1. HOME >
  2. 株価時系列 >
  3. 9895 >
  4. 2020年

9895 (株)コンセック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1621,1891,1601,1882,1001,188
2020-12-291,1451,1651,1401,1606001,160
2020-12-281,1411,1701,1401,1481,6001,148
2020-12-251,1501,1681,1501,1508001,150
2020-12-241,1501,1501,1371,1504,4001,150
2020-12-231,1771,1771,1661,1661,3001,166
2020-12-221,1871,1901,1751,1892,4001,189
2020-12-211,1991,1991,1881,1891,4001,189
2020-12-181,2001,2001,2001,2001001,200
2020-12-171,2201,2201,2101,2134001,213
2020-12-161,2121,2201,2121,2207001,220
2020-12-151,2111,2201,2111,2111,9001,211
2020-12-141,2201,2201,2111,2111,2001,211
2020-12-111,2001,2001,1861,1904,7001,190
2020-12-101,2481,2481,2001,2009001,200
2020-12-091,2051,2201,2051,2203001,220
2020-12-081,2131,2191,2101,2121,5001,212
2020-12-071,2201,2401,2201,2312,6001,231
2020-12-041,2681,2681,2501,2502,1001,250
2020-12-031,2771,2771,2771,2771001,277
2020-12-021,2791,2791,2641,2751,1001,275
2020-12-011,2701,2701,2701,2702001,270
2020-11-301,2501,2501,2501,2501001,250
2020-11-271,2461,2461,2461,2463001,246
2020-11-261,2511,2521,2511,2525001,252
2020-11-251,2501,2501,2501,2502001,250
2020-11-241,2451,2731,2451,2705001,270
2020-11-201,2401,2401,2371,2372,0001,237
2020-11-191,2651,2651,2511,2511,3001,251
2020-11-181,3001,3001,2651,2651,0001,265
2020-11-171,2981,2981,2951,2951,0001,295
2020-11-161,2981,3181,2981,3182001,318
2020-11-131,3071,3071,3001,3006001,300
2020-11-121,3091,3091,3021,3078001,307
2020-11-111,3131,3291,3031,3108001,310
2020-11-10---1,325-1,325
2020-11-09---1,325-1,325
2020-11-061,3141,3441,2841,3255001,325
2020-11-051,3451,3451,3151,3446001,344
2020-11-041,3801,3801,3751,3753001,375
2020-11-021,3761,3761,3731,3755001,375
2020-10-301,3751,3751,3501,3576001,357
2020-10-291,3511,3511,3501,3507001,350
2020-10-28---1,361-1,361
2020-10-27---1,361-1,361
2020-10-26---1,361-1,361
2020-10-23---1,361-1,361
2020-10-221,3401,3821,3401,3613001,361
2020-10-211,3691,3691,3501,3502001,350
2020-10-201,3991,3991,3431,3504001,350
2020-10-191,3601,3701,3601,3701,3001,370
2020-10-161,3601,3601,3551,3552001,355
2020-10-151,3701,3701,3601,3604001,360
2020-10-141,3451,3681,3451,3605001,360
2020-10-131,3691,3691,3691,3692001,369
2020-10-121,3691,3691,3391,3556001,355
2020-10-091,3371,3401,3321,3407001,340
2020-10-081,3321,3501,3321,3503001,350
2020-10-071,3381,3381,3381,3381001,338
2020-10-061,3701,3701,3401,3402001,340
2020-10-051,3681,3791,3391,3601,1001,360
2020-10-021,3801,3801,3561,3601,0001,360
2020-09-301,3621,3801,3621,3805001,380
2020-09-291,3521,3611,3521,3619001,361
2020-09-281,3851,3951,3801,3953,1001,395
2020-09-251,3521,3851,3521,3851,4001,385
2020-09-241,3631,3851,3631,3821,0001,382
2020-09-231,3581,3861,3561,3841,3001,384
2020-09-181,3931,3931,3761,3888001,388
2020-09-171,3661,3901,3661,3902001,390
2020-09-161,3911,3911,3681,3901,1001,390
2020-09-151,3681,3921,3681,3914001,391
2020-09-141,3861,3861,3741,3775001,377
2020-09-111,3611,3861,3611,3865001,386
2020-09-101,3641,3761,3641,3763001,376
2020-09-091,3561,3691,3551,3657001,365
2020-09-081,3721,3721,3661,3667001,366
2020-09-071,3711,3711,3711,3711001,371
2020-09-041,3681,3691,3451,3459001,345
2020-09-031,3631,3631,3321,3541,8001,354
