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 |
---|---|---|---|---|---|
1992/12/30 | 545 | 545 | 545 | 545 | 3,000 |
1992/12/29 | 545 | 545 | 545 | 545 | 15,000 |
1992/12/28 | 531 | 531 | 531 | 531 | 3,000 |
1992/12/25 | 555 | 555 | 545 | 545 | 23,000 |
1992/12/24 | 565 | 565 | 545 | 545 | 52,000 |
1992/12/22 | 513 | 555 | 510 | 555 | 43,000 |
1992/12/21 | 511 | 512 | 511 | 512 | 4,000 |
1992/12/18 | 504 | 510 | 504 | 510 | 5,000 |
1992/12/17 | 501 | 511 | 501 | 511 | 3,000 |
1992/12/16 | 521 | 526 | 510 | 510 | 14,000 |
1992/12/15 | 526 | 526 | 526 | 526 | 5,000 |
1992/12/14 | 525 | 525 | 525 | 525 | 2,000 |
1992/12/11 | 550 | 550 | 535 | 535 | 24,000 |
1992/12/10 | 530 | 530 | 530 | 530 | 3,000 |
1992/12/08 | 558 | 560 | 558 | 558 | 43,000 |
1992/12/07 | 540 | 548 | 535 | 548 | 39,000 |
1992/12/04 | 520 | 540 | 520 | 540 | 29,000 |
1992/12/03 | 540 | 540 | 540 | 540 | 1,000 |
1992/12/02 | 540 | 540 | 540 | 540 | 9,000 |
1992/12/01 | 546 | 546 | 540 | 540 | 19,000 |
1992/11/30 | 534 | 546 | 534 | 546 | 56,000 |
1992/11/27 | 520 | 535 | 520 | 535 | 31,000 |
1992/11/26 | 520 | 520 | 520 | 520 | 15,000 |
1992/11/25 | 504 | 505 | 500 | 500 | 55,000 |
1992/11/24 | 495 | 505 | 495 | 505 | 18,000 |
1992/11/20 | 480 | 495 | 480 | 485 | 59,000 |
1992/11/19 | 474 | 474 | 471 | 471 | 11,000 |
1992/11/18 | 460 | 465 | 460 | 464 | 6,000 |
1992/11/17 | 461 | 461 | 460 | 460 | 3,000 |
1992/11/16 | 460 | 460 | 460 | 460 | 38,000 |
1992/11/13 | 460 | 460 | 460 | 460 | 23,000 |
1992/11/12 | 460 | 470 | 460 | 460 | 11,000 |
1992/11/11 | 460 | 470 | 460 | 460 | 31,000 |
1992/11/10 | 460 | 460 | 460 | 460 | 20,000 |
1992/11/09 | 460 | 460 | 450 | 450 | 11,000 |
1992/11/06 | 470 | 470 | 460 | 460 | 53,000 |
1992/11/05 | 475 | 475 | 470 | 473 | 13,000 |
1992/11/04 | 480 | 480 | 480 | 480 | 8,000 |
1992/11/02 | 485 | 490 | 485 | 485 | 27,000 |
1992/10/30 | 503 | 503 | 485 | 489 | 33,000 |
1992/10/29 | 500 | 500 | 500 | 500 | 18,000 |
1992/10/28 | 508 | 508 | 508 | 508 | 4,000 |
1992/10/27 | 529 | 529 | 513 | 513 | 7,000 |
1992/10/26 | 515 | 515 | 510 | 510 | 13,000 |
1992/10/23 | 510 | 510 | 505 | 505 | 4,000 |
1992/10/21 | 530 | 530 | 530 | 530 | 5,000 |
1992/10/20 | 500 | 510 | 500 | 510 | 5,000 |
1992/10/19 | 528 | 528 | 520 | 520 | 12,000 |
1992/10/16 | 530 | 531 | 518 | 530 | 26,000 |
1992/10/15 | 546 | 547 | 530 | 530 | 42,000 |
1992/10/14 | 545 | 555 | 541 | 541 | 26,000 |
1992/10/13 | 550 | 550 | 540 | 545 | 5,000 |
1992/10/12 | 550 | 550 | 550 | 550 | 1,000 |
1992/10/09 | 555 | 555 | 555 | 555 | 1,000 |
1992/10/08 | 551 | 555 | 551 | 555 | 5,000 |
1992/10/07 | 552 | 552 | 540 | 551 | 15,000 |
1992/10/06 | 536 | 536 | 535 | 535 | 12,000 |
1992/10/05 | 540 | 555 | 540 | 555 | 9,000 |
1992/10/02 | 560 | 560 | 560 | 560 | 25,000 |
