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 |
---|---|---|---|---|---|
1987/12/28 | 481 | 482 | 481 | 482 | 8,000 |
1987/12/26 | 503 | 504 | 496 | 496 | 21,000 |
1987/12/25 | 512 | 512 | 500 | 504 | 54,000 |
1987/12/24 | 530 | 530 | 512 | 512 | 49,000 |
1987/12/23 | 525 | 525 | 525 | 525 | 33,000 |
1987/12/22 | 544 | 544 | 535 | 535 | 41,000 |
1987/12/21 | 554 | 554 | 540 | 545 | 56,000 |
1987/12/18 | 545 | 555 | 540 | 555 | 49,000 |
1987/12/17 | 544 | 545 | 535 | 545 | 19,000 |
1987/12/16 | 550 | 565 | 538 | 538 | 84,000 |
1987/12/15 | 540 | 549 | 537 | 545 | 116,000 |
1987/12/14 | 545 | 555 | 540 | 550 | 64,000 |
1987/12/11 | 533 | 533 | 520 | 525 | 29,000 |
1987/12/10 | 542 | 542 | 531 | 531 | 16,000 |
1987/12/09 | 531 | 535 | 531 | 531 | 30,000 |
1987/12/08 | 521 | 530 | 521 | 530 | 11,000 |
1987/12/07 | 526 | 526 | 520 | 520 | 23,000 |
1987/12/05 | 524 | 524 | 520 | 522 | 25,000 |
1987/12/04 | 525 | 525 | 525 | 525 | 20,000 |
1987/12/03 | 530 | 534 | 520 | 520 | 24,000 |
1987/12/02 | 529 | 529 | 520 | 529 | 49,000 |
1987/12/01 | 500 | 534 | 500 | 534 | 41,000 |
1987/11/30 | 501 | 501 | 500 | 501 | 28,000 |
1987/11/28 | 520 | 520 | 510 | 510 | 7,000 |
1987/11/27 | 515 | 525 | 512 | 520 | 24,000 |
1987/11/26 | 520 | 520 | 512 | 512 | 25,000 |
1987/11/25 | 496 | 497 | 496 | 497 | 5,000 |
1987/11/24 | 495 | 498 | 495 | 495 | 14,000 |
1987/11/20 | 495 | 495 | 495 | 495 | 18,000 |
1987/11/19 | 495 | 495 | 495 | 495 | 2,000 |
1987/11/18 | 495 | 495 | 490 | 495 | 20,000 |
1987/11/17 | 501 | 501 | 490 | 490 | 25,000 |
1987/11/16 | 495 | 500 | 495 | 500 | 31,000 |
1987/11/13 | 500 | 515 | 500 | 515 | 22,000 |
1987/11/12 | 480 | 488 | 480 | 488 | 10,000 |
1987/11/11 | 500 | 500 | 465 | 475 | 39,000 |
1987/11/10 | 500 | 505 | 500 | 500 | 27,000 |
1987/11/09 | 505 | 505 | 500 | 500 | 33,000 |
1987/11/07 | 510 | 529 | 510 | 515 | 10,000 |
1987/11/06 | 529 | 529 | 515 | 515 | 34,000 |
1987/11/05 | 530 | 530 | 530 | 530 | 9,000 |
1987/11/04 | 520 | 520 | 520 | 520 | 14,000 |
1987/11/02 | 540 | 540 | 539 | 540 | 7,000 |
1987/10/31 | 539 | 539 | 539 | 539 | 4,000 |
1987/10/30 | 525 | 530 | 515 | 515 | 15,000 |
1987/10/29 | 520 | 526 | 515 | 515 | 36,000 |
1987/10/28 | 535 | 536 | 522 | 523 | 34,000 |
1987/10/27 | 490 | 505 | 490 | 505 | 44,000 |
1987/10/26 | 525 | 525 | 485 | 485 | 85,000 |
1987/10/24 | 520 | 540 | 520 | 525 | 108,000 |
1987/10/23 | 540 | 540 | 520 | 520 | 110,000 |
1987/10/22 | 570 | 595 | 550 | 560 | 70,000 |
1987/10/21 | 565 | 565 | 550 | 560 | 60,000 |
1987/10/20 | 491 | 491 | 491 | 491 | 29,000 |
