1. HOME >
  2. 株価時系列 >
  3. 9895 >
  4. 2021年

9895 (株)コンセック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3061,3061,3061,3062001,306
2021-12-291,3021,3031,3001,3005001,300
2021-12-281,3041,3041,3021,3027001,302
2021-12-271,3201,3341,3021,3023,3001,302
2021-12-241,3011,3251,3011,3202,4001,320
2021-12-231,3011,3021,3011,3017001,301
2021-12-221,3291,3291,3011,3016001,301
2021-12-211,3241,3251,2961,3129001,312
2021-12-201,2721,3201,2721,2949001,294
2021-12-171,3021,3021,3021,3022001,302
2021-12-161,3251,3301,3031,3031,9001,303
2021-12-151,3161,3251,3151,3251,7001,325
2021-12-141,3361,3371,3111,3168001,316
2021-12-131,3091,3301,2971,3302,3001,330
2021-12-101,3091,3091,3091,3091001,309
2021-12-091,2811,3101,2811,3108001,310
2021-12-081,3421,3421,3101,3104001,310
2021-12-071,3001,3191,2921,3199001,319
2021-12-061,2611,2831,2531,2835001,283
2021-12-031,2771,2771,2771,2771001,277
2021-12-021,3361,3361,2771,2771,3001,277
2021-12-011,3171,3801,3151,3503,8001,350
2021-11-301,2901,3171,2901,3174,6001,317
2021-11-291,2801,2951,2801,2959001,295
2021-11-261,2811,2811,2801,2803001,280
2021-11-251,2571,2871,2571,2811,2001,281
2021-11-241,3101,3121,3101,3121,2001,312
2021-11-221,2591,3041,2581,3046,3001,304
2021-11-191,2551,2581,2551,2586001,258
2021-11-181,2261,2311,2261,2312001,231
2021-11-171,2191,2311,2191,2316001,231
2021-11-161,2311,2491,2251,2491,7001,249
2021-11-151,2291,2321,2291,2325001,232
2021-11-121,2331,2671,2261,2267001,226
2021-11-11---1,238-1,238
2021-11-101,2351,2381,2351,2385001,238
2021-11-091,2231,2351,2231,2351,1001,235
2021-11-081,2341,2341,2281,2284001,228
2021-11-051,2341,2351,2301,2301,7001,230
2021-11-041,2241,2281,2241,2283001,228
2021-11-021,2231,2401,2231,2244001,224
2021-11-011,2231,2231,2211,2231,6001,223
2021-10-291,2191,2211,2171,2201,3001,220
2021-10-281,2481,2481,2161,2164,4001,216
2021-10-27---1,255-1,255
2021-10-261,2551,2551,2551,2552001,255
2021-10-251,2551,2551,2551,2551001,255
2021-10-221,2561,2741,2551,2556001,255
2021-10-211,2791,2791,2791,2794001,279
2021-10-201,2821,2821,2801,2802001,280
2021-10-191,2491,2551,2481,2551,0001,255
2021-10-181,2541,2551,2521,2558001,255
2021-10-15---1,278-1,278
2021-10-141,2741,2781,2741,2782001,278
2021-10-131,2561,2561,2561,2561001,256
2021-10-121,2811,2841,2621,2624001,262
2021-10-111,2551,2581,2551,2587001,258
2021-10-081,2851,2851,2851,2852001,285
2021-10-071,2861,2991,2861,2995001,299
2021-10-061,2861,2911,2861,2912001,291
2021-10-051,2871,2871,2851,2864001,286
2021-10-04---1,299-1,299
2021-10-011,2901,3001,2901,2995001,299
2021-09-301,2871,2881,2871,2887001,288
2021-09-291,2901,3101,2871,2873,7001,287
2021-09-281,3101,3201,3101,3201,3001,320
2021-09-271,3051,3201,3051,3151,5001,315
2021-09-241,3031,3051,3031,3056001,305
2021-09-221,3001,3001,3001,3001001,300
2021-09-211,3021,3021,2971,2978001,297
2021-09-171,3031,3031,3031,3031001,303
2021-09-161,3001,3151,3001,3023001,302
2021-09-151,3001,3001,2951,2956001,295
2021-09-141,3111,3111,3001,3004001,300
2021-09-131,3071,3111,2951,2956001,295
2021-09-101,3051,3051,2951,3031,0001,303
2021-09-091,3061,3071,3051,3054001,305
2021-09-081,3001,3071,3001,3061,2001,306
2021-09-071,3131,3161,3101,3102,3001,310
2021-09-061,3211,3211,3111,3131,0001,313
