1. HOME >
  2. 株価時系列 >
  3. 9895 >
  4. 2023年

9895 (株)コンセック の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2431,2431,2321,2426001,242
2023-12-281,2301,2311,2301,2313001,231
2023-12-271,2341,2341,2191,2191,9001,219
2023-12-261,2441,2441,2341,2347001,234
2023-12-251,2471,2481,2401,2401,1001,240
2023-12-221,2481,2481,2431,2477001,247
2023-12-211,2391,2481,2391,2489001,248
2023-12-201,2471,2471,2381,2384001,238
2023-12-191,2351,2401,2351,2407001,240
2023-12-181,2401,2481,2371,2374001,237
2023-12-151,2491,2491,2471,2478001,247
2023-12-141,2401,2401,2391,2397001,239
2023-12-131,2401,2471,2401,2473001,247
2023-12-121,2481,2481,2401,2402001,240
2023-12-111,2501,2501,2361,2416001,241
2023-12-081,2511,2511,2451,2458001,245
2023-12-071,2511,2511,2511,2519001,251
2023-12-061,2571,2581,2491,2517001,251
2023-12-051,2551,2551,2501,2559001,255
2023-12-041,2481,2551,2471,2559001,255
2023-12-011,2491,2501,2481,2481,1001,248
2023-11-301,2451,2491,2341,2491,4001,249
2023-11-291,2331,2461,2331,2461,2001,246
2023-11-281,2331,2391,2301,2336001,233
2023-11-271,2311,2331,2251,2331,4001,233
2023-11-241,2381,2391,2311,2316001,231
2023-11-221,2371,2451,2261,2281,5001,228
2023-11-211,2371,2371,2331,2371,0001,237
2023-11-201,2391,2401,2371,2376001,237
2023-11-171,2481,2481,2401,2406001,240
2023-11-161,2471,2481,2471,2483001,248
2023-11-151,2471,2481,2351,2481,0001,248
2023-11-141,2591,2591,2431,2541,3001,254
2023-11-131,2301,2501,2301,2501,1001,250
2023-11-101,2301,2401,2271,2408001,240
2023-11-091,2361,2361,2321,2323001,232
2023-11-081,2411,2431,2151,2431,0001,243
2023-11-071,2431,2501,2411,2411,0001,241
2023-11-061,2691,2691,2431,2431,5001,243
2023-11-021,2091,2501,2091,2505,2001,250
2023-11-011,2121,2121,1921,2097001,209
2023-10-311,2161,2161,2101,2125001,212
2023-10-301,2101,2161,2061,2168001,216
2023-10-271,1951,2101,1951,2107001,210
2023-10-261,2001,2051,1951,1957001,195
2023-10-251,1911,2091,1911,2007001,200
2023-10-241,1801,1871,1761,1871,0001,187
2023-10-231,1761,1821,1701,1801,7001,180
2023-10-201,1731,1731,1591,1681,7001,168
2023-10-191,1701,1741,1701,1748001,174
2023-10-181,1761,1801,1701,1701,5001,170
2023-10-171,1721,1801,1701,1761,2001,176
2023-10-161,1761,1791,1701,1727001,172
2023-10-131,1731,1881,1731,1764001,176
2023-10-121,1801,1921,1701,1928001,192
2023-10-111,1741,1941,1741,1808001,180
2023-10-101,1751,1751,1701,1717001,171
2023-10-061,1601,1681,1601,1687001,168
2023-10-051,1611,1701,1591,1686001,168
2023-10-041,1651,1711,1601,1611,3001,161
2023-10-031,2201,2201,1881,1881,9001,188
2023-10-021,2421,2421,2221,2241,3001,224
2023-09-291,2761,2761,2281,2592,3001,259
2023-09-281,2211,2611,2101,2615,8001,261
2023-09-271,2861,3001,2751,2984,9001,298
2023-09-261,2761,2861,2761,2861,8001,286
2023-09-251,2801,2881,2751,2762,7001,276
2023-09-221,2691,2881,2651,2881,8001,288
2023-09-211,2661,2781,2641,2691,5001,269
2023-09-201,2801,2881,2601,2662,4001,266
2023-09-191,2601,2801,2601,2804,2001,280
2023-09-151,2451,2591,2401,2592,5001,259
2023-09-141,2451,2591,2441,2451,0001,245
2023-09-131,2551,2591,2341,2453,0001,245
2023-09-121,2661,2691,2351,2554,1001,255
2023-09-111,2471,2691,2401,2525,9001,252
2023-09-081,2441,2471,2311,2472,2001,247
2023-09-071,2451,2451,2391,2451,8001,245
2023-09-061,2391,2461,2381,2453,3001,245
2023-09-051,2201,2351,2101,2244,1001,224
2023-09-041,2001,2251,2001,2106,9001,210
