日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 465 470 460 460 29,000
1986/12/26 470 475 460 460 59,000
1986/12/25 463 465 460 460 105,000
1986/12/24 462 470 461 463 34,000
1986/12/23 465 475 460 460 53,000
1986/12/22 469 479 465 465 90,000
1986/12/19 471 480 465 465 66,000
1986/12/18 479 490 475 475 47,000
1986/12/17 495 495 480 489 230,000
1986/12/16 480 500 478 490 431,000
1986/12/15 470 478 470 475 214,000
1986/12/12 465 470 460 468 128,000
1986/12/11 470 470 456 456 92,000
1986/12/10 441 466 435 462 173,000
1986/12/09 438 450 438 440 37,000
1986/12/08 435 445 435 435 65,000
1986/12/06 441 441 434 440 64,000
1986/12/05 451 451 441 442 63,000
1986/12/04 446 459 441 441 154,000
1986/12/03 448 448 440 441 37,000
1986/12/02 450 450 438 438 66,000
1986/12/01 440 449 430 449 85,000
1986/11/29 432 450 431 450 33,000
1986/11/28 447 447 430 431 31,000
1986/11/27 444 445 435 445 72,000
1986/11/26 414 445 414 445 152,000
1986/11/25 414 415 410 414 74,000
1986/11/22 414 416 410 416 28,000
1986/11/21 405 418 405 409 126,000
1986/11/20 406 406 400 405 93,000
1986/11/19 406 409 400 406 75,000
1986/11/18 416 420 406 406 101,000
1986/11/17 410 420 410 410 53,000
1986/11/14 408 410 407 409 28,000
1986/11/13 410 410 407 407 54,000
1986/11/12 410 410 400 405 116,000
1986/11/11 414 414 400 400 91,000
1986/11/10 415 415 405 405 47,000
1986/11/07 390 410 390 410 111,000
1986/11/06 389 390 385 390 33,000
1986/11/05 390 393 383 390 49,000
1986/11/04 386 390 385 390 69,000
1986/11/01 395 395 385 385 60,000
1986/10/31 399 400 390 395 74,000
1986/10/30 389 400 385 385 43,000
1986/10/29 375 385 375 385 53,000
1986/10/28 370 371 370 371 16,000
1986/10/27 365 375 365 365 58,000
1986/10/25 367 367 360 360 28,000
1986/10/24 367 370 367 369 55,000
1986/10/23 366 373 363 365 82,000
1986/10/22 370 380 366 366 66,000
1986/10/21 370 370 368 368 16,000
1986/10/20 399 399 390 390 19,000
1986/10/17 397 399 391 399 139,000
1986/10/16 390 390 359 370 147,000
1986/10/15 390 400 390 390 32,000
1986/10/14 403 411 390 390 35,000
1986/10/13 419 419 400 400 50,000
1986/10/09 399 420 396 420 48,000
1986/10/08 400 402 395 400 24,000
1986/10/07 400 405 400 400 50,000
1986/10/06 396 410 395 410 188,000
1986/10/03 377 378 355 360 426,000
1986/10/02 400 400 377 377 53,000
1986/10/01 420 420 398 400 35,000
1986/09/30 420 430 410 410 50,000
1986/09/29 425 435 425 430 62,000
1986/09/27 430 430 425 425 14,000
1986/09/26 440 440 410 410 50,000
1986/09/25 441 450 440 445 82,000
1986/09/24 446 449 440 440 71,000
1986/09/22 450 450 440 443 94,000
1986/09/19 468 468 460 460 33,000
1986/09/18 464 470 464 465 36,000
1986/09/17 440 452 440 450 18,000
1986/09/16 465 475 439 440 52,000
1986/09/12 470 470 460 465 59,000
1986/09/11 481 494 481 481 89,000
1986/09/10 480 485 479 480 102,000
1986/09/09 471 485 471 475 85,000
1986/09/08 470 479 465 465 51,000
1986/09/06 470 475 463 470 75,000
1986/09/05 462 470 460 469 95,000
1986/09/04 460 460 450 460 35,000
1986/09/03 470 470 445 451 52,000
1986/09/02 469 480 461 461 76,000
1986/09/01 489 489 470 470 36,000
1986/08/30 495 495 475 490 45,000
1986/08/29 450 491 450 491 53,000
1986/08/28 442 450 436 450 65,000
1986/08/27 448 450 442 442 61,000
