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 |
|---|---|---|---|---|---|
| 1990/12/28 | 854 | 888 | 854 | 885 | 38,000 |
| 1990/12/27 | 860 | 865 | 855 | 855 | 22,000 |
| 1990/12/26 | 870 | 870 | 865 | 865 | 60,000 |
| 1990/12/25 | 861 | 865 | 861 | 862 | 12,000 |
| 1990/12/21 | 871 | 872 | 871 | 871 | 12,000 |
| 1990/12/20 | 892 | 900 | 890 | 900 | 33,000 |
| 1990/12/19 | 891 | 920 | 891 | 891 | 94,000 |
| 1990/12/18 | 889 | 890 | 880 | 890 | 16,000 |
| 1990/12/17 | 909 | 909 | 869 | 869 | 35,000 |
| 1990/12/14 | 915 | 920 | 910 | 920 | 14,000 |
| 1990/12/13 | 930 | 930 | 925 | 925 | 43,000 |
| 1990/12/12 | 905 | 939 | 900 | 932 | 117,000 |
| 1990/12/11 | 902 | 908 | 900 | 900 | 50,000 |
| 1990/12/10 | 930 | 940 | 921 | 921 | 38,000 |
| 1990/12/07 | 870 | 880 | 869 | 880 | 145,000 |
| 1990/12/06 | 890 | 891 | 869 | 870 | 33,000 |
| 1990/12/03 | 951 | 951 | 942 | 945 | 18,000 |
| 1990/11/30 | 940 | 940 | 930 | 931 | 46,000 |
| 1990/11/28 | 1,050 | 1,050 | 1,000 | 1,000 | 24,000 |
| 1990/11/26 | 1,020 | 1,100 | 1,020 | 1,100 | 26,000 |
| 1990/11/22 | 1,000 | 1,020 | 999 | 1,020 | 16,000 |
| 1990/11/21 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1990/11/20 | 1,050 | 1,050 | 1,030 | 1,040 | 6,000 |
| 1990/11/19 | 1,050 | 1,080 | 1,020 | 1,030 | 22,000 |
| 1990/11/16 | 1,060 | 1,060 | 1,040 | 1,050 | 16,000 |
| 1990/11/15 | 1,080 | 1,100 | 1,070 | 1,070 | 16,000 |
| 1990/11/14 | 1,120 | 1,130 | 1,100 | 1,100 | 39,000 |
| 1990/11/13 | 1,080 | 1,120 | 1,080 | 1,110 | 107,000 |
| 1990/11/09 | 1,110 | 1,120 | 1,040 | 1,040 | 96,000 |
| 1990/11/08 | 1,080 | 1,110 | 1,040 | 1,110 | 33,000 |
| 1990/11/07 | 1,140 | 1,140 | 1,080 | 1,100 | 72,000 |
| 1990/11/06 | 1,140 | 1,190 | 1,080 | 1,160 | 107,000 |
| 1990/11/05 | 1,170 | 1,170 | 1,140 | 1,140 | 18,000 |
| 1990/11/02 | 1,120 | 1,140 | 1,110 | 1,140 | 106,000 |
| 1990/11/01 | 1,190 | 1,190 | 1,120 | 1,160 | 134,000 |
| 1990/10/31 | 1,200 | 1,220 | 1,150 | 1,210 | 388,000 |
| 1990/10/30 | 1,090 | 1,210 | 1,090 | 1,190 | 484,000 |
| 1990/10/29 | 1,100 | 1,100 | 1,080 | 1,090 | 31,000 |
| 1990/10/26 | 1,100 | 1,100 | 1,060 | 1,060 | 47,000 |
| 1990/10/25 | 1,100 | 1,110 | 1,060 | 1,100 | 65,000 |
| 1990/10/24 | 1,070 | 1,080 | 1,050 | 1,080 | 16,000 |
