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 |
---|---|---|---|---|---|
1991/12/30 | 800 | 805 | 800 | 801 | 20,000 |
1991/12/27 | 806 | 806 | 795 | 795 | 23,000 |
1991/12/26 | 791 | 800 | 790 | 796 | 77,000 |
1991/12/25 | 780 | 791 | 780 | 791 | 41,000 |
1991/12/24 | 840 | 840 | 810 | 810 | 22,000 |
1991/12/20 | 860 | 860 | 820 | 820 | 107,000 |
1991/12/19 | 881 | 894 | 860 | 870 | 67,000 |
1991/12/18 | 890 | 890 | 871 | 871 | 32,000 |
1991/12/17 | 929 | 929 | 905 | 915 | 54,000 |
1991/12/16 | 890 | 930 | 890 | 930 | 71,000 |
1991/12/13 | 903 | 906 | 880 | 880 | 92,000 |
1991/12/12 | 910 | 913 | 906 | 913 | 68,000 |
1991/12/11 | 875 | 890 | 870 | 890 | 81,000 |
1991/12/10 | 932 | 933 | 889 | 895 | 216,000 |
1991/12/09 | 920 | 930 | 920 | 925 | 66,000 |
1991/12/06 | 958 | 958 | 910 | 910 | 277,000 |
1991/12/05 | 940 | 972 | 940 | 960 | 558,000 |
1991/12/04 | 861 | 905 | 840 | 905 | 1,512,000 |
1991/12/03 | 905 | 905 | 871 | 871 | 60,000 |
1991/12/02 | 939 | 940 | 909 | 911 | 33,000 |
1991/11/29 | 945 | 979 | 940 | 940 | 213,000 |
1991/11/28 | 881 | 909 | 880 | 909 | 134,000 |
1991/11/27 | 935 | 940 | 890 | 891 | 106,000 |
1991/11/26 | 970 | 975 | 939 | 949 | 77,000 |
1991/11/25 | 995 | 1,000 | 976 | 976 | 94,000 |
1991/11/22 | 1,020 | 1,030 | 1,000 | 1,000 | 86,000 |
1991/11/21 | 1,100 | 1,100 | 1,040 | 1,060 | 274,000 |
1991/11/20 | 1,070 | 1,100 | 1,060 | 1,100 | 418,000 |
1991/11/19 | 1,050 | 1,120 | 1,050 | 1,090 | 815,000 |
1991/11/18 | 1,030 | 1,040 | 1,020 | 1,030 | 150,000 |
1991/11/15 | 1,050 | 1,090 | 1,050 | 1,080 | 572,000 |
1991/11/14 | 990 | 1,050 | 990 | 990 | 539,000 |
1991/11/13 | 999 | 1,000 | 980 | 980 | 17,000 |
1991/11/12 | 995 | 1,010 | 980 | 980 | 84,000 |
1991/11/11 | 1,010 | 1,010 | 975 | 975 | 95,000 |
1991/11/08 | 992 | 1,020 | 989 | 1,020 | 98,000 |
1991/11/07 | 1,010 | 1,020 | 1,000 | 1,000 | 58,000 |
1991/11/06 | 1,030 | 1,060 | 1,030 | 1,030 | 172,000 |
1991/11/05 | 1,030 | 1,070 | 1,030 | 1,030 | 581,000 |
1991/11/01 | 1,030 | 1,110 | 1,010 | 1,010 | 1,213,000 |
1991/10/31 | 1,000 | 1,020 | 990 | 1,020 | 322,000 |
1991/10/30 | 1,020 | 1,020 | 970 | 1,000 | 168,000 |
1991/10/29 | 1,060 | 1,090 | 1,020 | 1,020 | 1,152,000 |
1991/10/28 | 971 | 1,070 | 969 | 1,050 | 952,000 |
1991/10/25 | 970 | 976 | 960 | 970 | 424,000 |
