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 |
---|---|---|---|---|---|
1993/12/30 | 471 | 471 | 471 | 471 | 2,000 |
1993/12/29 | 481 | 481 | 479 | 479 | 12,000 |
1993/12/28 | 485 | 485 | 479 | 479 | 22,000 |
1993/12/27 | 485 | 485 | 485 | 485 | 34,000 |
1993/12/24 | 494 | 494 | 494 | 494 | 12,000 |
1993/12/22 | 479 | 479 | 479 | 479 | 1,000 |
1993/12/21 | 479 | 479 | 479 | 479 | 1,000 |
1993/12/20 | 491 | 491 | 479 | 479 | 22,000 |
1993/12/17 | 480 | 481 | 480 | 481 | 5,000 |
1993/12/16 | 470 | 486 | 470 | 486 | 4,000 |
1993/12/15 | 470 | 470 | 470 | 470 | 2,000 |
1993/12/13 | 485 | 488 | 485 | 488 | 9,000 |
1993/12/10 | 480 | 480 | 480 | 480 | 50,000 |
1993/12/09 | 437 | 451 | 437 | 451 | 37,000 |
1993/12/08 | 439 | 439 | 439 | 439 | 26,000 |
1993/12/06 | 485 | 485 | 484 | 484 | 2,000 |
1993/12/03 | 498 | 498 | 480 | 480 | 27,000 |
1993/12/02 | 496 | 496 | 496 | 496 | 9,000 |
1993/12/01 | 461 | 480 | 461 | 480 | 36,000 |
1993/11/30 | 469 | 470 | 461 | 461 | 25,000 |
1993/11/26 | 485 | 485 | 480 | 484 | 48,000 |
1993/11/25 | 465 | 480 | 455 | 480 | 108,000 |
1993/11/24 | 476 | 480 | 466 | 466 | 11,000 |
1993/11/22 | 500 | 500 | 480 | 480 | 129,000 |
1993/11/19 | 485 | 495 | 485 | 495 | 46,000 |
1993/11/18 | 495 | 505 | 495 | 495 | 51,000 |
1993/11/17 | 490 | 490 | 485 | 490 | 22,000 |
1993/11/16 | 503 | 503 | 499 | 500 | 16,000 |
1993/11/15 | 500 | 504 | 495 | 504 | 27,000 |
1993/11/12 | 500 | 510 | 499 | 510 | 42,000 |
1993/11/11 | 519 | 519 | 500 | 500 | 7,000 |
1993/11/10 | 500 | 520 | 499 | 520 | 55,000 |
1993/11/09 | 521 | 521 | 500 | 500 | 20,000 |
1993/11/08 | 520 | 529 | 520 | 520 | 5,000 |
1993/11/05 | 550 | 550 | 520 | 540 | 26,000 |
1993/11/04 | 553 | 567 | 552 | 560 | 25,000 |
1993/11/02 | 552 | 552 | 552 | 552 | 20,000 |
1993/11/01 | 565 | 565 | 565 | 565 | 13,000 |
1993/10/29 | 555 | 565 | 555 | 565 | 16,000 |
1993/10/28 | 551 | 559 | 551 | 555 | 9,000 |
1993/10/27 | 550 | 555 | 545 | 550 | 62,000 |
1993/10/26 | 585 | 590 | 580 | 590 | 26,000 |
1993/10/25 | 595 | 604 | 595 | 595 | 75,000 |
1993/10/22 | 611 | 613 | 601 | 605 | 55,000 |
1993/10/21 | 615 | 620 | 615 | 615 | 30,000 |
1993/10/20 | 625 | 625 | 615 | 615 | 3,000 |
1993/10/19 | 647 | 647 | 647 | 647 | 16,000 |
1993/10/18 | 645 | 654 | 635 | 650 | 40,000 |
1993/10/15 | 641 | 641 | 625 | 625 | 20,000 |
1993/10/14 | 635 | 635 | 635 | 635 | 7,000 |
1993/10/13 | 641 | 643 | 641 | 641 | 39,000 |
1993/10/12 | 642 | 650 | 642 | 644 | 10,000 |
1993/10/08 | 650 | 660 | 650 | 650 | 11,000 |
1993/10/07 | 642 | 660 | 642 | 650 | 16,000 |
1993/10/06 | 642 | 642 | 642 | 642 | 7,000 |
1993/10/05 | 678 | 678 | 667 | 667 | 3,000 |
1993/10/04 | 670 | 678 | 670 | 678 | 9,000 |
1993/10/01 | 670 | 670 | 650 | 670 | 66,000 |
1993/09/30 | 652 | 657 | 652 | 652 | 34,000 |
