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
1989/12/29 1,630 1,700 1,630 1,700 243,000
1989/12/28 1,610 1,630 1,600 1,630 155,000
1989/12/27 1,600 1,630 1,590 1,630 293,000
1989/12/26 1,620 1,650 1,610 1,630 233,000
1989/12/25 1,600 1,670 1,600 1,640 194,000
1989/12/22 1,720 1,720 1,620 1,690 291,000
1989/12/21 1,700 1,730 1,700 1,730 175,000
1989/12/20 1,730 1,770 1,700 1,760 871,000
1989/12/19 1,640 1,760 1,630 1,760 1,841,000
1989/12/18 1,650 1,700 1,650 1,670 196,000
1989/12/15 1,660 1,680 1,640 1,640 357,000
1989/12/14 1,720 1,730 1,650 1,680 447,000
1989/12/13 1,640 1,720 1,630 1,700 2,287,000
1989/12/12 1,590 1,630 1,580 1,580 330,000
1989/12/11 1,650 1,650 1,590 1,590 321,000
1989/12/08 1,600 1,690 1,570 1,660 1,766,000
1989/12/07 1,510 1,630 1,490 1,630 3,368,000
1989/12/06 1,420 1,490 1,420 1,490 560,000
1989/12/05 1,440 1,450 1,430 1,430 258,000
1989/12/04 1,450 1,470 1,420 1,430 234,000
1989/12/01 1,450 1,470 1,430 1,470 745,000
1989/11/30 1,390 1,470 1,390 1,440 1,419,000
1989/11/29 1,390 1,420 1,380 1,380 576,000
1989/11/28 1,400 1,420 1,390 1,390 1,038,000
1989/11/27 1,350 1,440 1,350 1,440 814,000
1989/11/24 1,310 1,350 1,290 1,350 644,000
1989/11/22 1,240 1,310 1,240 1,310 1,224,000
1989/11/21 1,210 1,260 1,200 1,260 410,000
1989/11/20 1,200 1,220 1,200 1,200 223,000
1989/11/17 1,160 1,200 1,160 1,200 220,000
1989/11/16 1,200 1,210 1,180 1,180 157,000
1989/11/15 1,190 1,230 1,190 1,200 793,000
1989/11/14 1,170 1,190 1,170 1,180 156,000
1989/11/13 1,190 1,190 1,170 1,180 126,000
1989/11/10 1,130 1,180 1,130 1,170 227,000
1989/11/09 1,130 1,150 1,130 1,140 69,000
1989/11/08 1,120 1,150 1,120 1,150 106,000
1989/11/07 1,050 1,120 1,050 1,110 121,000
1989/11/06 1,080 1,080 1,050 1,050 79,000
1989/11/02 1,080 1,090 1,080 1,080 45,000
1989/11/01 1,090 1,110 1,090 1,090 245,000
1989/10/31 1,100 1,110 1,070 1,100 73,000
1989/10/30 1,130 1,130 1,100 1,100 89,000
1989/10/27 1,130 1,150 1,100 1,100 114,000
1989/10/26 1,140 1,150 1,110 1,110 113,000
1989/10/25 1,120 1,140 1,120 1,130 42,000
1989/10/24 1,130 1,180 1,130 1,140 55,000
1989/10/23 1,130 1,150 1,120 1,130 142,000
1989/10/20 1,140 1,150 1,110 1,130 67,000
1989/10/19 1,130 1,130 1,110 1,130 86,000
1989/10/18 1,130 1,150 1,130 1,140 73,000
1989/10/17 1,100 1,140 1,100 1,120 114,000
1989/10/16 1,100 1,120 1,090 1,100 90,000
1989/10/13 1,110 1,150 1,100 1,150 176,000
1989/10/12 1,150 1,150 1,100 1,110 182,000
1989/10/11 1,210 1,220 1,150 1,150 195,000
1989/10/09 1,210 1,210 1,170 1,180 87,000
1989/10/06 1,240 1,250 1,180 1,210 255,000
1989/10/05 1,200 1,270 1,200 1,230 376,000
1989/10/04 1,210 1,230 1,190 1,220 169,000
1989/10/03 1,200 1,260 1,200 1,220 381,000
1989/10/02 1,180 1,190 1,160 1,190 199,000
1989/09/29 1,150 1,170 1,120 1,150 444,000
1989/09/28 1,120 1,130 1,100 1,110 148,000
1989/09/27 1,120 1,120 1,100 1,120 154,000
1989/09/26 1,080 1,130 1,080 1,110 270,000
1989/09/25 1,080 1,090 1,080 1,080 144,000
1989/09/22 1,100 1,100 1,080 1,090 278,000
1989/09/21 1,100 1,120 1,090 1,100 554,000
1989/09/20 1,050 1,110 1,050 1,090 853,000
1989/09/19 1,030 1,040 1,030 1,030 114,000