| 1990/10/23 | 1,070 | 1,080 | 1,060 | 1,070 | 50,000 |
| 1990/10/22 | 1,120 | 1,120 | 1,060 | 1,060 | 43,000 |
| 1990/10/19 | 1,090 | 1,140 | 1,090 | 1,110 | 123,000 |
| 1990/10/18 | 1,010 | 1,070 | 1,000 | 1,060 | 101,000 |
| 1990/10/17 | 1,030 | 1,030 | 985 | 1,020 | 63,000 |
| 1990/10/16 | 931 | 1,020 | 931 | 1,020 | 172,000 |
| 1990/10/15 | 875 | 875 | 875 | 875 | 13,000 |
| 1990/10/12 | 870 | 880 | 870 | 875 | 27,000 |
| 1990/10/11 | 903 | 903 | 900 | 900 | 16,000 |
| 1990/10/09 | 940 | 950 | 940 | 943 | 26,000 |
| 1990/10/08 | 930 | 930 | 929 | 930 | 25,000 |
| 1990/10/05 | 900 | 930 | 900 | 930 | 54,000 |
| 1990/10/04 | 920 | 920 | 910 | 910 | 19,000 |
| 1990/10/03 | 937 | 937 | 930 | 930 | 38,000 |
| 1990/10/02 | 850 | 927 | 849 | 927 | 131,000 |
| 1990/09/28 | 865 | 890 | 860 | 890 | 131,000 |
| 1990/09/27 | 880 | 885 | 870 | 885 | 39,000 |
| 1990/09/26 | 920 | 920 | 920 | 920 | 19,000 |
| 1990/09/25 | 907 | 926 | 900 | 910 | 55,000 |
| 1990/09/21 | 936 | 936 | 899 | 910 | 183,000 |
| 1990/09/20 | 950 | 955 | 936 | 937 | 31,000 |
| 1990/09/19 | 961 | 962 | 960 | 960 | 13,000 |
| 1990/09/18 | 1,000 | 1,000 | 960 | 960 | 49,000 |
| 1990/09/17 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1990/09/14 | 1,000 | 1,020 | 1,000 | 1,020 | 33,000 |
| 1990/09/13 | 1,060 | 1,080 | 1,020 | 1,020 | 17,000 |
| 1990/09/12 | 1,000 | 1,050 | 990 | 1,050 | 67,000 |
| 1990/09/11 | 1,040 | 1,040 | 990 | 990 | 53,000 |
| 1990/09/10 | 996 | 1,050 | 996 | 1,050 | 59,000 |
| 1990/09/07 | 1,000 | 1,010 | 969 | 970 | 60,000 |
| 1990/09/06 | 980 | 1,000 | 980 | 985 | 88,000 |
| 1990/09/05 | 1,070 | 1,080 | 985 | 990 | 71,000 |
| 1990/09/04 | 1,130 | 1,130 | 1,050 | 1,050 | 58,000 |
| 1990/09/03 | 1,170 | 1,180 | 1,150 | 1,150 | 58,000 |
| 1990/08/31 | 1,100 | 1,180 | 1,100 | 1,110 | 94,000 |
| 1990/08/30 | 1,060 | 1,080 | 1,050 | 1,080 | 32,000 |
| 1990/08/29 | 1,080 | 1,080 | 1,040 | 1,050 | 89,000 |
| 1990/08/28 | 1,040 | 1,070 | 1,040 | 1,040 | 102,000 |
| 1990/08/27 | 979 | 979 | 960 | 970 | 116,000 |
| 1990/08/24 | 980 | 1,000 | 950 | 959 | 89,000 |
| 1990/08/23 | 1,090 | 1,110 | 985 | 985 | 67,000 |
| 1990/08/22 | 1,230 | 1,230 | 1,110 | 1,110 | 34,000 |