2023-09-011,1721,1751,1661,1753,2001,175
2023-08-311,1601,1651,1541,1541,2001,154
2023-08-301,1551,1681,1551,1602,6001,160
2023-08-291,1521,1651,1521,1653001,165
2023-08-281,1661,1661,1511,1519001,151
2023-08-251,1611,1661,1501,1511,8001,151
2023-08-241,1651,1661,1601,1627001,162
2023-08-231,1601,1651,1471,1651,6001,165
2023-08-221,1481,1601,1461,1602,0001,160
2023-08-211,1321,1351,1311,1358001,135
2023-08-181,1391,1391,1391,1391001,139
2023-08-171,1341,1441,1341,1398001,139
2023-08-161,1311,1321,1311,1323001,132
2023-08-151,1321,1401,1321,1356001,135
2023-08-141,1431,1431,1311,1318001,131
2023-08-101,1231,1451,1231,1452,9001,145
2023-08-091,1421,1421,1231,1232001,123
2023-08-081,1301,1421,1301,1424001,142
2023-08-071,1291,1311,1291,1316001,131
2023-08-041,1181,1321,1181,1296001,129
2023-08-031,1181,1401,1171,1177001,117
2023-08-021,1151,1251,1151,1181,5001,118
2023-08-011,1201,1201,1101,1122,4001,112
2023-07-311,1201,1251,1171,1253,3001,125
2023-07-281,1091,1171,1051,1172,4001,117
2023-07-271,1121,1121,1051,1091,5001,109
2023-07-261,1091,1121,1031,1121,6001,112
2023-07-251,1111,1111,1091,1091,0001,109
2023-07-241,1261,1261,1111,1112,5001,111
2023-07-211,1111,1261,1091,1261,4001,126
2023-07-201,1061,1111,1061,1115001,111
2023-07-191,1311,1311,1031,1031,1001,103
2023-07-181,1031,1111,1031,1035001,103
2023-07-141,1061,1111,1011,1022,0001,102
2023-07-131,1071,1341,1021,1121,2001,112
2023-07-121,1081,1381,1081,1082,0001,108
2023-07-111,1201,1201,1091,1091,8001,109
2023-07-101,1121,1201,1121,1201,3001,120
2023-07-071,1251,1251,1071,1201,2001,120
2023-07-061,1461,1461,1301,1311,1001,131
2023-07-051,1491,1491,1461,1477001,147
2023-07-041,1541,1541,1461,1491,1001,149
2023-07-031,1501,1501,1461,1463,2001,146
2023-06-301,1501,1531,1451,1452,7001,145
2023-06-291,1391,1401,1351,1402,2001,140
2023-06-281,1371,1391,1361,1381,5001,138
2023-06-271,1271,1291,1251,1299001,129
2023-06-261,1251,1251,1251,1254001,125
2023-06-231,1251,1301,1251,1255001,125
2023-06-221,1241,1241,1241,1243001,124
2023-06-211,1291,1291,1231,1234001,123
2023-06-201,1321,1321,1261,1294001,129
2023-06-191,1401,1401,1241,1331,7001,133
2023-06-161,1101,1201,1101,1201,7001,120
2023-06-151,1051,1061,1051,1062,0001,106
2023-06-141,0961,0971,0961,0977001,097
2023-06-131,0951,0951,0901,0951,6001,095
2023-06-121,0881,0951,0881,0951,7001,095
2023-06-091,0921,0941,0921,0929001,092
2023-06-081,0921,0951,0921,0925001,092
2023-06-071,0891,0931,0891,0937001,093
2023-06-061,0901,0911,0881,0918001,091
2023-06-051,0871,0951,0871,0952,0001,095
2023-06-021,1021,1021,0851,0901,8001,090
2023-06-011,0801,0851,0791,0851,9001,085
2023-05-311,0861,0861,0811,0831,2001,083
2023-05-301,0811,0811,0801,0819001,081
2023-05-291,0801,0851,0801,0812,1001,081
2023-05-261,0821,0841,0801,0841,1001,084
2023-05-251,0811,0831,0811,0828001,082
2023-05-241,0801,0821,0801,0815001,081
2023-05-231,0801,0851,0801,0807001,080
2023-05-221,0801,0831,0801,0801,7001,080
2023-05-191,0871,0951,0831,0832,3001,083
2023-05-181,0881,0951,0861,0871,6001,087
2023-05-171,0921,0941,0901,0901,3001,090
2023-05-161,0921,0991,0901,0916001,091
2023-05-151,0921,0921,0921,0921001,092
2023-05-121,1021,1021,0921,0921,0001,092
2023-05-111,1011,1171,1011,1028001,102
2023-05-101,1051,1051,1011,1056001,105
2023-05-091,1081,1081,1031,1056001,105
2023-05-081,1041,1101,1041,1081,0001,108