1992/10/01 | 550 | 550 | 540 | 540 | 12,000 |
1992/09/30 | 556 | 556 | 550 | 550 | 6,000 |
1992/09/29 | 556 | 560 | 556 | 556 | 12,000 |
1992/09/28 | 556 | 579 | 556 | 561 | 19,000 |
1992/09/25 | 585 | 585 | 556 | 566 | 26,000 |
1992/09/24 | 570 | 579 | 555 | 570 | 19,000 |
1992/09/22 | 578 | 579 | 570 | 579 | 77,000 |
1992/09/21 | 579 | 579 | 579 | 579 | 1,000 |
1992/09/18 | 570 | 580 | 570 | 580 | 21,000 |
1992/09/17 | 555 | 569 | 551 | 569 | 17,000 |
1992/09/16 | 578 | 578 | 565 | 570 | 8,000 |
1992/09/14 | 604 | 613 | 601 | 605 | 39,000 |
1992/09/11 | 590 | 625 | 590 | 619 | 237,000 |
1992/09/10 | 550 | 590 | 550 | 590 | 136,000 |
1992/09/09 | 545 | 550 | 545 | 545 | 83,000 |
1992/09/08 | 545 | 560 | 545 | 546 | 56,000 |
1992/09/07 | 550 | 550 | 549 | 550 | 32,000 |
1992/09/04 | 556 | 570 | 550 | 560 | 33,000 |
1992/09/03 | 550 | 550 | 540 | 545 | 80,000 |
1992/09/02 | 565 | 568 | 560 | 560 | 21,000 |
1992/09/01 | 588 | 588 | 570 | 570 | 62,000 |
1992/08/31 | 571 | 575 | 557 | 570 | 99,000 |
1992/08/28 | 531 | 555 | 529 | 535 | 69,000 |
1992/08/27 | 495 | 514 | 493 | 514 | 106,000 |
1992/08/26 | 504 | 504 | 491 | 491 | 29,000 |
1992/08/25 | 473 | 489 | 470 | 489 | 43,000 |
1992/08/24 | 426 | 468 | 426 | 468 | 120,000 |
1992/08/21 | 420 | 420 | 420 | 420 | 18,000 |
1992/08/20 | 398 | 408 | 389 | 408 | 43,000 |
1992/08/19 | 393 | 400 | 393 | 399 | 42,000 |
1992/08/18 | 413 | 413 | 390 | 393 | 32,000 |
1992/08/17 | 410 | 411 | 410 | 410 | 16,000 |
1992/08/14 | 405 | 405 | 400 | 405 | 29,000 |
1992/08/13 | 410 | 410 | 399 | 405 | 42,000 |
1992/08/07 | 499 | 500 | 498 | 498 | 13,000 |
1992/08/06 | 516 | 530 | 498 | 498 | 32,000 |
1992/08/05 | 540 | 540 | 510 | 515 | 30,000 |
1992/08/04 | 545 | 545 | 540 | 540 | 24,000 |
1992/08/03 | 548 | 560 | 545 | 545 | 13,000 |
1992/07/31 | 548 | 548 | 545 | 545 | 5,000 |
1992/07/30 | 540 | 540 | 540 | 540 | 20,000 |
1992/07/29 | 550 | 560 | 540 | 540 | 20,000 |
1992/07/28 | 551 | 560 | 550 | 560 | 17,000 |
1992/07/27 | 600 | 600 | 575 | 575 | 7,000 |
1992/07/24 | 579 | 579 | 579 | 579 | 13,000 |
1992/07/23 | 559 | 569 | 559 | 569 | 9,000 |
1992/07/22 | 580 | 580 | 570 | 570 | 12,000 |
1992/07/21 | 580 | 599 | 580 | 599 | 28,000 |
1992/07/20 | 580 | 580 | 580 | 580 | 16,000 |
1992/07/17 | 619 | 620 | 619 | 620 | 6,000 |
1992/07/16 | 600 | 625 | 600 | 625 | 28,000 |
1992/07/15 | 620 | 620 | 600 | 605 | 21,000 |
1992/07/14 | 625 | 630 | 625 | 630 | 29,000 |
1992/07/13 | 620 | 625 | 620 | 625 | 9,000 |
1992/07/10 | 625 | 625 | 613 | 615 | 27,000 |
1992/07/09 | 610 | 615 | 610 | 615 | 10,000 |
1992/07/08 | 580 | 580 | 580 | 580 | 8,000 |
1992/07/07 | 580 | 580 | 580 | 580 | 6,000 |
1992/07/06 | 588 | 588 | 580 | 580 | 7,000 |
1992/07/03 | 604 | 604 | 586 | 587 | 11,000 |