1993/09/29 | 652 | 653 | 652 | 652 | 19,000 |
1993/09/28 | 645 | 653 | 645 | 653 | 18,000 |
1993/09/27 | 642 | 645 | 642 | 645 | 10,000 |
1993/09/24 | 658 | 658 | 641 | 641 | 51,000 |
1993/09/22 | 662 | 662 | 658 | 658 | 804,000 |
1993/09/21 | 660 | 668 | 660 | 668 | 805,000 |
1993/09/20 | 660 | 660 | 659 | 660 | 35,000 |
1993/09/17 | 655 | 660 | 653 | 653 | 88,000 |
1993/09/16 | 660 | 660 | 641 | 641 | 14,000 |
1993/09/14 | 660 | 660 | 660 | 660 | 13,000 |
1993/09/13 | 660 | 670 | 660 | 660 | 12,000 |
1993/09/10 | 655 | 664 | 650 | 660 | 91,000 |
1993/09/09 | 650 | 661 | 650 | 661 | 88,000 |
1993/09/08 | 650 | 650 | 645 | 650 | 50,000 |
1993/09/07 | 660 | 660 | 650 | 650 | 33,000 |
1993/09/06 | 670 | 670 | 660 | 660 | 20,000 |
1993/09/03 | 657 | 670 | 657 | 670 | 49,000 |
1993/09/02 | 666 | 670 | 656 | 656 | 72,000 |
1993/09/01 | 680 | 680 | 670 | 671 | 17,000 |
1993/08/31 | 666 | 680 | 661 | 680 | 45,000 |
1993/08/30 | 666 | 666 | 665 | 666 | 12,000 |
1993/08/27 | 680 | 680 | 660 | 680 | 36,000 |
1993/08/26 | 685 | 690 | 670 | 690 | 51,000 |
1993/08/25 | 650 | 670 | 650 | 670 | 59,000 |
1993/08/24 | 670 | 670 | 648 | 650 | 60,000 |
1993/08/23 | 661 | 670 | 651 | 670 | 21,000 |
1993/08/20 | 670 | 670 | 656 | 656 | 40,000 |
1993/08/19 | 690 | 690 | 690 | 690 | 5,000 |
1993/08/18 | 671 | 674 | 670 | 674 | 36,000 |
1993/08/17 | 670 | 680 | 670 | 670 | 10,000 |
1993/08/16 | 690 | 700 | 690 | 700 | 11,000 |
1993/08/13 | 700 | 710 | 690 | 710 | 65,000 |
1993/08/12 | 665 | 700 | 660 | 691 | 154,000 |
1993/08/11 | 629 | 650 | 629 | 645 | 32,000 |
1993/08/10 | 629 | 629 | 625 | 629 | 35,000 |
1993/08/09 | 635 | 640 | 635 | 639 | 7,000 |
1993/08/06 | 648 | 648 | 640 | 640 | 35,000 |
1993/08/05 | 630 | 655 | 630 | 655 | 12,000 |
1993/08/04 | 631 | 631 | 620 | 620 | 7,000 |
1993/08/03 | 637 | 640 | 630 | 640 | 55,000 |
1993/08/02 | 635 | 635 | 635 | 635 | 2,000 |
1993/07/30 | 650 | 655 | 640 | 650 | 33,000 |
1993/07/29 | 621 | 630 | 620 | 630 | 174,000 |
1993/07/28 | 630 | 630 | 613 | 621 | 20,000 |
1993/07/27 | 639 | 639 | 629 | 630 | 17,000 |
1993/07/26 | 639 | 639 | 639 | 639 | 17,000 |
1993/07/23 | 639 | 650 | 635 | 640 | 54,000 |
1993/07/22 | 633 | 640 | 633 | 640 | 198,000 |
1993/07/21 | 670 | 670 | 660 | 665 | 186,000 |
1993/07/20 | 690 | 690 | 690 | 690 | 2,000 |
1993/07/19 | 700 | 700 | 689 | 690 | 8,000 |
1993/07/16 | 700 | 700 | 695 | 699 | 57,000 |
1993/07/15 | 677 | 703 | 674 | 700 | 43,000 |
1993/07/14 | 681 | 685 | 675 | 677 | 66,000 |
1993/07/13 | 684 | 698 | 675 | 675 | 33,000 |
1993/07/12 | 690 | 690 | 684 | 684 | 19,000 |
1993/07/09 | 688 | 688 | 688 | 688 | 22,000 |
1993/07/07 | 650 | 658 | 650 | 658 | 6,000 |
1993/07/06 | 650 | 670 | 650 | 670 | 26,000 |
1993/07/05 | 641 | 660 | 640 | 660 | 7,000 |