1987/10/19 | 580 | 591 | 580 | 591 | 56,000 |
1987/10/16 | 615 | 615 | 600 | 601 | 106,000 |
1987/10/15 | 615 | 619 | 605 | 605 | 159,000 |
1987/10/14 | 619 | 619 | 606 | 619 | 181,000 |
1987/10/13 | 606 | 611 | 600 | 600 | 50,000 |
1987/10/12 | 610 | 615 | 608 | 610 | 86,000 |
1987/10/09 | 620 | 620 | 605 | 610 | 107,000 |
1987/10/08 | 598 | 605 | 597 | 600 | 123,000 |
1987/10/07 | 590 | 597 | 575 | 597 | 55,000 |
1987/10/06 | 590 | 600 | 588 | 597 | 54,000 |
1987/10/05 | 590 | 590 | 587 | 587 | 45,000 |
1987/10/03 | 590 | 590 | 580 | 590 | 37,000 |
1987/10/02 | 585 | 590 | 580 | 580 | 67,000 |
1987/10/01 | 590 | 590 | 576 | 590 | 51,000 |
1987/09/30 | 596 | 596 | 587 | 590 | 48,000 |
1987/09/29 | 596 | 600 | 570 | 576 | 45,000 |
1987/09/28 | 600 | 600 | 593 | 600 | 64,000 |
1987/09/26 | 575 | 600 | 575 | 600 | 17,000 |
1987/09/25 | 593 | 593 | 580 | 593 | 71,000 |
1987/09/24 | 600 | 610 | 580 | 603 | 82,000 |
1987/09/22 | 586 | 610 | 586 | 610 | 131,000 |
1987/09/21 | 595 | 620 | 585 | 620 | 116,000 |
1987/09/18 | 585 | 590 | 580 | 580 | 48,000 |
1987/09/17 | 590 | 590 | 575 | 575 | 81,000 |
1987/09/16 | 590 | 590 | 585 | 585 | 57,000 |
1987/09/14 | 590 | 600 | 580 | 580 | 37,000 |
1987/09/11 | 575 | 595 | 570 | 570 | 34,000 |
1987/09/10 | 561 | 590 | 561 | 580 | 122,000 |
1987/09/09 | 590 | 591 | 580 | 580 | 117,000 |
1987/09/08 | 620 | 621 | 600 | 600 | 144,000 |
1987/09/07 | 605 | 610 | 590 | 590 | 53,000 |
1987/09/05 | 630 | 636 | 612 | 620 | 251,000 |
1987/09/04 | 617 | 626 | 610 | 625 | 433,000 |
1987/09/03 | 605 | 615 | 598 | 600 | 108,000 |
1987/09/02 | 616 | 620 | 600 | 615 | 333,000 |
1987/09/01 | 585 | 615 | 585 | 614 | 437,000 |
1987/08/31 | 585 | 585 | 575 | 575 | 60,000 |
1987/08/29 | 580 | 585 | 565 | 565 | 40,000 |
1987/08/28 | 571 | 585 | 570 | 585 | 163,000 |
1987/08/27 | 581 | 585 | 570 | 572 | 98,000 |
1987/08/26 | 580 | 580 | 570 | 575 | 45,000 |
1987/08/25 | 575 | 575 | 560 | 562 | 46,000 |
1987/08/24 | 575 | 585 | 571 | 573 | 59,000 |
1987/08/22 | 563 | 570 | 560 | 570 | 65,000 |
1987/08/21 | 569 | 569 | 561 | 565 | 27,000 |
1987/08/20 | 565 | 570 | 560 | 560 | 33,000 |
1987/08/19 | 561 | 570 | 561 | 565 | 10,000 |
1987/08/18 | 570 | 570 | 568 | 570 | 82,000 |
1987/08/17 | 568 | 570 | 550 | 550 | 81,000 |
1987/08/14 | 565 | 570 | 550 | 550 | 59,000 |
1987/08/13 | 565 | 565 | 557 | 565 | 49,000 |
1987/08/12 | 563 | 570 | 555 | 555 | 43,000 |
1987/08/11 | 570 | 575 | 568 | 568 | 40,000 |
1987/08/10 | 573 | 575 | 563 | 570 | 54,000 |
1987/08/07 | 553 | 564 | 550 | 563 | 101,000 |