| 1990/08/21 | 1,220 | 1,270 | 1,220 | 1,270 | 66,000 |
| 1990/08/20 | 1,220 | 1,230 | 1,200 | 1,200 | 37,000 |
| 1990/08/17 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 |
| 1990/08/16 | 1,320 | 1,320 | 1,290 | 1,290 | 18,000 |
| 1990/08/15 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 |
| 1990/08/14 | 1,220 | 1,230 | 1,180 | 1,200 | 30,000 |
| 1990/08/13 | 1,280 | 1,280 | 1,250 | 1,250 | 74,000 |
| 1990/08/10 | 1,280 | 1,280 | 1,200 | 1,250 | 38,000 |
| 1990/08/09 | 1,300 | 1,300 | 1,250 | 1,250 | 25,000 |
| 1990/08/08 | 1,240 | 1,300 | 1,240 | 1,300 | 49,000 |
| 1990/08/07 | 1,280 | 1,300 | 1,210 | 1,300 | 56,000 |
| 1990/08/06 | 1,360 | 1,360 | 1,360 | 1,360 | 40,000 |
| 1990/08/03 | 1,360 | 1,400 | 1,260 | 1,400 | 156,000 |
| 1990/08/02 | 1,400 | 1,400 | 1,370 | 1,370 | 49,000 |
| 1990/08/01 | 1,420 | 1,430 | 1,400 | 1,400 | 78,000 |
| 1990/07/31 | 1,480 | 1,480 | 1,440 | 1,440 | 21,000 |
| 1990/07/30 | 1,470 | 1,470 | 1,450 | 1,460 | 14,000 |
| 1990/07/27 | 1,500 | 1,500 | 1,450 | 1,450 | 74,000 |
| 1990/07/26 | 1,500 | 1,500 | 1,470 | 1,490 | 69,000 |
| 1990/07/25 | 1,520 | 1,520 | 1,490 | 1,490 | 75,000 |
| 1990/07/24 | 1,530 | 1,530 | 1,510 | 1,510 | 42,000 |
| 1990/07/23 | 1,530 | 1,530 | 1,520 | 1,520 | 13,000 |
| 1990/07/20 | 1,600 | 1,600 | 1,570 | 1,600 | 19,000 |
| 1990/07/19 | 1,630 | 1,650 | 1,580 | 1,580 | 27,000 |
| 1990/07/18 | 1,630 | 1,670 | 1,630 | 1,650 | 240,000 |
| 1990/07/17 | 1,630 | 1,630 | 1,620 | 1,620 | 18,000 |
| 1990/07/16 | 1,650 | 1,660 | 1,630 | 1,630 | 56,000 |
| 1990/07/13 | 1,570 | 1,630 | 1,570 | 1,630 | 67,000 |
| 1990/07/12 | 1,540 | 1,570 | 1,520 | 1,540 | 38,000 |
| 1990/07/11 | 1,490 | 1,560 | 1,490 | 1,510 | 156,000 |
| 1990/07/10 | 1,550 | 1,550 | 1,520 | 1,520 | 61,000 |
| 1990/07/09 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 |
| 1990/07/06 | 1,570 | 1,590 | 1,560 | 1,590 | 43,000 |
| 1990/07/05 | 1,600 | 1,610 | 1,560 | 1,600 | 164,000 |
| 1990/07/04 | 1,590 | 1,600 | 1,580 | 1,590 | 21,000 |
| 1990/07/03 | 1,620 | 1,620 | 1,560 | 1,560 | 32,000 |
| 1990/07/02 | 1,590 | 1,620 | 1,540 | 1,620 | 32,000 |
| 1990/06/29 | 1,610 | 1,610 | 1,530 | 1,530 | 77,000 |
| 1990/06/28 | 1,670 | 1,670 | 1,580 | 1,630 | 39,000 |