1991/10/24 | 929 | 985 | 929 | 970 | 508,000 |
1991/10/23 | 901 | 940 | 896 | 929 | 433,000 |
1991/10/22 | 880 | 920 | 861 | 911 | 602,000 |
1991/10/21 | 831 | 894 | 831 | 880 | 406,000 |
1991/10/18 | 777 | 815 | 777 | 811 | 327,000 |
1991/10/17 | 745 | 777 | 745 | 771 | 205,000 |
1991/10/16 | 722 | 735 | 719 | 735 | 52,000 |
1991/10/15 | 699 | 712 | 699 | 712 | 25,000 |
1991/10/14 | 693 | 695 | 683 | 690 | 65,000 |
1991/10/11 | 700 | 700 | 683 | 683 | 16,000 |
1991/10/09 | 695 | 700 | 683 | 700 | 70,000 |
1991/10/08 | 695 | 700 | 694 | 695 | 42,000 |
1991/10/07 | 722 | 722 | 702 | 702 | 13,000 |
1991/10/04 | 722 | 725 | 720 | 721 | 38,000 |
1991/10/03 | 730 | 730 | 720 | 721 | 26,000 |
1991/10/02 | 723 | 739 | 723 | 730 | 26,000 |
1991/10/01 | 718 | 720 | 715 | 720 | 40,000 |
1991/09/30 | 728 | 728 | 719 | 720 | 7,000 |
1991/09/27 | 720 | 731 | 720 | 725 | 39,000 |
1991/09/26 | 685 | 704 | 685 | 704 | 16,000 |
1991/09/25 | 671 | 685 | 671 | 680 | 23,000 |
1991/09/24 | 673 | 673 | 653 | 660 | 97,000 |
1991/09/20 | 670 | 676 | 670 | 670 | 84,000 |
1991/09/19 | 665 | 675 | 659 | 670 | 100,000 |
1991/09/18 | 699 | 699 | 656 | 656 | 36,000 |
1991/09/17 | 705 | 710 | 700 | 700 | 7,000 |
1991/09/13 | 710 | 710 | 705 | 705 | 46,000 |
1991/09/12 | 660 | 670 | 656 | 670 | 53,000 |
1991/09/11 | 683 | 683 | 675 | 675 | 7,000 |
1991/09/10 | 704 | 704 | 703 | 703 | 9,000 |
1991/09/09 | 717 | 717 | 705 | 705 | 21,000 |
1991/09/06 | 689 | 718 | 689 | 718 | 11,000 |
1991/09/05 | 684 | 684 | 675 | 684 | 38,000 |
1991/09/04 | 684 | 684 | 675 | 675 | 13,000 |
1991/09/03 | 684 | 684 | 684 | 684 | 5,000 |
1991/09/02 | 665 | 684 | 665 | 684 | 18,000 |
1991/08/30 | 659 | 675 | 656 | 675 | 22,000 |
1991/08/29 | 650 | 652 | 650 | 652 | 12,000 |
1991/08/28 | 660 | 660 | 660 | 660 | 26,000 |
1991/08/27 | 655 | 674 | 655 | 656 | 46,000 |
1991/08/26 | 662 | 662 | 655 | 655 | 53,000 |
1991/08/23 | 662 | 662 | 660 | 661 | 21,000 |
1991/08/22 | 650 | 674 | 650 | 660 | 64,000 |
1991/08/21 | 650 | 650 | 650 | 650 | 24,000 |
1991/08/20 | 609 | 611 | 595 | 610 | 48,000 |
1991/08/19 | 650 | 650 | 609 | 609 | 57,000 |
1991/08/16 | 679 | 685 | 651 | 651 | 21,000 |
1991/08/15 | 700 | 700 | 690 | 690 | 6,000 |
1991/08/14 | 710 | 710 | 690 | 700 | 10,000 |
1991/08/13 | 700 | 700 | 680 | 690 | 6,000 |