2021-09-031,3181,3181,3151,3153001,315
2021-09-021,3131,3131,3131,3131,1001,313
2021-09-011,3051,3151,3051,3151,0001,315
2021-08-311,3141,3161,3111,3161,0001,316
2021-08-301,3111,3141,3111,3143001,314
2021-08-271,3111,3111,3111,3111001,311
2021-08-261,3111,3111,3111,3111001,311
2021-08-251,3001,3001,3001,3002001,300
2021-08-241,2811,3071,2811,3073001,307
2021-08-231,2861,2891,2861,2893001,289
2021-08-201,2911,2911,2881,2884001,288
2021-08-191,3141,3141,2891,3123001,312
2021-08-181,3161,3161,3161,3161001,316
2021-08-17---1,288-1,288
2021-08-161,2951,2951,2881,2885001,288
2021-08-131,3031,3191,2951,2958001,295
2021-08-121,3271,3271,3101,3236001,323
2021-08-111,3121,3211,3121,3215001,321
2021-08-101,3251,3281,3251,3284001,328
2021-08-06---1,317-1,317
2021-08-051,3161,3171,3161,3172001,317
2021-08-041,3011,3011,3011,3011001,301
2021-08-031,2961,3281,2961,3014001,301
2021-08-021,3011,3141,2921,2959001,295
2021-07-301,3221,3281,3011,3016001,301
2021-07-291,2931,3221,2931,3224001,322
2021-07-28---1,293-1,293
2021-07-27---1,293-1,293
2021-07-261,3211,3211,2931,2931,4001,293
2021-07-211,2971,3201,2941,3205001,320
2021-07-201,3191,3191,3021,3197001,319
2021-07-191,3191,3191,3001,3036001,303
2021-07-161,3121,3171,3121,3179001,317
2021-07-151,3121,3121,3001,3124001,312
2021-07-141,2971,2971,2971,2971001,297
2021-07-131,3171,3171,3171,3173001,317
2021-07-121,3171,3171,3171,3171001,317
2021-07-091,3181,3191,3151,3195001,319
2021-07-081,3191,3191,3191,3193001,319
2021-07-071,3171,3171,3171,3172001,317
2021-07-061,3131,3181,3001,3003,0001,300
2021-07-051,3001,3001,3001,3005001,300
2021-07-021,3001,3001,2901,3006001,300
2021-07-011,2901,2911,2901,2901,2001,290
2021-06-301,2901,2901,2891,2901,0001,290
2021-06-291,2881,2891,2811,2889001,288
2021-06-281,2831,2851,2601,2841,4001,284
2021-06-251,2671,2731,2661,2721,5001,272
2021-06-241,2661,2661,2661,2663001,266
2021-06-231,2801,2801,2651,2654001,265
2021-06-221,2521,2801,2521,2805001,280
2021-06-211,2491,3301,2491,2507,8001,250
2021-06-181,2511,2511,2501,2504001,250
2021-06-171,2621,2621,2601,2602001,260
2021-06-161,2611,2611,2611,2613001,261
2021-06-151,2501,2611,2501,2617001,261
2021-06-141,2601,2601,2501,2508001,250
2021-06-111,2551,2551,2551,2551001,255
2021-06-101,2501,2501,2351,2352001,235
2021-06-091,2251,2501,2251,2502,0001,250
2021-06-081,2221,2491,2221,2491,5001,249
2021-06-071,2441,2641,2441,2502,3001,250
2021-06-041,2501,2501,2361,2406001,240
2021-06-031,2401,2501,2401,2504001,250
2021-06-021,2451,2501,2361,2401,6001,240
2021-06-011,2311,2501,2311,2451,2001,245
2021-05-311,2401,2481,2301,2309001,230
2021-05-281,2401,2401,2401,2404001,240
2021-05-27---1,240-1,240
2021-05-261,2401,2401,2321,2404001,240
2021-05-251,2361,2381,2301,2383001,238
2021-05-24---1,226-1,226
2021-05-211,2281,2281,2261,2264001,226
2021-05-20---1,229-1,229
2021-05-191,2281,2291,2281,2293001,229
2021-05-181,2281,2301,2281,2283001,228
2021-05-171,2341,2341,2281,2289001,228
2021-05-14---1,246-1,246
2021-05-131,2461,2461,2461,2464001,246
2021-05-121,2441,2441,2301,2304001,230
2021-05-111,2291,2471,2291,2296001,229
2021-05-101,2291,2291,2291,2291001,229
2021-05-071,2461,2461,2321,2324001,232
2021-05-061,2391,2391,2291,2317001,231
