日本コンクリート工業(5269)の株価時系列情報
日本コンクリート工業(5269)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 177 | 177 | 177 | 177 | 2,000 |
1983/12/27 | 174 | 177 | 174 | 175 | 10,000 |
1983/12/26 | 173 | 173 | 173 | 173 | 6,000 |
1983/12/24 | 174 | 174 | 173 | 173 | 7,000 |
1983/12/23 | 174 | 174 | 170 | 171 | 5,000 |
1983/12/22 | 170 | 170 | 170 | 170 | 8,000 |
1983/12/21 | 170 | 170 | 170 | 170 | 11,000 |
1983/12/20 | 171 | 171 | 170 | 170 | 18,000 |
1983/12/19 | 171 | 171 | 170 | 170 | 4,000 |
1983/12/16 | 171 | 171 | 170 | 170 | 17,000 |
1983/12/15 | 174 | 174 | 173 | 173 | 7,000 |
1983/12/14 | 173 | 175 | 173 | 173 | 11,000 |
1983/12/13 | 173 | 173 | 173 | 173 | 6,000 |
1983/12/12 | 173 | 173 | 170 | 173 | 14,000 |
1983/12/08 | 172 | 172 | 172 | 172 | 10,000 |
1983/12/07 | 173 | 173 | 173 | 173 | 5,000 |
1983/12/06 | 172 | 172 | 172 | 172 | 12,000 |
1983/12/05 | 171 | 172 | 171 | 172 | 7,000 |
1983/12/02 | 174 | 174 | 172 | 172 | 18,000 |
1983/11/29 | 174 | 174 | 174 | 174 | 12,000 |
1983/11/28 | 175 | 175 | 174 | 174 | 6,000 |
1983/11/26 | 174 | 174 | 174 | 174 | 4,000 |
1983/11/25 | 174 | 174 | 174 | 174 | 6,000 |
1983/11/24 | 175 | 175 | 175 | 175 | 10,000 |
1983/11/21 | 175 | 175 | 175 | 175 | 5,000 |
1983/11/18 | 173 | 175 | 173 | 173 | 9,000 |
1983/11/17 | 175 | 175 | 172 | 172 | 10,000 |
1983/11/16 | 171 | 172 | 171 | 172 | 6,000 |
1983/11/15 | 171 | 171 | 171 | 171 | 6,000 |
1983/11/14 | 173 | 173 | 173 | 173 | 1,000 |
1983/11/11 | 172 | 172 | 171 | 171 | 15,000 |
1983/11/10 | 175 | 175 | 171 | 171 | 16,000 |
1983/11/09 | 177 | 177 | 177 | 177 | 3,000 |
1983/11/08 | 176 | 176 | 176 | 176 | 18,000 |
1983/11/04 | 176 | 177 | 175 | 176 | 18,000 |
1983/11/02 | 178 | 178 | 176 | 176 | 6,000 |
1983/11/01 | 178 | 178 | 178 | 178 | 5,000 |
1983/10/31 | 178 | 178 | 177 | 177 | 2,000 |
1983/10/28 | 180 | 180 | 178 | 178 | 7,000 |
1983/10/27 | 179 | 179 | 179 | 179 | 1,000 |
1983/10/26 | 181 | 181 | 181 | 181 | 5,000 |
1983/10/25 | 183 | 183 | 182 | 182 | 12,000 |
1983/10/24 | 181 | 183 | 181 | 183 | 22,000 |
1983/10/22 | 180 | 180 | 180 | 180 | 6,000 |
1983/10/21 | 180 | 180 | 180 | 180 | 17,000 |
1983/10/20 | 175 | 185 | 175 | 180 | 36,000 |
1983/10/19 | 174 | 175 | 174 | 174 | 7,000 |
1983/10/18 | 175 | 175 | 175 | 175 | 15,000 |
1983/10/17 | 175 | 175 | 175 | 175 | 6,000 |
1983/10/15 | 172 | 173 | 172 | 173 | 9,000 |
1983/10/14 | 169 | 172 | 169 | 172 | 12,000 |
1983/10/12 | 168 | 170 | 168 | 170 | 12,000 |
1983/10/11 | 170 | 170 | 170 | 170 | 13,000 |
1983/10/05 | 170 | 171 | 170 | 171 | 27,000 |
1983/10/03 | 171 | 171 | 171 | 171 | 2,000 |
1983/10/01 | 171 | 171 | 171 | 171 | 4,000 |