2023-05-021,1011,1011,1011,1018001,101
2023-05-011,1141,1141,1101,1111,9001,111
2023-04-281,1171,1181,1131,1135001,113
2023-04-271,1131,1191,1131,1195001,119
2023-04-261,1181,1201,1141,1141,1001,114
2023-04-251,1171,1171,1171,1173001,117
2023-04-241,1151,1261,1151,1178001,117
2023-04-211,1151,1151,1151,1153001,115
2023-04-201,1181,1201,1181,1203001,120
2023-04-191,1151,1181,1151,1183001,118
2023-04-181,1251,1251,1181,1182001,118
2023-04-171,1201,1291,1201,1283001,128
2023-04-141,1201,1201,1201,1201001,120
2023-04-131,1201,1261,1201,1208001,120
2023-04-121,1091,1221,1091,1222,0001,122
2023-04-111,1201,1201,0921,1093,7001,109
2023-04-101,1151,1201,1041,1201,4001,120
2023-04-071,1151,1201,1151,1204001,120
2023-04-061,1151,1151,1151,1157001,115
2023-04-051,1081,1151,1081,1159001,115
2023-04-041,1081,1251,1031,1051,4001,105
2023-04-031,1071,1081,1001,1081,0001,108
2023-03-311,1121,1121,1041,1041,7001,104
2023-03-301,0811,1191,0811,1121,1001,112
2023-03-291,1591,1601,1441,1601,1001,160
2023-03-281,1381,1421,1351,1422,2001,142
2023-03-271,1381,1381,1341,1381,1001,138
2023-03-241,1361,1381,1361,1381,0001,138
2023-03-231,1331,1361,1331,1369001,136
2023-03-221,1301,1341,1301,1334001,133
2023-03-201,1251,1401,1241,1402,0001,140
2023-03-171,1371,1371,1201,1226001,122
2023-03-161,1291,1331,1211,1337001,133
2023-03-151,1351,1351,1281,1291,5001,129
2023-03-141,1381,1381,1281,1351,1001,135
2023-03-131,1351,1391,1351,1384,2001,138
2023-03-101,1371,1371,1371,1372001,137
2023-03-091,1461,1501,1351,1501,8001,150
2023-03-081,1301,1461,1301,1461,1001,146
2023-03-071,1291,1451,1291,1441,2001,144
2023-03-061,1281,1351,1271,1297001,129
2023-03-031,1281,1301,1281,1284001,128
2023-03-021,1401,1401,1311,1312001,131
2023-03-011,1331,1401,1301,1401,6001,140
2023-02-281,1351,1351,1301,1337001,133
2023-02-271,1341,1341,1131,1335001,133
2023-02-241,1351,1381,1331,1345001,134
2023-02-221,1351,1351,1141,1351,1001,135
2023-02-211,1111,1371,1111,1375001,137
2023-02-201,1151,1171,1111,1115001,111
2023-02-171,1091,1111,1091,1113001,111
2023-02-161,1101,1121,1101,1106001,110
2023-02-151,1151,1151,1121,1126001,112
2023-02-141,1131,1161,1101,1167001,116
2023-02-131,1161,1161,1111,1131,2001,113
2023-02-101,1191,1211,1151,1155001,115
2023-02-091,1181,1231,1151,1234001,123
2023-02-081,1301,1301,1161,1183001,118
2023-02-071,1231,1391,1231,1303001,130
2023-02-061,1211,1301,1161,1238001,123
2023-02-031,1151,1251,1151,1216001,121
2023-02-021,1121,1191,1111,1117001,111
2023-02-011,1291,1291,1071,1201,2001,120
2023-01-311,1291,1291,1251,1297001,129
2023-01-301,1241,1291,1221,1291,7001,129
2023-01-271,1111,1131,1101,1134001,113
2023-01-261,1251,1251,1111,1181,4001,118
2023-01-251,1011,1251,1011,1252,1001,125
2023-01-241,1101,1181,0791,1181,0001,118
2023-01-231,0731,1101,0731,1101,3001,110
2023-01-201,0851,0851,0731,0739001,073
2023-01-191,0891,0901,0881,0881,1001,088
2023-01-181,0651,0951,0651,0903,1001,090
2023-01-171,0621,0651,0611,0657001,065
2023-01-161,0581,0621,0581,0624001,062
2023-01-131,0601,0601,0551,0565001,056
2023-01-121,0701,0801,0601,0601,2001,060
2023-01-111,0601,0651,0601,0605001,060
2023-01-101,0601,0671,0601,0657001,065
2023-01-061,0621,0621,0601,0602001,060
2023-01-051,0981,0981,0621,0629001,062
2023-01-041,0631,1041,0631,1041,2001,104

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