1993/07/02 | 640 | 650 | 635 | 640 | 34,000 |
1993/06/30 | 650 | 650 | 630 | 630 | 30,000 |
1993/06/29 | 659 | 660 | 650 | 650 | 9,000 |
1993/06/28 | 655 | 669 | 655 | 660 | 28,000 |
1993/06/25 | 670 | 670 | 655 | 655 | 61,000 |
1993/06/24 | 655 | 660 | 655 | 660 | 5,000 |
1993/06/23 | 644 | 655 | 643 | 655 | 37,000 |
1993/06/22 | 635 | 644 | 635 | 644 | 50,000 |
1993/06/21 | 680 | 680 | 645 | 645 | 26,000 |
1993/06/18 | 690 | 690 | 680 | 690 | 7,000 |
1993/06/17 | 691 | 691 | 683 | 685 | 22,000 |
1993/06/16 | 683 | 688 | 678 | 688 | 68,000 |
1993/06/15 | 715 | 715 | 691 | 691 | 61,000 |
1993/06/14 | 750 | 750 | 720 | 720 | 11,000 |
1993/06/11 | 746 | 756 | 742 | 742 | 42,000 |
1993/06/10 | 756 | 756 | 745 | 745 | 6,000 |
1993/06/08 | 779 | 779 | 760 | 760 | 15,000 |
1993/06/07 | 770 | 781 | 765 | 769 | 111,000 |
1993/06/04 | 748 | 765 | 748 | 755 | 47,000 |
1993/06/03 | 750 | 755 | 746 | 748 | 42,000 |
1993/06/02 | 750 | 750 | 740 | 740 | 37,000 |
1993/06/01 | 750 | 750 | 740 | 740 | 11,000 |
1993/05/31 | 750 | 752 | 740 | 740 | 21,000 |
1993/05/28 | 765 | 770 | 760 | 760 | 108,000 |
1993/05/27 | 780 | 783 | 765 | 770 | 393,000 |
1993/05/26 | 763 | 780 | 760 | 777 | 117,000 |
1993/05/25 | 760 | 795 | 753 | 753 | 197,000 |
1993/05/24 | 748 | 770 | 748 | 762 | 97,000 |
1993/05/21 | 731 | 765 | 731 | 759 | 173,000 |
1993/05/20 | 735 | 735 | 714 | 721 | 28,000 |
1993/05/19 | 730 | 738 | 726 | 734 | 67,000 |
1993/05/18 | 759 | 766 | 740 | 740 | 242,000 |
1993/05/17 | 755 | 758 | 755 | 755 | 33,000 |
1993/05/14 | 768 | 768 | 743 | 745 | 125,000 |
1993/05/13 | 760 | 779 | 745 | 768 | 398,000 |
1993/05/12 | 730 | 770 | 720 | 770 | 578,000 |
1993/05/11 | 696 | 720 | 696 | 720 | 83,000 |
1993/05/10 | 700 | 700 | 680 | 685 | 52,000 |
1993/05/07 | 680 | 687 | 670 | 681 | 36,000 |
1993/05/06 | 674 | 674 | 670 | 670 | 35,000 |
1993/04/30 | 652 | 680 | 652 | 661 | 75,000 |
1993/04/28 | 670 | 684 | 670 | 670 | 21,000 |
1993/04/27 | 641 | 674 | 641 | 670 | 33,000 |
1993/04/26 | 670 | 678 | 650 | 660 | 34,000 |
1993/04/23 | 674 | 674 | 650 | 650 | 41,000 |
1993/04/22 | 670 | 680 | 670 | 672 | 15,000 |
1993/04/21 | 665 | 667 | 659 | 667 | 41,000 |
1993/04/20 | 660 | 680 | 660 | 680 | 33,000 |
1993/04/19 | 685 | 686 | 670 | 670 | 59,000 |
1993/04/16 | 706 | 706 | 686 | 686 | 76,000 |
1993/04/15 | 710 | 714 | 705 | 706 | 87,000 |
1993/04/14 | 730 | 745 | 707 | 715 | 367,000 |
1993/04/13 | 635 | 720 | 635 | 720 | 348,000 |
1993/04/12 | 645 | 645 | 620 | 625 | 28,000 |
1993/04/09 | 630 | 645 | 630 | 645 | 30,000 |
1993/04/08 | 649 | 650 | 622 | 635 | 30,000 |
1993/04/07 | 650 | 661 | 650 | 650 | 58,000 |
1993/04/06 | 659 | 659 | 650 | 650 | 100,000 |
1993/04/05 | 655 | 680 | 645 | 665 | 150,000 |
1993/04/02 | 650 | 650 | 635 | 635 | 160,000 |