1991/08/12 | 686 | 686 | 675 | 680 | 14,000 |
1991/08/09 | 706 | 711 | 706 | 711 | 11,000 |
1991/08/08 | 750 | 750 | 741 | 741 | 9,000 |
1991/08/07 | 740 | 755 | 740 | 755 | 23,000 |
1991/08/06 | 761 | 761 | 740 | 740 | 20,000 |
1991/08/05 | 775 | 775 | 759 | 759 | 21,000 |
1991/08/02 | 779 | 779 | 770 | 775 | 12,000 |
1991/08/01 | 786 | 786 | 775 | 775 | 22,000 |
1991/07/31 | 751 | 780 | 750 | 780 | 87,000 |
1991/07/30 | 749 | 749 | 730 | 735 | 42,000 |
1991/07/29 | 750 | 754 | 745 | 752 | 31,000 |
1991/07/26 | 745 | 749 | 745 | 745 | 58,000 |
1991/07/25 | 720 | 735 | 715 | 735 | 19,000 |
1991/07/24 | 714 | 714 | 710 | 710 | 10,000 |
1991/07/23 | 701 | 702 | 695 | 695 | 25,000 |
1991/07/22 | 702 | 702 | 702 | 702 | 6,000 |
1991/07/19 | 700 | 700 | 700 | 700 | 8,000 |
1991/07/18 | 711 | 711 | 695 | 695 | 37,000 |
1991/07/17 | 715 | 720 | 710 | 710 | 31,000 |
1991/07/16 | 719 | 721 | 710 | 715 | 48,000 |
1991/07/15 | 709 | 724 | 709 | 719 | 24,000 |
1991/07/12 | 695 | 700 | 685 | 700 | 22,000 |
1991/07/11 | 700 | 703 | 685 | 685 | 47,000 |
1991/07/10 | 700 | 700 | 685 | 700 | 40,000 |
1991/07/09 | 660 | 679 | 630 | 655 | 48,000 |
1991/07/08 | 698 | 715 | 670 | 676 | 107,000 |
1991/07/05 | 706 | 711 | 698 | 703 | 84,000 |
1991/07/04 | 730 | 730 | 710 | 725 | 37,000 |
1991/07/03 | 726 | 726 | 723 | 724 | 26,000 |
1991/07/02 | 805 | 805 | 786 | 786 | 15,000 |
1991/07/01 | 797 | 800 | 796 | 800 | 10,000 |
1991/06/28 | 800 | 800 | 790 | 797 | 21,000 |
1991/06/27 | 790 | 790 | 780 | 790 | 10,000 |
1991/06/26 | 790 | 790 | 780 | 785 | 34,000 |
1991/06/25 | 789 | 790 | 780 | 780 | 10,000 |
1991/06/24 | 815 | 815 | 800 | 800 | 16,000 |
1991/06/21 | 800 | 807 | 800 | 806 | 24,000 |
1991/06/20 | 803 | 804 | 803 | 803 | 32,000 |
1991/06/19 | 807 | 811 | 800 | 800 | 28,000 |
1991/06/18 | 806 | 810 | 806 | 806 | 25,000 |
1991/06/17 | 816 | 816 | 816 | 816 | 5,000 |
1991/06/14 | 805 | 809 | 800 | 806 | 52,000 |
1991/06/13 | 801 | 810 | 801 | 810 | 30,000 |
1991/06/12 | 810 | 810 | 808 | 810 | 15,000 |
1991/06/11 | 800 | 804 | 800 | 801 | 34,000 |
1991/06/10 | 817 | 817 | 810 | 810 | 39,000 |
1991/06/07 | 820 | 830 | 820 | 827 | 12,000 |
1991/06/06 | 846 | 846 | 840 | 840 | 12,000 |
1991/06/05 | 840 | 840 | 816 | 817 | 35,000 |
1991/06/04 | 837 | 837 | 835 | 835 | 5,000 |
1991/06/03 | 842 | 850 | 835 | 835 | 6,000 |