| 1990/06/27 | 1,620 | 1,640 | 1,590 | 1,640 | 232,000 |
| 1990/06/26 | 1,530 | 1,670 | 1,510 | 1,650 | 274,000 |
| 1990/06/25 | 1,580 | 1,580 | 1,500 | 1,550 | 46,000 |
| 1990/06/22 | 1,650 | 1,650 | 1,570 | 1,600 | 135,000 |
| 1990/06/21 | 1,700 | 1,700 | 1,680 | 1,680 | 20,000 |
| 1990/06/20 | 1,650 | 1,700 | 1,650 | 1,700 | 54,000 |
| 1990/06/19 | 1,650 | 1,720 | 1,590 | 1,710 | 235,000 |
| 1990/06/18 | 1,700 | 1,730 | 1,700 | 1,700 | 30,000 |
| 1990/06/15 | 1,710 | 1,750 | 1,700 | 1,730 | 110,000 |
| 1990/06/14 | 1,700 | 1,750 | 1,700 | 1,750 | 282,000 |
| 1990/06/13 | 1,700 | 1,700 | 1,630 | 1,650 | 130,000 |
| 1990/06/12 | 1,700 | 1,740 | 1,700 | 1,710 | 150,000 |
| 1990/06/11 | 1,790 | 1,790 | 1,720 | 1,720 | 173,000 |
| 1990/06/08 | 1,780 | 1,830 | 1,760 | 1,760 | 284,000 |
| 1990/06/07 | 1,840 | 1,840 | 1,750 | 1,810 | 309,000 |
| 1990/06/06 | 1,890 | 1,910 | 1,820 | 1,820 | 2,075,000 |
| 1990/06/05 | 1,840 | 1,900 | 1,800 | 1,860 | 2,172,000 |
| 1990/06/04 | 1,700 | 1,850 | 1,690 | 1,850 | 1,782,000 |
| 1990/06/01 | 1,580 | 1,750 | 1,580 | 1,720 | 890,000 |
| 1990/05/31 | 1,650 | 1,650 | 1,580 | 1,640 | 155,000 |
| 1990/05/30 | 1,640 | 1,660 | 1,610 | 1,640 | 129,000 |
| 1990/05/29 | 1,560 | 1,650 | 1,560 | 1,640 | 444,000 |
| 1990/05/28 | 1,630 | 1,630 | 1,560 | 1,560 | 33,000 |
| 1990/05/25 | 1,640 | 1,650 | 1,570 | 1,620 | 132,000 |
| 1990/05/24 | 1,550 | 1,660 | 1,530 | 1,660 | 194,000 |
| 1990/05/23 | 1,520 | 1,580 | 1,500 | 1,580 | 147,000 |
| 1990/05/22 | 1,510 | 1,550 | 1,480 | 1,550 | 70,000 |
| 1990/05/21 | 1,480 | 1,540 | 1,460 | 1,540 | 53,000 |
| 1990/05/18 | 1,460 | 1,560 | 1,450 | 1,550 | 351,000 |
| 1990/05/17 | 1,410 | 1,450 | 1,390 | 1,450 | 145,000 |
| 1990/05/16 | 1,410 | 1,410 | 1,370 | 1,400 | 108,000 |
| 1990/05/15 | 1,420 | 1,420 | 1,360 | 1,400 | 65,000 |
| 1990/05/14 | 1,430 | 1,460 | 1,430 | 1,430 | 77,000 |
| 1990/05/11 | 1,370 | 1,450 | 1,350 | 1,450 | 225,000 |
| 1990/05/10 | 1,270 | 1,340 | 1,270 | 1,330 | 180,000 |
| 1990/05/09 | 1,260 | 1,300 | 1,260 | 1,270 | 152,000 |
| 1990/05/08 | 1,230 | 1,250 | 1,230 | 1,250 | 21,000 |
| 1990/05/07 | 1,250 | 1,270 | 1,230 | 1,270 | 28,000 |
| 1990/05/02 | 1,220 | 1,220 | 1,210 | 1,210 | 61,000 |