1986/08/26 440 450 440 445 36,000
1986/08/25 443 461 435 436 90,000
1986/08/22 482 482 468 468 314,000
1986/08/21 489 490 487 487 145,000
1986/08/20 489 498 489 490 126,000
1986/08/19 485 494 485 494 102,000
1986/08/18 495 500 485 485 40,000
1986/08/15 500 500 485 485 40,000
1986/08/14 500 500 485 485 47,000
1986/08/13 500 505 491 500 43,000
1986/08/12 498 498 480 485 111,000
1986/08/11 495 498 495 498 48,000
1986/08/08 483 500 483 487 59,000
1986/08/07 479 496 479 481 57,000
1986/08/06 472 480 472 480 38,000
1986/08/05 466 474 465 472 65,000
1986/08/04 480 480 465 465 23,000
1986/08/02 465 466 465 465 21,000
1986/08/01 476 485 461 461 62,000
1986/07/31 509 515 486 486 114,000
1986/07/30 482 495 480 495 107,000
1986/07/29 490 490 476 477 104,000
1986/07/28 490 495 485 485 63,000
1986/07/26 510 510 490 500 81,000
1986/07/25 515 515 510 510 90,000
1986/07/24 512 520 512 515 26,000
1986/07/23 515 515 510 512 77,000
1986/07/22 508 515 508 515 66,000
1986/07/21 525 530 509 511 155,000
1986/07/19 525 530 525 525 172,000
1986/07/18 524 530 523 523 69,000
1986/07/17 531 539 522 522 89,000
1986/07/16 533 545 533 538 57,000
1986/07/15 550 553 536 553 87,000
1986/07/14 565 565 550 557 229,000
1986/07/11 530 565 530 558 479,000
1986/07/10 535 535 528 529 73,000
1986/07/09 540 544 528 530 177,000
1986/07/08 511 539 509 539 239,000
1986/07/07 520 530 515 520 124,000
1986/07/05 520 520 510 520 61,000
1986/07/04 534 535 515 518 150,000
1986/07/03 520 539 520 530 342,000
1986/07/02 515 520 510 517 128,000
1986/07/01 525 540 510 510 245,000
1986/06/30 510 529 510 522 173,000
1986/06/28 510 520 510 510 72,000
1986/06/27 535 540 520 520 346,000
1986/06/26 525 535 525 525 351,000
1986/06/25 540 548 535 535 945,000
1986/06/24 510 541 505 526 1,223,000
1986/06/23 492 510 485 509 257,000
1986/06/21 500 506 487 487 194,000
1986/06/20 472 506 464 495 473,000
1986/06/19 480 485 470 472 149,000
1986/06/18 460 486 460 481 159,000
1986/06/17 472 479 459 465 116,000
1986/06/16 490 495 476 480 155,000
1986/06/13 495 500 480 489 361,000
1986/06/12 518 520 485 498 410,000
1986/06/11 491 530 487 515 1,223,000
1986/06/10 479 500 476 490 714,000
1986/06/09 478 499 478 490 859,000
1986/06/07 470 480 469 478 495,000
1986/06/06 461 470 451 470 600,000
1986/06/05 451 478 447 468 1,522,000
1986/06/04 410 430 408 425 529,000
1986/06/03 398 405 395 400 178,000
1986/06/02 395 398 391 395 76,000
1986/05/31 399 399 395 395 59,000
1986/05/30 410 410 402 402 68,000
1986/05/29 417 417 408 410 89,000
1986/05/28 423 425 413 418 256,000
1986/05/27 408 419 404 418 243,000
1986/05/26 400 405 398 400 141,000
1986/05/24 404 404 390 390 87,000
1986/05/23 410 410 384 384 71,000
1986/05/22 416 416 400 411 138,000
1986/05/21 410 414 408 408 275,000
1986/05/20 405 424 403 405 554,000
1986/05/19 399 399 390 391 72,000
1986/05/17 400 400 390 394 145,000
1986/05/16 400 405 390 399 298,000
1986/05/15 385 409 385 400 561,000
1986/05/14 375 380 367 380 56,000
1986/05/13 380 381 360 365 41,000
1986/05/12 382 385 380 380 48,000
1986/05/09 380 382 373 382 83,000
1986/05/08 378 381 372 375 133,000
1986/05/07 376 378 370 378 102,000
1986/05/06 370 371 365 366 51,000
1986/05/02 354 365 354 365 69,000