1983/09/30 | 173 | 173 | 173 | 173 | 4,000 |
1983/09/29 | 173 | 173 | 173 | 173 | 8,000 |
1983/09/27 | 172 | 172 | 170 | 170 | 20,000 |
1983/09/26 | 171 | 173 | 171 | 172 | 8,000 |
1983/09/24 | 171 | 171 | 171 | 171 | 1,000 |
1983/09/22 | 171 | 171 | 170 | 170 | 13,000 |
1983/09/20 | 173 | 175 | 173 | 175 | 9,000 |
1983/09/19 | 171 | 173 | 171 | 173 | 2,000 |
1983/09/17 | 175 | 175 | 175 | 175 | 3,000 |
1983/09/16 | 170 | 170 | 170 | 170 | 16,000 |
1983/09/14 | 171 | 171 | 170 | 170 | 7,000 |
1983/09/13 | 170 | 170 | 170 | 170 | 14,000 |
1983/09/12 | 170 | 170 | 170 | 170 | 20,000 |
1983/09/09 | 172 | 173 | 170 | 170 | 24,000 |
1983/09/08 | 172 | 172 | 172 | 172 | 7,000 |
1983/09/07 | 170 | 170 | 170 | 170 | 13,000 |
1983/09/06 | 170 | 170 | 170 | 170 | 7,000 |
1983/09/05 | 170 | 170 | 170 | 170 | 5,000 |
1983/09/02 | 173 | 173 | 170 | 170 | 22,000 |
1983/09/01 | 170 | 170 | 170 | 170 | 2,000 |
1983/08/31 | 168 | 173 | 168 | 170 | 7,000 |
1983/08/30 | 170 | 173 | 168 | 168 | 6,000 |
1983/08/29 | 169 | 169 | 169 | 169 | 1,000 |
1983/08/26 | 167 | 167 | 167 | 167 | 1,000 |
1983/08/25 | 167 | 167 | 166 | 166 | 9,000 |
1983/08/23 | 170 | 170 | 166 | 166 | 11,000 |
1983/08/22 | 170 | 170 | 170 | 170 | 7,000 |
1983/08/20 | 170 | 170 | 170 | 170 | 6,000 |
1983/08/19 | 171 | 171 | 171 | 171 | 5,000 |
1983/08/18 | 172 | 172 | 172 | 172 | 3,000 |
1983/08/17 | 172 | 172 | 172 | 172 | 3,000 |
1983/08/16 | 172 | 172 | 172 | 172 | 6,000 |
1983/08/15 | 172 | 173 | 172 | 173 | 7,000 |
1983/08/12 | 172 | 172 | 172 | 172 | 6,000 |
1983/08/11 | 172 | 172 | 172 | 172 | 3,000 |
1983/08/10 | 172 | 172 | 172 | 172 | 6,000 |
1983/08/09 | 172 | 172 | 172 | 172 | 17,000 |
1983/08/06 | 172 | 172 | 172 | 172 | 6,000 |
1983/08/04 | 172 | 173 | 172 | 173 | 42,000 |
1983/08/03 | 173 | 173 | 172 | 172 | 5,000 |
1983/08/02 | 173 | 174 | 173 | 174 | 2,000 |
1983/08/01 | 174 | 174 | 172 | 172 | 7,000 |
1983/07/29 | 173 | 173 | 173 | 173 | 3,000 |
1983/07/28 | 172 | 172 | 172 | 172 | 3,000 |
1983/07/27 | 171 | 171 | 171 | 171 | 8,000 |
1983/07/26 | 171 | 171 | 171 | 171 | 2,000 |
1983/07/25 | 171 | 174 | 171 | 174 | 7,000 |
1983/07/23 | 174 | 175 | 174 | 175 | 4,000 |
1983/07/22 | 171 | 171 | 171 | 171 | 5,000 |
1983/07/19 | 170 | 170 | 170 | 170 | 17,000 |
1983/07/18 | 170 | 170 | 170 | 170 | 12,000 |
1983/07/14 | 172 | 174 | 170 | 170 | 18,000 |
1983/07/13 | 171 | 171 | 170 | 170 | 14,000 |
1983/07/11 | 170 | 171 | 170 | 171 | 14,000 |
1983/07/08 | 170 | 170 | 170 | 170 | 4,000 |
1983/07/06 | 171 | 172 | 171 | 172 | 2,000 |
1983/07/05 | 170 | 170 | 170 | 170 | 21,000 |
1983/07/04 | 170 | 172 | 170 | 170 | 23,000 |
