09 | 201 | 202 | 197 | 199 | 25,000 | 1,990 |
| 2018-03-08 | 198 | 200 | 197 | 198 | 62,000 | 1,980 |
| 2018-03-07 | 194 | 196 | 192 | 195 | 39,000 | 1,950 |
| 2018-03-06 | 196 | 197 | 192 | 195 | 95,000 | 1,950 |
| 2018-03-05 | 200 | 200 | 194 | 195 | 69,000 | 1,950 |
| 2018-03-02 | 207 | 207 | 198 | 202 | 174,000 | 2,020 |
| 2018-03-01 | 211 | 211 | 209 | 209 | 15,000 | 2,090 |
| 2018-02-28 | 208 | 213 | 208 | 211 | 46,000 | 2,110 |
| 2018-02-27 | 212 | 212 | 209 | 209 | 28,000 | 2,090 |
| 2018-02-26 | 214 | 214 | 210 | 211 | 50,000 | 2,110 |
| 2018-02-23 | 214 | 214 | 210 | 214 | 27,000 | 2,140 |
| 2018-02-22 | 215 | 215 | 210 | 213 | 95,000 | 2,130 |
| 2018-02-21 | 221 | 224 | 215 | 217 | 154,000 | 2,170 |
| 2018-02-20 | 202 | 225 | 201 | 216 | 308,000 | 2,160 |
| 2018-02-19 | 198 | 200 | 198 | 200 | 25,000 | 2,000 |
| 2018-02-16 | 193 | 197 | 193 | 195 | 11,000 | 1,950 |
| 2018-02-15 | 189 | 193 | 189 | 192 | 10,000 | 1,920 |
| 2018-02-14 | 194 | 195 | 185 | 189 | 71,000 | 1,890 |
| 2018-02-13 | 202 | 202 | 194 | 194 | 133,000 | 1,940 |
| 2018-02-09 | 200 | 205 | 200 | 201 | 115,000 | 2,010 |
| 2018-02-08 | 204 | 209 | 204 | 209 | 43,000 | 2,090 |
| 2018-02-07 | 213 | 214 | 200 | 203 | 97,000 | 2,030 |
| 2018-02-06 | 215 | 215 | 199 | 204 | 261,000 | 2,040 |
| 2018-02-05 | 223 | 226 | 222 | 222 | 57,000 | 2,220 |
| 2018-02-02 | 232 | 232 | 222 | 227 | 70,000 | 2,270 |
| 2018-02-01 | 227 | 231 | 227 | 231 | 42,000 | 2,310 |
| 2018-01-31 | 225 | 229 | 221 | 227 | 120,000 | 2,270 |
| 2018-01-30 | 230 | 230 | 226 | 228 | 77,000 | 2,280 |
| 2018-01-29 | 233 | 233 | 228 | 231 | 45,000 | 2,310 |
| 2018-01-26 | 234 | 235 | 232 | 233 | 49,000 | 2,330 |
| 2018-01-25 | 234 | 237 | 233 | 233 | 71,000 | 2,330 |
| 2018-01-24 | 237 | 238 | 232 | 233 | 50,000 | 2,330 |
| 2018-01-23 | 232 | 236 | 231 | 235 | 75,000 | 2,350 |
| 2018-01-22 | 233 | 233 | 228 | 231 | 116,000 | 2,310 |
| 2018-01-19 | 235 | 235 | 233 | 233 | 35,000 | 2,330 |
| 2018-01-18 | 237 | 238 | 235 | 235 | 42,000 | 2,350 |
| 2018-01-17 | 238 | 238 | 235 | 235 | 53,000 | 2,350 |
| 2018-01-16 | 238 | 240 | 235 | 237 | 93,000 | 2,370 |
| 2018-01-15 | 245 | 249 | 234 | 237 | 333,000 | 2,370 |
| 2018-01-12 | 233 | 234 | 231 | 233 | 56,000 | 2,330 |
| 2018-01-11 | 233 | 233 | 230 | 232 | 57,000 | 2,320 |
| 2018-01-10 | 233 | 235 | 233 | 234 | 79,000 | 2,340 |
| 2018-01-09 | 230 | 239 | 227 | 233 | 180,000 | 2,330 |
| 2018-01-05 | 237 | 238 | 231 | 232 | 76,000 | 2,320 |
| 2018-01-04 | 233 | 238 | 231 | 236 | 109,000 | 2,360 |
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