1989/09/18 1,040 1,040 1,020 1,030 139,000
1989/09/14 1,010 1,020 1,010 1,020 55,000
1989/09/13 1,050 1,050 1,000 1,000 175,000
1989/09/12 1,020 1,040 1,010 1,040 130,000
1989/09/11 1,020 1,030 1,010 1,010 140,000
1989/09/08 1,030 1,040 1,010 1,010 148,000
1989/09/07 1,030 1,030 1,000 1,010 131,000
1989/09/06 1,040 1,040 999 1,000 251,000
1989/09/05 1,050 1,080 1,040 1,040 797,000
1989/09/04 1,030 1,050 1,020 1,040 602,000
1989/09/01 995 1,010 991 1,000 406,000
1989/08/31 989 995 979 990 229,000
1989/08/30 998 998 970 979 123,000
1989/08/29 1,010 1,020 980 994 607,000
1989/08/28 962 995 962 995 686,000
1989/08/25 940 960 933 951 189,000
1989/08/24 931 940 930 940 58,000
1989/08/23 950 950 930 930 157,000
1989/08/22 954 955 940 950 223,000
1989/08/21 968 979 960 960 336,000
1989/08/18 908 908 900 908 15,000
1989/08/17 900 900 890 890 29,000
1989/08/16 880 881 870 880 18,000
1989/08/15 870 885 870 880 50,000
1989/08/14 872 872 870 870 24,000
1989/08/11 880 880 870 870 26,000
1989/08/10 885 885 880 880 14,000
1989/08/09 899 899 895 895 18,000
1989/08/08 917 917 907 909 15,000
1989/08/07 908 908 895 897 16,000
1989/08/04 910 920 905 915 48,000
1989/08/03 920 920 909 910 37,000
1989/08/02 909 920 909 920 48,000
1989/08/01 903 909 903 909 16,000
1989/07/31 897 900 897 900 18,000
1989/07/28 901 901 897 897 29,000
1989/07/27 900 909 900 900 48,000
1989/07/26 900 900 900 900 22,000
1989/07/25 900 900 900 900 25,000
1989/07/24 881 884 881 884 14,000
1989/07/21 895 900 881 881 19,000
1989/07/20 910 910 893 895 44,000
1989/07/19 902 902 890 890 35,000
1989/07/18 909 909 900 900 36,000
1989/07/17 901 909 900 909 9,000
1989/07/14 900 901 900 900 8,000
1989/07/13 910 911 900 900 59,000
1989/07/12 901 910 900 910 55,000
1989/07/11 912 922 900 900 42,000
1989/07/10 918 940 910 910 124,000
1989/07/07 891 910 889 910 188,000
1989/07/06 849 862 845 862 211,000
1989/07/05 852 854 840 846 55,000
1989/07/04 862 870 850 850 84,000
1989/07/03 860 861 860 861 11,000
1989/06/30 860 860 855 857 20,000
1989/06/29 857 865 855 860 13,000
1989/06/28 874 874 865 865 18,000
1989/06/27 890 890 872 880 28,000
1989/06/26 882 882 880 880 7,000
1989/06/23 865 880 865 880 4,000
1989/06/22 860 875 855 865 38,000
1989/06/21 870 870 870 870 9,000
1989/06/20 866 866 860 860 24,000
1989/06/19 865 866 855 866 14,000
1989/06/16 880 880 865 880 31,000
1989/06/15 875 875 875 875 6,000
1989/06/14 880 880 865 865 53,000
1989/06/13 890 892 865 865 44,000
1989/06/12 880 889 880 889 15,000
1989/06/09 888 905 888 890 70,000
1989/06/08 890 895 876 878 52,000
1989/06/07 881 890 875 890 46,000
1989/06/06 881 890 871 880 38,000
1989/06/05 901 910 890 890 42,000
1989/06/02 935 937 915 920 39,000
1989/06/01 941 941 931 931 17,000
1989/05/31 944 956 928 928 31,000
1989/05/30 921 929 921 924 32,000
1989/05/29 926 931 920 920 31,000
1989/05/26 915 925 915 925 32,000
1989/05/25 925 925 911 925 45,000
1989/05/24 931 941 931 931 48,000
1989/05/23 960 961 941 941 62,000
1989/05/22 965 965 961 964 44,000
1989/05/19 964 965 960 963 61,000
1989/05/18 955 960 955 960 78,000
1989/05/17 960 970 955 955 59,000