2020-09-021,3451,3621,3451,3621,2001,362
2020-09-011,3391,3401,3221,3391,0001,339
2020-08-311,3381,3381,3381,3381001,338
2020-08-281,3131,3281,3131,3151,7001,315
2020-08-271,3001,3101,2991,3102,4001,310
2020-08-261,2981,2981,2871,2877001,287
2020-08-251,2931,3001,2791,2794001,279
2020-08-241,2851,2891,2611,2891,3001,289
2020-08-21---1,293-1,293
2020-08-20---1,293-1,293
2020-08-191,2931,2931,2931,2931001,293
2020-08-181,2881,2881,2771,2775001,277
2020-08-171,2571,2801,2571,2804001,280
2020-08-141,2701,2701,2571,2573001,257
2020-08-131,2561,2741,2561,2564001,256
2020-08-121,2701,2701,2551,2591,2001,259
2020-08-111,2551,2571,2551,2554001,255
2020-08-071,2211,2541,2211,2547001,254
2020-08-061,2641,2891,2641,2891,1001,289
2020-08-051,2711,2711,2641,2642001,264
2020-08-041,2261,2751,2261,2752,3001,275
2020-08-031,2741,2741,2721,2725001,272
2020-07-311,2751,2781,2741,2746001,274
2020-07-301,2671,2741,2671,2747001,274
2020-07-291,2891,3191,2671,2671,3001,267
2020-07-281,3071,3071,3071,3072,0001,307
2020-07-27---1,307-1,307
2020-07-221,2911,3071,2911,3077001,307
2020-07-211,2701,3321,2701,3022,7001,302
2020-07-201,2701,2701,2701,2705001,270
2020-07-171,2701,2701,2701,2702,0001,270
2020-07-161,2701,2701,2701,2701,1001,270
2020-07-151,2561,2731,2561,2733001,273
2020-07-141,2801,2821,2531,2821,9001,282
2020-07-131,2621,2801,2621,2802001,280
2020-07-101,2811,2811,2811,2814001,281
2020-07-091,2831,2831,2551,2813001,281
2020-07-081,2831,2831,2631,2634001,263
2020-07-071,2821,2821,2551,2631,3001,263
2020-07-061,2651,2821,2651,2825001,282
2020-07-031,2511,2511,2511,2513001,251
2020-07-021,2691,2691,2691,2698001,269
2020-07-011,2811,2811,2691,2692,3001,269
2020-06-301,2731,2731,2671,2696001,269
2020-06-291,2501,2501,2501,2504001,250
2020-06-261,2361,2651,2361,2655001,265
2020-06-251,2311,2311,2311,2311001,231
2020-06-24---1,245-1,245
2020-06-231,2651,2651,2451,2451,2001,245
2020-06-221,2671,2671,2351,2353001,235
2020-06-191,2731,2731,2671,2672001,267
2020-06-181,2441,2731,2441,2734001,273
2020-06-171,2471,2781,2471,2786001,278
2020-06-161,2791,2791,2461,2474001,247
2020-06-151,2331,2381,2321,2321,0001,232
2020-06-121,2111,2481,2111,2328001,232
2020-06-111,2611,2611,2341,2606001,260
2020-06-101,2631,2631,2631,2631001,263
2020-06-091,2351,2351,2351,2351001,235
2020-06-08---1,265-1,265
2020-06-051,2651,2651,2651,2651,0001,265
2020-06-041,2631,2651,2631,2652001,265
2020-06-031,2411,2751,2301,2523,0001,252
2020-06-021,2411,2411,2411,2411001,241
2020-06-011,2621,2831,2401,2489001,248
2020-05-291,2851,2901,2611,2621,3001,262
2020-05-281,2511,2701,2501,27014,2001,270
2020-05-271,2431,2431,2401,2402001,240
2020-05-261,2041,2501,2041,2504001,250
2020-05-251,2031,2251,2031,2255001,225
2020-05-22---1,230-1,230
2020-05-211,2101,2301,2101,2304001,230
2020-05-201,2011,2281,2011,2108001,210
2020-05-191,2101,2101,2011,2015001,201
2020-05-181,2181,2181,2011,2015001,201
2020-05-151,2501,2511,1971,2002,2001,200
2020-05-141,1711,2261,1611,2261,6001,226
2020-05-131,1751,2251,1741,1947001,194
2020-05-121,2101,2301,1851,1851,4001,185
2020-05-111,1801,2001,1801,1931,1001,193
2020-05-081,1681,1681,1671,1676001,167
2020-05-071,1791,1801,1791,1804001,180
2020-05-011,1981,1981,1791,1791,4001,179