| 1990/05/01 | 1,220 | 1,220 | 1,200 | 1,200 | 33,000 |
| 1990/04/27 | 1,210 | 1,220 | 1,200 | 1,200 | 63,000 |
| 1990/04/26 | 1,260 | 1,270 | 1,200 | 1,200 | 18,000 |
| 1990/04/25 | 1,250 | 1,250 | 1,230 | 1,230 | 66,000 |
| 1990/04/24 | 1,250 | 1,250 | 1,220 | 1,230 | 48,000 |
| 1990/04/23 | 1,200 | 1,230 | 1,200 | 1,230 | 50,000 |
| 1990/04/20 | 1,290 | 1,290 | 1,200 | 1,210 | 80,000 |
| 1990/04/19 | 1,250 | 1,260 | 1,220 | 1,260 | 63,000 |
| 1990/04/18 | 1,240 | 1,270 | 1,200 | 1,200 | 17,000 |
| 1990/04/17 | 1,280 | 1,300 | 1,260 | 1,280 | 50,000 |
| 1990/04/16 | 1,280 | 1,280 | 1,270 | 1,270 | 55,000 |
| 1990/04/13 | 1,260 | 1,320 | 1,230 | 1,320 | 118,000 |
| 1990/04/12 | 1,200 | 1,280 | 1,200 | 1,260 | 139,000 |
| 1990/04/11 | 1,160 | 1,200 | 1,160 | 1,180 | 100,000 |
| 1990/04/10 | 1,240 | 1,240 | 1,150 | 1,160 | 172,000 |
| 1990/04/09 | 1,160 | 1,240 | 1,160 | 1,240 | 208,000 |
| 1990/04/06 | 1,020 | 1,080 | 1,010 | 1,040 | 225,000 |
| 1990/04/05 | 960 | 980 | 960 | 980 | 167,000 |
| 1990/04/04 | 1,260 | 1,260 | 1,150 | 1,150 | 18,000 |
| 1990/04/03 | 1,390 | 1,390 | 1,250 | 1,250 | 49,000 |
| 1990/03/30 | 1,460 | 1,530 | 1,430 | 1,530 | 152,000 |
| 1990/03/29 | 1,490 | 1,490 | 1,390 | 1,450 | 88,000 |
| 1990/03/28 | 1,500 | 1,500 | 1,440 | 1,440 | 58,000 |
| 1990/03/27 | 1,420 | 1,530 | 1,420 | 1,520 | 232,000 |
| 1990/03/26 | 1,380 | 1,400 | 1,310 | 1,350 | 139,000 |
| 1990/03/23 | 1,470 | 1,480 | 1,390 | 1,400 | 454,000 |
| 1990/03/22 | 1,560 | 1,570 | 1,500 | 1,500 | 81,000 |
| 1990/03/20 | 1,580 | 1,590 | 1,490 | 1,590 | 121,000 |
| 1990/03/19 | 1,710 | 1,710 | 1,610 | 1,610 | 46,000 |
| 1990/03/16 | 1,630 | 1,680 | 1,630 | 1,680 | 191,000 |
| 1990/03/15 | 1,630 | 1,650 | 1,630 | 1,640 | 258,000 |
| 1990/03/14 | 1,660 | 1,660 | 1,600 | 1,650 | 109,000 |
| 1990/03/13 | 1,680 | 1,680 | 1,650 | 1,650 | 36,000 |
| 1990/03/12 | 1,740 | 1,750 | 1,670 | 1,740 | 84,000 |
| 1990/03/09 | 1,700 | 1,770 | 1,690 | 1,770 | 166,000 |
| 1990/03/08 | 1,660 | 1,690 | 1,660 | 1,670 | 35,000 |
| 1990/03/07 | 1,700 | 1,720 | 1,670 | 1,700 | 70,000 |
| 1990/03/06 | 1,680 | 1,730 | 1,680 | 1,730 | 130,000 |
| 1990/03/05 | 1,680 | 1,710 | 1,660 | 1,710 | 53,000 |
| 1990/03/02 | 1,670 | 1,710 | 1,670 | 1,710 | 60,000 |