1987/08/06 | 550 | 550 | 543 | 543 | 50,000 |
1987/08/05 | 549 | 550 | 541 | 541 | 56,000 |
1987/08/04 | 549 | 549 | 535 | 540 | 65,000 |
1987/08/03 | 540 | 565 | 537 | 550 | 99,000 |
1987/08/01 | 540 | 540 | 537 | 540 | 30,000 |
1987/07/31 | 546 | 546 | 537 | 537 | 45,000 |
1987/07/30 | 540 | 550 | 535 | 543 | 48,000 |
1987/07/29 | 545 | 550 | 532 | 545 | 95,000 |
1987/07/28 | 560 | 560 | 550 | 555 | 34,000 |
1987/07/27 | 560 | 565 | 555 | 560 | 28,000 |
1987/07/25 | 551 | 560 | 551 | 560 | 19,000 |
1987/07/24 | 554 | 554 | 544 | 544 | 46,000 |
1987/07/23 | 542 | 542 | 520 | 535 | 99,000 |
1987/07/22 | 550 | 571 | 540 | 540 | 66,000 |
1987/07/21 | 560 | 569 | 535 | 538 | 60,000 |
1987/07/20 | 600 | 600 | 570 | 570 | 76,000 |
1987/07/17 | 585 | 600 | 581 | 591 | 99,000 |
1987/07/16 | 585 | 590 | 570 | 581 | 41,000 |
1987/07/15 | 585 | 600 | 580 | 581 | 44,000 |
1987/07/14 | 615 | 616 | 590 | 590 | 365,000 |
1987/07/13 | 570 | 570 | 550 | 565 | 33,000 |
1987/07/10 | 545 | 570 | 545 | 570 | 47,000 |
1987/07/09 | 553 | 565 | 545 | 550 | 52,000 |
1987/07/08 | 563 | 564 | 560 | 562 | 11,000 |
1987/07/07 | 562 | 565 | 550 | 564 | 74,000 |
1987/07/06 | 560 | 566 | 560 | 560 | 115,000 |
1987/07/04 | 550 | 550 | 540 | 545 | 18,000 |
1987/07/03 | 550 | 550 | 535 | 535 | 87,000 |
1987/07/02 | 535 | 540 | 530 | 535 | 25,000 |
1987/07/01 | 540 | 545 | 539 | 540 | 44,000 |
1987/06/30 | 550 | 551 | 544 | 550 | 62,000 |
1987/06/29 | 552 | 555 | 550 | 550 | 38,000 |
1987/06/27 | 561 | 562 | 550 | 550 | 39,000 |
1987/06/26 | 571 | 571 | 566 | 566 | 53,000 |
1987/06/25 | 560 | 570 | 560 | 561 | 24,000 |
1987/06/24 | 560 | 575 | 551 | 560 | 80,000 |
1987/06/23 | 571 | 580 | 570 | 570 | 49,000 |
1987/06/22 | 585 | 595 | 568 | 570 | 137,000 |
1987/06/19 | 600 | 600 | 585 | 585 | 185,000 |
1987/06/18 | 597 | 597 | 581 | 581 | 65,000 |
1987/06/17 | 577 | 600 | 577 | 600 | 62,000 |
1987/06/16 | 570 | 585 | 565 | 577 | 101,000 |
1987/06/15 | 594 | 600 | 580 | 580 | 64,000 |
1987/06/12 | 590 | 599 | 590 | 595 | 44,000 |
1987/06/11 | 600 | 605 | 590 | 596 | 68,000 |
1987/06/10 | 598 | 609 | 591 | 600 | 104,000 |
1987/06/09 | 610 | 610 | 591 | 591 | 68,000 |
1987/06/08 | 610 | 620 | 605 | 614 | 107,000 |
1987/06/06 | 607 | 627 | 607 | 627 | 99,000 |
1987/06/05 | 628 | 631 | 608 | 627 | 392,000 |
1987/06/04 | 608 | 630 | 598 | 630 | 661,000 |
1987/06/03 | 603 | 614 | 592 | 612 | 572,000 |
1987/06/02 | 590 | 605 | 582 | 591 | 465,000 |
1987/06/01 | 576 | 590 | 570 | 588 | 310,000 |
1987/05/30 | 571 | 580 | 565 | 572 | 75,000 |