2020-04-301,1621,1791,1621,1791,3001,179
2020-04-281,1591,1591,1591,1591001,159
2020-04-271,1601,1601,1601,1601001,160
2020-04-241,2201,2201,1581,1587001,158
2020-04-231,1631,1641,1601,1601,3001,160
2020-04-22---1,184-1,184
2020-04-211,1801,1851,1801,1848001,184
2020-04-201,2101,2101,2091,2101,1001,210
2020-04-171,1411,1501,1411,1502001,150
2020-04-161,1551,1551,1411,1412001,141
2020-04-151,1361,2051,1361,1727,1001,172
2020-04-141,1811,1811,1451,1454001,145
2020-04-13---1,121-1,121
2020-04-101,1151,1211,1151,1212001,121
2020-04-091,1071,1101,1071,1102001,110
2020-04-081,1001,1191,1001,1009001,100
2020-04-071,0251,0601,0251,0604001,060
2020-04-069991,0269991,0062,0001,006
2020-04-031,0891,0891,0021,0022,6001,002
2020-04-021,1551,1551,0841,0843001,084
2020-04-011,2001,2001,1851,1856001,185
2020-03-311,1501,2301,1501,2005,4001,200
2020-03-301,0751,1411,0751,1203,5001,120
2020-03-271,2221,2501,2061,2502,5001,250
2020-03-261,1601,2001,1521,2001,3001,200
2020-03-251,1481,1901,1481,1904001,190
2020-03-241,0931,1181,0851,1181,4001,118
2020-03-231,0991,0991,0921,0937001,093
2020-03-191,0561,1051,0521,1051,6001,105
2020-03-181,0761,1201,0761,0863,2001,086
2020-03-171,0701,0911,0501,0761,8001,076
2020-03-161,0501,1351,0501,0657,9001,065
2020-03-131,0301,0449841,0247,7001,024
2020-03-121,1341,1341,0321,0603,2001,060
2020-03-111,1201,1611,1001,1343,0001,134
2020-03-101,0001,0601,0001,0603,5001,060
2020-03-091,1401,1401,0491,0804,7001,080
2020-03-061,2221,2221,1601,1612,9001,161
2020-03-051,2251,2341,2251,2344001,234
2020-03-041,2181,2291,2181,2295001,229
2020-03-031,2381,2381,2141,2144,1001,214
2020-03-021,2411,2611,2091,2315,8001,231
2020-02-281,3621,3621,2711,27110,8001,271
2020-02-271,3671,3681,3621,3621,9001,362
2020-02-261,3401,3781,3401,3782001,378
2020-02-251,3591,3591,3101,3383,1001,338
2020-02-211,3981,3981,3741,3751,0001,375
2020-02-201,3851,3851,3801,3801,0001,380
2020-02-191,4011,4141,3721,3721,7001,372
2020-02-181,4151,4151,4011,4012,0001,401
2020-02-171,4241,4371,4021,4091,8001,409
2020-02-141,4551,4551,4541,4543001,454
2020-02-131,4601,4691,4601,4604001,460
2020-02-12---1,453-1,453
2020-02-101,4401,4531,4401,4536001,453
2020-02-071,4351,4501,4351,4401,0001,440
2020-02-061,5051,5071,4451,4504,0001,450
2020-02-051,4051,4181,4051,4156001,415
2020-02-041,4141,4331,4051,4052,1001,405
2020-02-031,4401,4401,4011,4142,5001,414
2020-01-311,4711,4741,4501,4542,3001,454
2020-01-301,4791,4791,4431,4711,6001,471
2020-01-291,5341,5441,5011,5012,3001,501
2020-01-281,4791,5391,4791,5391,5001,539
2020-01-271,5351,5401,4791,4792,3001,479
2020-01-241,5431,5441,5301,5442,8001,544
2020-01-231,5441,5441,5391,5393001,539
2020-01-221,5201,5201,5201,5205001,520
2020-01-211,5111,5151,5111,5155001,515
2020-01-201,5391,5431,5101,5113,1001,511
2020-01-171,5341,5351,5131,5351,4001,535
2020-01-161,5031,5131,5031,5132001,513
2020-01-151,5341,5341,5021,5022,7001,502
2020-01-141,5251,5251,4991,4995,1001,499
2020-01-101,5251,5251,5001,5221,1001,522
2020-01-091,5341,5341,5251,5257001,525
2020-01-081,4801,5201,4751,4803,6001,480
2020-01-071,4951,4951,4801,4801,8001,480
2020-01-061,5201,5201,4921,4923,5001,492

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