| 1990/03/01 | 1,720 | 1,720 | 1,680 | 1,720 | 144,000 |
| 1990/02/28 | 1,630 | 1,720 | 1,620 | 1,710 | 157,000 |
| 1990/02/27 | 1,600 | 1,620 | 1,580 | 1,620 | 80,000 |
| 1990/02/26 | 1,690 | 1,690 | 1,560 | 1,570 | 67,000 |
| 1990/02/23 | 1,690 | 1,750 | 1,640 | 1,750 | 151,000 |
| 1990/02/22 | 1,750 | 1,760 | 1,700 | 1,730 | 80,000 |
| 1990/02/21 | 1,750 | 1,770 | 1,720 | 1,740 | 265,000 |
| 1990/02/20 | 1,790 | 1,800 | 1,770 | 1,780 | 124,000 |
| 1990/02/19 | 1,870 | 1,870 | 1,800 | 1,820 | 46,000 |
| 1990/02/16 | 1,860 | 1,890 | 1,820 | 1,870 | 286,000 |
| 1990/02/15 | 1,910 | 1,940 | 1,850 | 1,890 | 2,306,000 |
| 1990/02/14 | 1,800 | 1,860 | 1,780 | 1,860 | 296,000 |
| 1990/02/13 | 1,840 | 1,840 | 1,810 | 1,810 | 136,000 |
| 1990/02/09 | 1,850 | 1,850 | 1,800 | 1,840 | 463,000 |
| 1990/02/08 | 1,820 | 1,860 | 1,780 | 1,860 | 584,000 |
| 1990/02/07 | 1,880 | 1,900 | 1,800 | 1,820 | 1,031,000 |
| 1990/02/06 | 1,740 | 1,870 | 1,700 | 1,850 | 3,474,000 |
| 1990/02/05 | 1,660 | 1,740 | 1,630 | 1,730 | 921,000 |
| 1990/02/02 | 1,590 | 1,690 | 1,590 | 1,680 | 293,000 |
| 1990/02/01 | 1,660 | 1,670 | 1,620 | 1,620 | 191,000 |
| 1990/01/31 | 1,680 | 1,700 | 1,610 | 1,660 | 380,000 |
| 1990/01/30 | 1,530 | 1,690 | 1,530 | 1,690 | 230,000 |
| 1990/01/29 | 1,520 | 1,550 | 1,520 | 1,550 | 122,000 |
| 1990/01/26 | 1,520 | 1,580 | 1,520 | 1,550 | 71,000 |
| 1990/01/25 | 1,550 | 1,570 | 1,550 | 1,550 | 61,000 |
| 1990/01/24 | 1,580 | 1,580 | 1,550 | 1,570 | 69,000 |
| 1990/01/23 | 1,600 | 1,600 | 1,540 | 1,580 | 63,000 |
| 1990/01/22 | 1,610 | 1,610 | 1,570 | 1,600 | 116,000 |
| 1990/01/19 | 1,580 | 1,610 | 1,560 | 1,610 | 101,000 |
| 1990/01/18 | 1,580 | 1,600 | 1,580 | 1,600 | 86,000 |
| 1990/01/17 | 1,610 | 1,650 | 1,570 | 1,600 | 221,000 |
| 1990/01/16 | 1,590 | 1,650 | 1,590 | 1,610 | 143,000 |
| 1990/01/12 | 1,570 | 1,670 | 1,560 | 1,650 | 383,000 |
| 1990/01/11 | 1,580 | 1,600 | 1,550 | 1,570 | 539,000 |
| 1990/01/10 | 1,580 | 1,600 | 1,550 | 1,600 | 176,000 |
| 1990/01/09 | 1,620 | 1,620 | 1,570 | 1,600 | 135,000 |
| 1990/01/08 | 1,580 | 1,630 | 1,580 | 1,630 | 93,000 |
| 1990/01/05 | 1,670 | 1,670 | 1,580 | 1,630 | 157,000 |
| 1990/01/04 | 1,650 | 1,700 | 1,650 | 1,670 | 74,000 |