1991/05/31 | 851 | 851 | 831 | 835 | 24,000 |
1991/05/30 | 860 | 860 | 850 | 850 | 2,000 |
1991/05/29 | 858 | 870 | 850 | 850 | 11,000 |
1991/05/28 | 850 | 858 | 848 | 848 | 16,000 |
1991/05/27 | 845 | 850 | 840 | 850 | 27,000 |
1991/05/24 | 850 | 855 | 847 | 855 | 22,000 |
1991/05/23 | 850 | 853 | 843 | 846 | 17,000 |
1991/05/22 | 850 | 870 | 843 | 870 | 21,000 |
1991/05/21 | 855 | 855 | 840 | 840 | 8,000 |
1991/05/20 | 863 | 863 | 850 | 850 | 15,000 |
1991/05/17 | 864 | 864 | 855 | 855 | 27,000 |
1991/05/16 | 878 | 878 | 861 | 865 | 15,000 |
1991/05/15 | 880 | 885 | 870 | 870 | 25,000 |
1991/05/14 | 909 | 909 | 880 | 880 | 21,000 |
1991/05/13 | 900 | 910 | 900 | 910 | 6,000 |
1991/05/10 | 877 | 885 | 877 | 881 | 25,000 |
1991/05/09 | 885 | 886 | 875 | 875 | 57,000 |
1991/05/08 | 881 | 881 | 861 | 875 | 88,000 |
1991/05/07 | 910 | 910 | 880 | 881 | 29,000 |
1991/05/02 | 904 | 920 | 900 | 915 | 50,000 |
1991/05/01 | 900 | 905 | 888 | 905 | 33,000 |
1991/04/30 | 886 | 900 | 886 | 900 | 30,000 |
1991/04/26 | 885 | 906 | 885 | 906 | 17,000 |
1991/04/25 | 902 | 905 | 890 | 900 | 43,000 |
1991/04/24 | 907 | 907 | 901 | 905 | 32,000 |
1991/04/23 | 900 | 910 | 900 | 907 | 37,000 |
1991/04/22 | 910 | 914 | 903 | 914 | 26,000 |
1991/04/19 | 935 | 935 | 920 | 930 | 37,000 |
1991/04/18 | 960 | 960 | 941 | 941 | 34,000 |
1991/04/17 | 965 | 979 | 945 | 945 | 60,000 |
1991/04/16 | 960 | 966 | 955 | 955 | 81,000 |
1991/04/15 | 970 | 980 | 961 | 961 | 66,000 |
1991/04/12 | 940 | 980 | 930 | 980 | 130,000 |
1991/04/11 | 955 | 955 | 936 | 940 | 144,000 |
1991/04/10 | 959 | 975 | 950 | 955 | 103,000 |
1991/04/09 | 990 | 990 | 960 | 960 | 116,000 |
1991/04/08 | 969 | 1,020 | 969 | 990 | 518,000 |
1991/04/05 | 920 | 970 | 912 | 967 | 627,000 |
1991/04/04 | 915 | 915 | 905 | 910 | 126,000 |
1991/04/03 | 902 | 910 | 891 | 910 | 83,000 |
1991/04/02 | 900 | 901 | 900 | 900 | 13,000 |
1991/04/01 | 910 | 910 | 884 | 885 | 37,000 |
1991/03/29 | 910 | 910 | 880 | 900 | 42,000 |
1991/03/28 | 890 | 900 | 888 | 900 | 87,000 |
1991/03/27 | 876 | 888 | 875 | 888 | 32,000 |
1991/03/26 | 852 | 860 | 851 | 860 | 95,000 |
1991/03/25 | 880 | 898 | 853 | 864 | 76,000 |
1991/03/22 | 888 | 888 | 880 | 888 | 87,000 |
1991/03/20 | 929 | 929 | 883 | 888 | 69,000 |
1991/03/19 | 939 | 939 | 919 | 919 | 206,000 |