1986/05/01 359 360 353 354 35,000
1986/04/30 368 368 353 353 40,000
1986/04/28 368 370 353 353 39,000
1986/04/26 360 370 360 367 25,000
1986/04/25 366 368 361 363 25,000
1986/04/24 370 370 365 365 32,000
1986/04/23 365 370 363 363 41,000
1986/04/22 372 373 361 369 45,000
1986/04/21 378 379 371 371 38,000
1986/04/19 380 381 373 378 47,000
1986/04/18 370 373 368 373 35,000
1986/04/17 366 373 366 373 29,000
1986/04/16 380 380 366 366 42,000
1986/04/15 385 388 360 360 25,000
1986/04/14 386 390 385 386 135,000
1986/04/11 385 390 380 381 178,000
1986/04/10 370 386 370 380 167,000
1986/04/09 369 378 365 365 84,000
1986/04/08 360 365 360 364 89,000
1986/04/07 350 350 348 348 47,000
1986/04/05 350 350 347 347 36,000
1986/04/04 361 361 348 348 33,000
1986/04/03 353 353 336 341 55,000
1986/04/02 360 360 350 350 34,000
1986/04/01 362 362 355 358 55,000
1986/03/31 365 373 360 360 48,000
1986/03/29 351 370 351 370 26,000
1986/03/28 359 359 350 350 37,000
1986/03/27 352 362 352 355 31,000
1986/03/26 350 353 350 351 17,000
1986/03/25 355 360 350 350 79,000
1986/03/24 365 365 355 360 62,000
1986/03/22 366 366 355 355 70,000
1986/03/20 380 380 365 365 37,000
1986/03/19 385 385 370 370 107,000
1986/03/18 365 390 365 375 87,000
1986/03/17 375 375 365 365 72,000
1986/03/15 375 382 370 370 41,000
1986/03/14 388 388 373 375 58,000
1986/03/13 389 390 378 390 111,000
1986/03/12 390 395 370 395 221,000
1986/03/11 393 393 380 390 232,000
1986/03/10 380 401 380 395 853,000
1986/03/07 374 374 361 361 93,000
1986/03/06 365 370 350 350 170,000
1986/03/05 385 388 360 365 382,000
1986/03/04 360 390 359 381 851,000
1986/03/03 355 355 352 353 82,000
1986/03/01 347 350 347 350 37,000
1986/02/28 350 350 342 345 204,000
1986/02/27 355 355 345 345 67,000
1986/02/26 353 360 350 355 134,000
1986/02/25 351 351 345 350 80,000
1986/02/24 363 364 341 341 126,000
1986/02/22 348 365 346 363 107,000
1986/02/21 359 359 345 345 46,000
1986/02/20 360 360 343 345 80,000
1986/02/19 365 367 360 362 187,000
1986/02/18 368 368 360 360 166,000
1986/02/17 360 368 355 365 278,000
1986/02/15 349 360 349 360 264,000
1986/02/14 330 350 330 350 239,000
1986/02/13 358 360 330 330 219,000
1986/02/12 364 370 355 363 982,000
1986/02/10 334 345 331 345 539,000
1986/02/07 305 330 305 319 300,000
1986/02/06 295 300 293 300 66,000
1986/02/05 296 296 293 294 28,000
1986/02/04 299 299 292 292 44,000
1986/02/03 305 305 292 292 23,000
1986/02/01 304 304 304 304 8,000
1986/01/31 298 298 291 292 11,000
1986/01/30 292 295 292 295 17,000
1986/01/29 300 300 291 291 9,000
1986/01/28 290 295 290 291 34,000
1986/01/27 305 305 300 300 13,000
1986/01/25 295 295 291 295 49,000
1986/01/24 295 295 292 293 30,000
1986/01/23 300 300 290 291 50,000
1986/01/22 300 301 295 298 89,000
1986/01/21 293 300 293 298 29,000
1986/01/20 298 298 291 291 41,000
1986/01/18 300 312 300 304 41,000
1986/01/17 300 301 298 300 35,000
1986/01/16 309 309 299 299 9,000
1986/01/14 305 309 300 309 19,000
1986/01/13 308 315 297 297 25,000
1986/01/10 305 307 305 307 16,000
1986/01/09 305 315 305 315 44,000
1986/01/08 304 304 295 298 5,000
1986/01/07 309 309 305 305 2,000
1986/01/06 315 315 310 310 13,000
1986/01/04 310 315 310 315 25,000

このページの先頭へ