1983/07/02 | 171 | 171 | 171 | 171 | 7,000 |
1983/06/30 | 171 | 171 | 171 | 171 | 3,000 |
1983/06/29 | 170 | 170 | 170 | 170 | 8,000 |
1983/06/25 | 170 | 170 | 170 | 170 | 4,000 |
1983/06/24 | 171 | 171 | 171 | 171 | 5,000 |
1983/06/21 | 170 | 170 | 170 | 170 | 7,000 |
1983/06/20 | 170 | 170 | 168 | 168 | 8,000 |
1983/06/16 | 171 | 171 | 170 | 170 | 3,000 |
1983/06/15 | 171 | 171 | 170 | 170 | 8,000 |
1983/06/14 | 175 | 175 | 175 | 175 | 3,000 |
1983/06/13 | 175 | 175 | 175 | 175 | 1,000 |
1983/06/11 | 173 | 173 | 172 | 172 | 4,000 |
1983/06/10 | 174 | 174 | 174 | 174 | 6,000 |
1983/06/09 | 174 | 174 | 174 | 174 | 2,000 |
1983/06/08 | 179 | 179 | 175 | 175 | 4,000 |
1983/06/07 | 179 | 179 | 179 | 179 | 3,000 |
1983/06/06 | 178 | 178 | 178 | 178 | 5,000 |
1983/06/03 | 180 | 180 | 179 | 179 | 4,000 |
1983/06/02 | 180 | 180 | 180 | 180 | 4,000 |
1983/06/01 | 180 | 180 | 180 | 180 | 3,000 |
1983/05/30 | 180 | 180 | 180 | 180 | 3,000 |
1983/05/27 | 181 | 181 | 180 | 180 | 30,000 |
1983/05/26 | 185 | 185 | 181 | 181 | 17,000 |
1983/05/24 | 188 | 188 | 182 | 185 | 6,000 |
1983/05/19 | 182 | 190 | 182 | 190 | 32,000 |
1983/05/18 | 185 | 190 | 184 | 190 | 14,000 |
1983/05/14 | 189 | 189 | 189 | 189 | 1,000 |
1983/05/13 | 186 | 190 | 186 | 190 | 3,000 |
1983/05/12 | 186 | 190 | 186 | 190 | 20,000 |
1983/05/11 | 191 | 191 | 190 | 190 | 15,000 |
1983/05/09 | 194 | 194 | 192 | 192 | 12,000 |
1983/05/07 | 193 | 194 | 191 | 194 | 13,000 |
1983/05/06 | 191 | 191 | 191 | 191 | 3,000 |
1983/05/04 | 192 | 193 | 190 | 190 | 28,000 |
1983/04/30 | 190 | 190 | 190 | 190 | 3,000 |
1983/04/28 | 193 | 193 | 190 | 190 | 19,000 |
1983/04/27 | 189 | 195 | 189 | 193 | 49,000 |
1983/04/26 | 185 | 186 | 185 | 186 | 5,000 |
1983/04/25 | 182 | 190 | 182 | 182 | 16,000 |
1983/04/23 | 180 | 180 | 180 | 180 | 10,000 |
1983/04/22 | 182 | 182 | 180 | 180 | 13,000 |
1983/04/21 | 181 | 185 | 181 | 181 | 16,000 |
1983/04/20 | 182 | 182 | 181 | 181 | 6,000 |
1983/04/18 | 181 | 181 | 181 | 181 | 17,000 |
1983/04/15 | 185 | 190 | 185 | 190 | 9,000 |
1983/04/14 | 185 | 186 | 185 | 185 | 7,000 |
1983/04/13 | 186 | 186 | 186 | 186 | 11,000 |
1983/04/12 | 183 | 183 | 180 | 180 | 12,000 |
1983/04/11 | 186 | 186 | 183 | 186 | 15,000 |
1983/04/09 | 185 | 185 | 185 | 185 | 9,000 |
1983/04/08 | 186 | 186 | 185 | 185 | 7,000 |
1983/04/06 | 186 | 189 | 185 | 185 | 13,000 |
1983/04/05 | 184 | 190 | 184 | 185 | 9,000 |
1983/04/04 | 180 | 181 | 180 | 181 | 22,000 |
1983/04/02 | 192 | 192 | 185 | 185 | 40,000 |
1983/04/01 | 194 | 194 | 193 | 193 | 55,000 |
1983/03/31 | 184 | 194 | 184 | 194 | 34,000 |
1983/03/29 | 182 | 182 | 182 | 182 | 1,000 |