1992/07/02 | 575 | 610 | 575 | 610 | 18,000 |
1992/07/01 | 570 | 575 | 570 | 575 | 14,000 |
1992/06/30 | 580 | 585 | 578 | 578 | 18,000 |
1992/06/29 | 570 | 585 | 566 | 585 | 14,000 |
1992/06/26 | 575 | 575 | 560 | 575 | 49,000 |
1992/06/25 | 600 | 600 | 575 | 575 | 9,000 |
1992/06/24 | 600 | 614 | 595 | 610 | 24,000 |
1992/06/23 | 550 | 575 | 548 | 575 | 24,000 |
1992/06/22 | 558 | 558 | 548 | 550 | 37,000 |
1992/06/19 | 590 | 598 | 589 | 598 | 10,000 |
1992/06/17 | 626 | 652 | 615 | 630 | 74,000 |
1992/06/16 | 625 | 626 | 625 | 626 | 14,000 |
1992/06/15 | 650 | 650 | 650 | 650 | 5,000 |
1992/06/12 | 663 | 663 | 660 | 660 | 18,000 |
1992/06/11 | 679 | 679 | 650 | 660 | 47,000 |
1992/06/10 | 680 | 680 | 670 | 680 | 6,000 |
1992/06/09 | 679 | 679 | 660 | 670 | 18,000 |
1992/06/05 | 680 | 680 | 670 | 678 | 16,000 |
1992/06/04 | 675 | 680 | 670 | 670 | 17,000 |
1992/06/03 | 687 | 687 | 675 | 675 | 16,000 |
1992/06/02 | 685 | 700 | 685 | 700 | 4,000 |
1992/06/01 | 675 | 675 | 675 | 675 | 1,000 |
1992/05/29 | 699 | 700 | 699 | 700 | 3,000 |
1992/05/28 | 700 | 700 | 681 | 681 | 7,000 |
1992/05/27 | 700 | 700 | 680 | 681 | 20,000 |
1992/05/26 | 691 | 695 | 691 | 691 | 17,000 |
1992/05/25 | 710 | 710 | 690 | 690 | 9,000 |
1992/05/22 | 701 | 705 | 691 | 691 | 35,000 |
1992/05/21 | 715 | 715 | 700 | 700 | 34,000 |
1992/05/20 | 710 | 728 | 710 | 728 | 41,000 |
1992/05/19 | 696 | 705 | 690 | 690 | 143,000 |
1992/05/18 | 700 | 701 | 696 | 696 | 13,000 |
1992/05/15 | 748 | 750 | 710 | 710 | 58,000 |
1992/05/14 | 690 | 721 | 690 | 720 | 228,000 |
1992/05/13 | 686 | 690 | 686 | 686 | 58,000 |
1992/05/12 | 690 | 693 | 686 | 690 | 69,000 |
1992/05/11 | 700 | 700 | 690 | 690 | 48,000 |
1992/05/08 | 690 | 700 | 680 | 690 | 76,000 |
1992/05/07 | 677 | 690 | 677 | 690 | 36,000 |
1992/05/06 | 670 | 690 | 670 | 690 | 21,000 |
1992/05/01 | 670 | 670 | 670 | 670 | 7,000 |
1992/04/30 | 670 | 670 | 670 | 670 | 18,000 |
1992/04/28 | 690 | 705 | 688 | 688 | 136,000 |
1992/04/27 | 670 | 670 | 670 | 670 | 10,000 |
1992/04/24 | 680 | 680 | 670 | 680 | 35,000 |
1992/04/23 | 662 | 680 | 662 | 670 | 22,000 |
1992/04/22 | 661 | 661 | 660 | 660 | 17,000 |
1992/04/21 | 680 | 681 | 670 | 670 | 45,000 |
1992/04/20 | 695 | 695 | 690 | 690 | 7,000 |
1992/04/17 | 703 | 710 | 695 | 703 | 15,000 |
1992/04/16 | 720 | 720 | 701 | 702 | 11,000 |
1992/04/15 | 706 | 707 | 700 | 700 | 10,000 |
1992/04/14 | 706 | 706 | 696 | 706 | 8,000 |
1992/04/13 | 686 | 686 | 680 | 686 | 14,000 |
1992/04/10 | 666 | 686 | 666 | 686 | 23,000 |
1992/04/09 | 665 | 666 | 660 | 665 | 12,000 |
1992/04/08 | 685 | 685 | 660 | 665 | 52,000 |
1992/04/07 | 685 | 690 | 680 | 680 | 15,000 |
1992/04/06 | 665 | 685 | 665 | 685 | 11,000 |
1992/04/03 | 684 | 684 | 665 | 665 | 32,000 |
1992/04/02 | 699 | 700 | 679 | 680 | 21,000 |