1991/03/18 | 949 | 949 | 935 | 940 | 102,000 |
1991/03/15 | 936 | 940 | 932 | 932 | 78,000 |
1991/03/14 | 930 | 940 | 930 | 935 | 158,000 |
1991/03/13 | 909 | 929 | 909 | 929 | 130,000 |
1991/03/12 | 885 | 915 | 882 | 911 | 123,000 |
1991/03/11 | 877 | 887 | 866 | 885 | 149,000 |
1991/03/08 | 870 | 870 | 863 | 867 | 78,000 |
1991/03/07 | 901 | 901 | 871 | 871 | 42,000 |
1991/03/06 | 899 | 900 | 891 | 891 | 34,000 |
1991/03/05 | 891 | 900 | 890 | 891 | 20,000 |
1991/03/04 | 905 | 906 | 890 | 890 | 11,000 |
1991/03/01 | 923 | 923 | 910 | 912 | 22,000 |
1991/02/28 | 924 | 940 | 910 | 920 | 43,000 |
1991/02/27 | 922 | 922 | 905 | 914 | 25,000 |
1991/02/26 | 930 | 931 | 920 | 922 | 42,000 |
1991/02/25 | 900 | 919 | 900 | 910 | 34,000 |
1991/02/22 | 925 | 925 | 900 | 900 | 28,000 |
1991/02/21 | 920 | 920 | 905 | 905 | 38,000 |
1991/02/20 | 949 | 949 | 936 | 940 | 45,000 |
1991/02/19 | 945 | 980 | 945 | 976 | 130,000 |
1991/02/18 | 929 | 945 | 920 | 945 | 123,000 |
1991/02/15 | 860 | 900 | 860 | 900 | 53,000 |
1991/02/14 | 849 | 861 | 840 | 852 | 130,000 |
1991/02/13 | 856 | 861 | 840 | 840 | 40,000 |
1991/02/12 | 840 | 859 | 835 | 856 | 104,000 |
1991/02/08 | 801 | 830 | 800 | 825 | 105,000 |
1991/02/07 | 741 | 796 | 741 | 796 | 144,000 |
1991/02/06 | 750 | 760 | 740 | 751 | 87,000 |
1991/02/05 | 711 | 740 | 706 | 740 | 72,000 |
1991/02/04 | 720 | 720 | 700 | 701 | 25,000 |
1991/02/01 | 715 | 720 | 710 | 710 | 26,000 |
1991/01/31 | 710 | 740 | 703 | 703 | 67,000 |
1991/01/30 | 700 | 700 | 691 | 700 | 38,000 |
1991/01/29 | 757 | 757 | 720 | 720 | 19,000 |
1991/01/28 | 756 | 760 | 747 | 747 | 13,000 |
1991/01/25 | 746 | 759 | 746 | 746 | 22,000 |
1991/01/24 | 780 | 780 | 770 | 770 | 9,000 |
1991/01/23 | 780 | 780 | 780 | 780 | 5,000 |
1991/01/22 | 798 | 798 | 790 | 790 | 11,000 |
1991/01/21 | 800 | 800 | 798 | 798 | 10,000 |
1991/01/18 | 813 | 815 | 811 | 815 | 33,000 |
1991/01/17 | 775 | 802 | 769 | 802 | 23,000 |
1991/01/16 | 785 | 800 | 785 | 785 | 33,000 |
1991/01/14 | 810 | 810 | 800 | 800 | 6,000 |
1991/01/11 | 809 | 821 | 805 | 820 | 69,000 |
1991/01/10 | 849 | 849 | 829 | 829 | 48,000 |
1991/01/09 | 880 | 880 | 874 | 874 | 11,000 |
1991/01/08 | 905 | 905 | 880 | 880 | 76,000 |
1991/01/07 | 895 | 900 | 895 | 900 | 50,000 |
1991/01/04 | 884 | 890 | 884 | 890 | 7,000 |