1989/05/16 954 964 954 954 42,000
1989/05/15 961 969 954 954 80,000
1989/05/12 960 970 951 960 92,000
1989/05/11 950 960 948 951 53,000
1989/05/10 960 960 950 950 37,000
1989/05/09 980 980 951 951 217,000
1989/05/08 970 980 965 971 206,000
1989/05/02 940 975 940 960 305,000
1989/05/01 930 940 930 940 55,000
1989/04/28 930 939 911 932 120,000
1989/04/27 925 925 910 925 70,000
1989/04/26 930 930 920 925 48,000
1989/04/25 905 930 896 930 64,000
1989/04/24 914 915 905 905 39,000
1989/04/21 901 915 901 912 48,000
1989/04/20 905 915 900 901 48,000
1989/04/19 925 925 895 895 53,000
1989/04/18 937 937 911 915 56,000
1989/04/17 935 940 935 936 82,000
1989/04/14 930 932 925 927 88,000
1989/04/13 925 930 925 930 110,000
1989/04/12 930 930 922 925 80,000
1989/04/11 932 932 917 920 45,000
1989/04/10 930 933 925 933 71,000
1989/04/07 920 930 914 927 39,000
1989/04/06 934 934 914 914 29,000
1989/04/05 931 935 930 934 68,000
1989/04/04 939 940 929 939 84,000
1989/04/03 951 955 936 940 102,000
1989/03/31 925 941 918 941 204,000
1989/03/30 910 925 906 920 35,000
1989/03/29 907 925 895 920 54,000
1989/03/28 930 930 905 905 42,000
1989/03/27 912 915 901 901 87,000
1989/03/24 920 930 910 922 130,000
1989/03/23 939 950 910 910 168,000
1989/03/22 950 968 940 949 382,000
1989/03/20 920 957 920 929 191,000
1989/03/17 910 918 900 910 64,000
1989/03/16 896 910 890 900 67,000
1989/03/15 920 920 892 892 182,000
1989/03/14 916 920 889 890 156,000
1989/03/13 909 919 909 919 68,000
1989/03/10 891 928 891 928 211,000
1989/03/09 889 899 889 890 22,000
1989/03/08 890 890 881 888 71,000
1989/03/07 892 900 885 885 67,000
1989/03/06 895 900 891 892 46,000
1989/03/03 900 910 895 895 32,000
1989/03/02 882 890 881 890 67,000
1989/03/01 890 910 880 880 40,000
1989/02/28 882 891 882 888 13,000
1989/02/27 890 905 879 880 77,000
1989/02/23 916 916 900 910 158,000
1989/02/22 895 919 890 916 102,000
1989/02/21 886 899 885 885 73,000
1989/02/20 895 900 876 885 117,000
1989/02/17 901 910 885 885 71,000
1989/02/16 920 929 907 907 76,000
1989/02/15 915 920 900 910 66,000
1989/02/14 910 915 901 915 63,000
1989/02/13 900 920 899 915 143,000
1989/02/10 930 930 920 920 155,000
1989/02/09 939 942 921 930 101,000
1989/02/08 970 972 939 940 276,000
1989/02/07 970 975 961 961 405,000
1989/02/06 976 976 957 960 233,000
1989/02/03 972 980 955 956 1,029,000
1989/02/02 926 957 921 950 664,000
1989/02/01 910 920 891 920 175,000
1989/01/31 909 909 900 909 66,000
1989/01/30 892 910 892 910 70,000
1989/01/28 898 905 892 892 72,000
1989/01/27 899 910 899 903 118,000
1989/01/26 919 919 890 895 103,000
1989/01/25 901 915 895 911 211,000
1989/01/24 908 910 890 891 225,000
1989/01/23 943 948 910 915 430,000
1989/01/20 908 940 907 926 1,278,000
1989/01/19 879 900 879 899 578,000
1989/01/18 837 869 836 869 195,000
1989/01/17 845 845 831 831 105,000
1989/01/13 845 847 830 842 138,000
1989/01/12 830 849 830 849 195,000
1989/01/11 832 834 815 830 83,000
1989/01/10 835 835 815 830 37,000
1989/01/09 810 811 805 806 65,000
1989/01/06 827 827 810 810 54,000
1989/01/05 825 830 825 826 36,000
1989/01/04 824 825 823 823 21,000

このページの先頭へ