1992/04/01 | 730 | 730 | 700 | 700 | 20,000 |
1992/03/31 | 730 | 735 | 730 | 730 | 13,000 |
1992/03/30 | 750 | 750 | 745 | 745 | 4,000 |
1992/03/27 | 760 | 761 | 750 | 751 | 20,000 |
1992/03/26 | 749 | 759 | 747 | 750 | 66,000 |
1992/03/25 | 812 | 824 | 791 | 791 | 144,000 |
1992/03/24 | 830 | 835 | 824 | 832 | 82,000 |
1992/03/23 | 830 | 850 | 830 | 835 | 28,000 |
1992/03/19 | 835 | 846 | 825 | 837 | 68,000 |
1992/03/18 | 857 | 857 | 835 | 835 | 62,000 |
1992/03/17 | 861 | 861 | 820 | 860 | 169,000 |
1992/03/16 | 865 | 867 | 861 | 867 | 127,000 |
1992/03/13 | 860 | 869 | 845 | 861 | 54,000 |
1992/03/12 | 855 | 870 | 840 | 870 | 102,000 |
1992/03/11 | 869 | 879 | 861 | 875 | 81,000 |
1992/03/10 | 871 | 880 | 865 | 865 | 157,000 |
1992/03/09 | 865 | 881 | 865 | 881 | 392,000 |
1992/03/06 | 840 | 860 | 840 | 860 | 129,000 |
1992/03/05 | 830 | 850 | 825 | 850 | 201,000 |
1992/03/04 | 805 | 820 | 790 | 820 | 128,000 |
1992/03/03 | 815 | 820 | 788 | 800 | 66,000 |
1992/03/02 | 807 | 821 | 786 | 815 | 49,000 |
1992/02/28 | 835 | 835 | 806 | 806 | 59,000 |
1992/02/27 | 800 | 858 | 800 | 835 | 195,000 |
1992/02/26 | 752 | 802 | 752 | 802 | 60,000 |
1992/02/25 | 735 | 745 | 735 | 745 | 35,000 |
1992/02/24 | 740 | 740 | 735 | 740 | 20,000 |
1992/02/21 | 723 | 730 | 720 | 730 | 29,000 |
1992/02/20 | 715 | 716 | 710 | 716 | 63,000 |
1992/02/19 | 712 | 717 | 712 | 717 | 25,000 |
1992/02/18 | 711 | 720 | 711 | 712 | 38,000 |
1992/02/17 | 710 | 710 | 700 | 705 | 142,000 |
1992/02/14 | 730 | 731 | 720 | 720 | 51,000 |
1992/02/13 | 749 | 750 | 730 | 731 | 20,000 |
1992/02/12 | 746 | 750 | 730 | 740 | 26,000 |
1992/02/10 | 735 | 750 | 731 | 750 | 31,000 |
1992/02/07 | 740 | 770 | 740 | 745 | 40,000 |
1992/02/06 | 730 | 736 | 730 | 731 | 21,000 |
1992/02/05 | 730 | 735 | 720 | 722 | 23,000 |
1992/02/04 | 731 | 740 | 720 | 740 | 27,000 |
1992/02/03 | 730 | 731 | 730 | 731 | 7,000 |
1992/01/31 | 695 | 730 | 695 | 730 | 42,000 |
1992/01/30 | 682 | 700 | 681 | 691 | 62,000 |
1992/01/29 | 690 | 700 | 680 | 680 | 98,000 |
1992/01/28 | 705 | 705 | 690 | 690 | 51,000 |
1992/01/27 | 700 | 705 | 700 | 705 | 21,000 |
1992/01/24 | 715 | 719 | 710 | 710 | 102,000 |
1992/01/23 | 720 | 725 | 710 | 710 | 50,000 |
1992/01/22 | 700 | 720 | 698 | 710 | 33,000 |
1992/01/21 | 700 | 710 | 700 | 702 | 101,000 |
1992/01/20 | 761 | 761 | 710 | 710 | 94,000 |
1992/01/17 | 800 | 800 | 760 | 760 | 46,000 |
1992/01/16 | 815 | 815 | 802 | 802 | 32,000 |
1992/01/14 | 830 | 830 | 815 | 825 | 29,000 |
1992/01/13 | 821 | 826 | 820 | 822 | 17,000 |
1992/01/10 | 815 | 840 | 815 | 830 | 37,000 |
1992/01/09 | 815 | 815 | 802 | 805 | 37,000 |
1992/01/08 | 795 | 805 | 795 | 805 | 15,000 |
1992/01/07 | 801 | 801 | 795 | 795 | 29,000 |
1992/01/06 | 791 | 791 | 791 | 791 | 16,000 |