2021-04-301,2311,2451,2281,2459001,245
2021-04-281,2311,2311,2311,2311001,231
2021-04-271,2301,2481,2301,2445001,244
2021-04-261,2301,2301,2301,2302001,230
2021-04-231,2501,2501,2301,2306001,230
2021-04-22---1,242-1,242
2021-04-211,2501,2501,2421,2429001,242
2021-04-201,2641,2671,2511,2515001,251
2021-04-191,2661,2661,2641,2642001,264
2021-04-161,2731,2731,2641,2666001,266
2021-04-151,2631,2641,2631,2642001,264
2021-04-141,2521,2531,2501,2504001,250
2021-04-131,2661,2661,2521,2521,3001,252
2021-04-121,2651,2651,2501,2507001,250
2021-04-09---1,235-1,235
2021-04-081,2601,2601,2351,2352001,235
2021-04-071,2361,2361,2361,2361,6001,236
2021-04-061,2371,2371,2361,2364001,236
2021-04-051,2601,2601,2501,2606001,260
2021-04-021,2671,2671,2601,2602001,260
2021-04-011,2411,2421,2401,2406001,240
2021-03-311,2651,2651,2401,2408001,240
2021-03-301,2611,2681,2501,2602,7001,260
2021-03-291,3351,3351,3001,3111,6001,311
2021-03-261,2961,3151,2901,3153,2001,315
2021-03-251,2931,2941,2931,2942001,294
2021-03-241,2791,2931,2791,2935001,293
2021-03-231,2931,2931,2931,2932001,293
2021-03-221,2651,2951,2511,2933,8001,293
2021-03-191,2731,2751,2611,2652,1001,265
2021-03-181,2501,2601,2471,2602,4001,260
2021-03-171,2561,2561,2551,2553001,255
2021-03-161,2731,2741,2481,2557001,255
2021-03-151,2501,2501,2451,2454001,245
2021-03-121,2401,2451,2401,2406001,240
2021-03-111,2301,2401,2251,2407001,240
2021-03-101,2471,2471,2371,2372001,237
2021-03-091,2481,2541,2331,2333,1001,233
2021-03-081,2471,2471,2331,2351,3001,235
2021-03-051,2451,2451,2331,2405001,240
2021-03-041,2401,2451,2401,2452001,245
2021-03-031,2431,2451,2431,2458001,245
2021-03-021,2431,2451,2371,2373001,237
2021-03-011,2451,2461,2231,2431,1001,243
2021-02-261,2121,2161,2121,2163001,216
2021-02-251,2141,2141,2121,2126001,212
2021-02-241,2031,2141,2031,2141,0001,214
2021-02-221,2051,2061,2051,2065001,206
2021-02-191,2201,2201,2061,2067001,206
2021-02-181,2201,2241,2151,2245001,224
2021-02-171,2231,2251,2061,2201,7001,220
2021-02-161,2171,2231,2121,2232,6001,223
2021-02-151,2281,2481,2171,2272,3001,227
2021-02-121,2071,2141,2051,2059001,205
2021-02-101,2191,2191,2071,2076001,207
2021-02-091,2071,2151,2071,2154001,215
2021-02-081,2221,2221,2041,2051,6001,205
2021-02-051,2221,2221,2221,2222001,222
2021-02-041,2381,2381,2101,2225001,222
2021-02-031,2101,2481,2041,2284,7001,228
2021-02-021,2141,2141,2111,2116001,211
2021-02-011,2191,2191,2191,2192001,219
2021-01-291,2031,2041,2031,2042001,204
2021-01-281,1971,2051,1971,2021,1001,202
2021-01-271,2001,2001,1731,1971,3001,197
2021-01-261,2101,2101,2101,2102001,210
2021-01-251,1861,2091,1861,2093001,209
2021-01-221,1761,1761,1761,1761001,176
2021-01-211,2051,2261,1601,2179001,217
2021-01-201,2001,2101,2001,2102001,210
2021-01-191,2051,2051,2001,2004001,200
2021-01-181,1711,2051,1291,2056,3001,205
2021-01-151,2221,2241,2211,2214001,221
2021-01-141,2391,2391,2201,2361,1001,236
2021-01-131,2351,2391,2351,2396001,239
2021-01-121,2101,2301,2031,2301,4001,230
2021-01-081,1931,2111,1931,2101,5001,210
2021-01-071,1861,1951,1861,1956001,195
2021-01-061,1681,1941,1681,1866001,186
2021-01-051,1981,1981,1981,1982001,198
2021-01-041,1961,1981,1761,1981,0001,198

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