1983/03/28 | 180 | 180 | 180 | 180 | 1,000 |
1983/03/25 | 185 | 185 | 185 | 185 | 3,000 |
1983/03/24 | 181 | 186 | 181 | 186 | 12,000 |
1983/03/22 | 180 | 180 | 180 | 180 | 20,000 |
1983/03/18 | 181 | 182 | 180 | 182 | 6,000 |
1983/03/17 | 180 | 180 | 180 | 180 | 60,000 |
1983/03/16 | 185 | 185 | 180 | 180 | 7,000 |
1983/03/15 | 185 | 185 | 185 | 185 | 25,000 |
1983/03/14 | 185 | 185 | 185 | 185 | 24,000 |
1983/03/12 | 190 | 190 | 185 | 187 | 63,000 |
1983/03/11 | 185 | 203 | 185 | 195 | 215,000 |
1983/03/10 | 170 | 172 | 170 | 172 | 43,000 |
1983/03/09 | 172 | 172 | 171 | 172 | 47,000 |
1983/03/08 | 172 | 172 | 172 | 172 | 9,000 |
1983/03/04 | 171 | 172 | 171 | 172 | 4,000 |
1983/03/03 | 171 | 175 | 171 | 175 | 9,000 |
1983/03/02 | 173 | 176 | 170 | 170 | 35,000 |
1983/03/01 | 174 | 175 | 174 | 175 | 5,000 |
1983/02/26 | 171 | 173 | 171 | 173 | 40,000 |
1983/02/25 | 171 | 172 | 171 | 172 | 34,000 |
1983/02/24 | 171 | 171 | 171 | 171 | 7,000 |
1983/02/23 | 171 | 172 | 171 | 171 | 24,000 |
1983/02/22 | 173 | 173 | 171 | 172 | 12,000 |
1983/02/21 | 174 | 175 | 174 | 174 | 12,000 |
1983/02/18 | 176 | 176 | 175 | 175 | 32,000 |
1983/02/17 | 172 | 177 | 172 | 177 | 37,000 |
1983/02/16 | 171 | 174 | 171 | 174 | 33,000 |
1983/02/15 | 171 | 171 | 170 | 170 | 26,000 |
1983/02/14 | 170 | 170 | 165 | 170 | 26,000 |
1983/02/12 | 170 | 170 | 170 | 170 | 10,000 |
1983/02/10 | 170 | 170 | 170 | 170 | 8,000 |
1983/02/09 | 171 | 171 | 170 | 171 | 51,000 |
1983/02/08 | 170 | 172 | 170 | 172 | 29,000 |
1983/02/07 | 169 | 171 | 169 | 170 | 27,000 |
1983/02/05 | 168 | 169 | 168 | 169 | 11,000 |
1983/02/04 | 167 | 170 | 167 | 170 | 39,000 |
1983/02/03 | 165 | 167 | 165 | 167 | 29,000 |
1983/02/02 | 165 | 165 | 165 | 165 | 42,000 |
1983/02/01 | 161 | 163 | 161 | 162 | 39,000 |
1983/01/31 | 162 | 162 | 161 | 162 | 28,000 |
1983/01/29 | 161 | 161 | 160 | 160 | 12,000 |
1983/01/28 | 160 | 163 | 160 | 163 | 17,000 |
1983/01/27 | 161 | 161 | 161 | 161 | 19,000 |
1983/01/26 | 164 | 164 | 163 | 163 | 13,000 |
1983/01/25 | 165 | 165 | 164 | 165 | 19,000 |
1983/01/24 | 165 | 166 | 165 | 166 | 17,000 |
1983/01/20 | 167 | 167 | 167 | 167 | 5,000 |
1983/01/19 | 168 | 168 | 168 | 168 | 15,000 |
1983/01/18 | 168 | 168 | 168 | 168 | 2,000 |
1983/01/17 | 165 | 168 | 165 | 168 | 12,000 |
1983/01/14 | 164 | 165 | 164 | 165 | 22,000 |
1983/01/13 | 165 | 166 | 165 | 166 | 12,000 |
1983/01/12 | 164 | 165 | 164 | 165 | 15,000 |
1983/01/11 | 164 | 164 | 163 | 163 | 29,000 |
1983/01/08 | 163 | 163 | 163 | 163 | 11,000 |
1983/01/06 | 163 | 163 | 163 | 163 | 5,000 |
1983/01/05 | 162 | 163 | 161 | 163 | 6,000 |
1983/01/04 | 160 | 162 | 160 | 162 | 10,000 |