1987/05/29 | 565 | 570 | 564 | 570 | 93,000 |
1987/05/28 | 570 | 570 | 551 | 555 | 57,000 |
1987/05/27 | 559 | 570 | 558 | 570 | 69,000 |
1987/05/26 | 575 | 575 | 555 | 574 | 143,000 |
1987/05/25 | 586 | 588 | 565 | 575 | 161,000 |
1987/05/23 | 570 | 580 | 565 | 580 | 250,000 |
1987/05/22 | 542 | 560 | 542 | 560 | 168,000 |
1987/05/21 | 530 | 545 | 530 | 532 | 41,000 |
1987/05/20 | 535 | 540 | 520 | 520 | 47,000 |
1987/05/19 | 546 | 550 | 535 | 545 | 47,000 |
1987/05/18 | 550 | 550 | 545 | 550 | 73,000 |
1987/05/15 | 545 | 548 | 540 | 547 | 79,000 |
1987/05/14 | 550 | 554 | 530 | 530 | 46,000 |
1987/05/13 | 543 | 547 | 530 | 545 | 53,000 |
1987/05/12 | 555 | 555 | 540 | 540 | 59,000 |
1987/05/11 | 546 | 559 | 545 | 550 | 53,000 |
1987/05/08 | 550 | 560 | 545 | 545 | 154,000 |
1987/05/07 | 540 | 550 | 535 | 550 | 54,000 |
1987/05/06 | 532 | 547 | 532 | 545 | 14,000 |
1987/05/02 | 557 | 557 | 527 | 527 | 43,000 |
1987/05/01 | 525 | 535 | 520 | 527 | 52,000 |
1987/04/30 | 530 | 539 | 525 | 530 | 35,000 |
1987/04/28 | 535 | 535 | 505 | 520 | 84,000 |
1987/04/27 | 551 | 551 | 540 | 545 | 92,000 |
1987/04/25 | 561 | 561 | 551 | 551 | 77,000 |
1987/04/24 | 550 | 561 | 541 | 561 | 109,000 |
1987/04/23 | 550 | 559 | 532 | 540 | 106,000 |
1987/04/22 | 552 | 553 | 548 | 548 | 56,000 |
1987/04/21 | 550 | 556 | 547 | 552 | 92,000 |
1987/04/20 | 554 | 554 | 545 | 547 | 76,000 |
1987/04/17 | 555 | 576 | 543 | 564 | 142,000 |
1987/04/16 | 555 | 560 | 548 | 559 | 80,000 |
1987/04/15 | 565 | 565 | 550 | 560 | 110,000 |
1987/04/14 | 549 | 567 | 549 | 560 | 105,000 |
1987/04/13 | 565 | 570 | 552 | 559 | 88,000 |
1987/04/10 | 559 | 580 | 547 | 571 | 272,000 |
1987/04/09 | 591 | 595 | 568 | 568 | 438,000 |
1987/04/08 | 591 | 609 | 587 | 590 | 1,617,000 |
1987/04/07 | 570 | 582 | 550 | 581 | 946,000 |
1987/04/06 | 539 | 560 | 538 | 560 | 548,000 |
1987/04/04 | 539 | 540 | 530 | 530 | 66,000 |
1987/04/03 | 540 | 543 | 520 | 520 | 116,000 |
1987/04/02 | 530 | 537 | 525 | 535 | 212,000 |
1987/04/01 | 525 | 526 | 515 | 520 | 62,000 |
1987/03/31 | 511 | 515 | 511 | 515 | 55,000 |
1987/03/30 | 534 | 537 | 519 | 519 | 65,000 |
1987/03/28 | 540 | 540 | 520 | 535 | 59,000 |
1987/03/27 | 524 | 541 | 520 | 530 | 117,000 |
1987/03/26 | 525 | 525 | 510 | 513 | 51,000 |
1987/03/25 | 515 | 530 | 515 | 530 | 67,000 |
1987/03/24 | 530 | 535 | 511 | 535 | 76,000 |
1987/03/23 | 541 | 548 | 510 | 510 | 66,000 |
1987/03/20 | 535 | 550 | 531 | 535 | 53,000 |
1987/03/19 | 559 | 560 | 526 | 526 | 101,000 |
1987/03/18 | 570 | 575 | 550 | 562 | 259,000 |