1993/04/01 | 610 | 625 | 600 | 625 | 95,000 |
1993/03/31 | 589 | 621 | 580 | 590 | 146,000 |
1993/03/30 | 581 | 590 | 570 | 590 | 93,000 |
1993/03/29 | 583 | 584 | 570 | 580 | 89,000 |
1993/03/26 | 567 | 580 | 560 | 575 | 154,000 |
1993/03/25 | 536 | 560 | 536 | 559 | 113,000 |
1993/03/24 | 510 | 540 | 510 | 535 | 69,000 |
1993/03/23 | 540 | 540 | 511 | 511 | 57,000 |
1993/03/22 | 530 | 544 | 525 | 540 | 78,000 |
1993/03/19 | 544 | 544 | 530 | 530 | 77,000 |
1993/03/18 | 538 | 539 | 530 | 535 | 48,000 |
1993/03/17 | 535 | 545 | 530 | 539 | 55,000 |
1993/03/16 | 525 | 530 | 523 | 525 | 88,000 |
1993/03/15 | 524 | 524 | 514 | 520 | 59,000 |
1993/03/12 | 483 | 505 | 482 | 505 | 42,000 |
1993/03/11 | 498 | 498 | 483 | 483 | 10,000 |
1993/03/10 | 501 | 501 | 501 | 501 | 2,000 |
1993/03/09 | 495 | 511 | 495 | 501 | 147,000 |
1993/03/08 | 479 | 501 | 479 | 495 | 221,000 |
1993/03/05 | 490 | 510 | 480 | 480 | 184,000 |
1993/03/04 | 499 | 499 | 490 | 495 | 30,000 |
1993/03/03 | 462 | 490 | 462 | 490 | 50,000 |
1993/03/02 | 471 | 471 | 460 | 460 | 13,000 |
1993/03/01 | 471 | 473 | 470 | 470 | 12,000 |
1993/02/26 | 471 | 473 | 471 | 473 | 15,000 |
1993/02/25 | 475 | 475 | 470 | 470 | 18,000 |
1993/02/24 | 480 | 480 | 470 | 470 | 6,000 |
1993/02/23 | 470 | 471 | 470 | 470 | 12,000 |
1993/02/22 | 480 | 480 | 471 | 471 | 7,000 |
1993/02/19 | 480 | 480 | 480 | 480 | 2,000 |
1993/02/18 | 481 | 481 | 474 | 479 | 13,000 |
1993/02/17 | 481 | 484 | 481 | 484 | 10,000 |
1993/02/16 | 494 | 494 | 489 | 489 | 5,000 |
1993/02/15 | 480 | 490 | 480 | 490 | 7,000 |
1993/02/12 | 478 | 480 | 478 | 480 | 10,000 |
1993/02/10 | 472 | 472 | 460 | 460 | 17,000 |
1993/02/09 | 480 | 480 | 472 | 472 | 13,000 |
1993/02/08 | 490 | 490 | 485 | 485 | 24,000 |
1993/02/05 | 481 | 489 | 481 | 487 | 19,000 |
1993/02/04 | 491 | 491 | 485 | 485 | 10,000 |
1993/02/03 | 483 | 490 | 480 | 481 | 16,000 |
1993/02/02 | 474 | 480 | 474 | 480 | 32,000 |
1993/02/01 | 475 | 477 | 475 | 475 | 11,000 |
1993/01/29 | 475 | 485 | 475 | 479 | 73,000 |
1993/01/28 | 476 | 480 | 472 | 480 | 30,000 |
1993/01/27 | 471 | 476 | 471 | 476 | 9,000 |
1993/01/26 | 490 | 490 | 471 | 471 | 21,000 |
1993/01/25 | 481 | 481 | 480 | 480 | 39,000 |
1993/01/22 | 480 | 480 | 480 | 480 | 5,000 |
1993/01/21 | 470 | 480 | 470 | 480 | 11,000 |
1993/01/20 | 470 | 480 | 470 | 470 | 21,000 |
1993/01/19 | 480 | 480 | 470 | 470 | 2,000 |
1993/01/18 | 469 | 480 | 469 | 480 | 10,000 |
1993/01/14 | 471 | 480 | 471 | 480 | 12,000 |
1993/01/13 | 496 | 496 | 480 | 480 | 11,000 |
1993/01/12 | 500 | 500 | 495 | 495 | 7,000 |
1993/01/11 | 500 | 500 | 491 | 500 | 15,000 |
1993/01/08 | 501 | 502 | 499 | 500 | 18,000 |
1993/01/07 | 520 | 530 | 520 | 520 | 36,000 |
1993/01/05 | 540 | 540 | 530 | 530 | 5,000 |
1993/01/04 | 545 | 545 | 545 | 545 | 3,000 |