1987/03/17 | 561 | 577 | 549 | 570 | 664,000 |
1987/03/16 | 550 | 550 | 536 | 542 | 289,000 |
1987/03/13 | 505 | 535 | 505 | 535 | 262,000 |
1987/03/12 | 505 | 513 | 505 | 513 | 46,000 |
1987/03/11 | 520 | 525 | 495 | 501 | 84,000 |
1987/03/10 | 526 | 535 | 517 | 520 | 108,000 |
1987/03/09 | 531 | 534 | 517 | 517 | 115,000 |
1987/03/07 | 527 | 527 | 520 | 521 | 135,000 |
1987/03/06 | 535 | 535 | 516 | 527 | 302,000 |
1987/03/05 | 515 | 532 | 505 | 532 | 496,000 |
1987/03/04 | 525 | 525 | 509 | 510 | 81,000 |
1987/03/03 | 513 | 525 | 505 | 505 | 88,000 |
1987/03/02 | 529 | 529 | 510 | 511 | 85,000 |
1987/02/28 | 527 | 533 | 525 | 530 | 120,000 |
1987/02/27 | 530 | 531 | 521 | 530 | 233,000 |
1987/02/26 | 525 | 532 | 520 | 529 | 323,000 |
1987/02/25 | 520 | 528 | 505 | 505 | 103,000 |
1987/02/24 | 527 | 534 | 515 | 516 | 702,000 |
1987/02/23 | 494 | 520 | 491 | 517 | 280,000 |
1987/02/20 | 500 | 500 | 490 | 500 | 47,000 |
1987/02/19 | 485 | 500 | 485 | 490 | 107,000 |
1987/02/18 | 485 | 495 | 485 | 486 | 53,000 |
1987/02/17 | 502 | 505 | 490 | 490 | 63,000 |
1987/02/16 | 515 | 515 | 498 | 500 | 214,000 |
1987/02/13 | 514 | 525 | 498 | 500 | 308,000 |
1987/02/12 | 495 | 530 | 495 | 522 | 654,000 |
1987/02/10 | 460 | 490 | 460 | 490 | 180,000 |
1987/02/09 | 466 | 470 | 450 | 465 | 47,000 |
1987/02/07 | 475 | 478 | 465 | 465 | 52,000 |
1987/02/06 | 471 | 480 | 471 | 475 | 50,000 |
1987/02/05 | 479 | 479 | 470 | 473 | 81,000 |
1987/02/04 | 465 | 480 | 465 | 474 | 66,000 |
1987/02/03 | 465 | 475 | 465 | 470 | 48,000 |
1987/02/02 | 480 | 480 | 472 | 472 | 60,000 |
1987/01/31 | 480 | 480 | 470 | 472 | 28,000 |
1987/01/30 | 490 | 490 | 480 | 481 | 65,000 |
1987/01/29 | 490 | 495 | 473 | 486 | 155,000 |
1987/01/28 | 485 | 490 | 480 | 490 | 155,000 |
1987/01/27 | 456 | 470 | 451 | 470 | 70,000 |
1987/01/26 | 455 | 460 | 451 | 459 | 57,000 |
1987/01/24 | 455 | 460 | 455 | 460 | 19,000 |
1987/01/23 | 455 | 460 | 452 | 459 | 28,000 |
1987/01/22 | 463 | 464 | 450 | 451 | 40,000 |
1987/01/21 | 468 | 468 | 460 | 466 | 61,000 |
1987/01/20 | 464 | 471 | 461 | 466 | 84,000 |
1987/01/19 | 463 | 463 | 455 | 463 | 23,000 |
1987/01/16 | 460 | 460 | 440 | 440 | 50,000 |
1987/01/14 | 462 | 462 | 450 | 450 | 83,000 |
1987/01/13 | 465 | 468 | 464 | 464 | 71,000 |
1987/01/12 | 474 | 474 | 470 | 470 | 56,000 |
1987/01/09 | 474 | 475 | 470 | 474 | 121,000 |
1987/01/08 | 466 | 474 | 466 | 472 | 52,000 |
1987/01/07 | 466 | 466 | 458 | 463 | 74,000 |
1987/01/06 | 466 | 475 | 461 | 465 | 44,000 |
1987/01/05 | 470 | 470 | 460 | 465 | 11,000 |