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 |
---|---|---|---|---|---|
1994/12/30 | 620 | 639 | 620 | 639 | 34,000 |
1994/12/29 | 639 | 640 | 624 | 633 | 37,000 |
1994/12/28 | 643 | 660 | 640 | 640 | 68,000 |
1994/12/27 | 641 | 645 | 639 | 642 | 47,000 |
1994/12/26 | 636 | 640 | 625 | 635 | 75,000 |
1994/12/22 | 588 | 606 | 588 | 606 | 100,000 |
1994/12/21 | 590 | 591 | 580 | 587 | 62,000 |
1994/12/20 | 594 | 595 | 591 | 591 | 22,000 |
1994/12/19 | 600 | 610 | 595 | 595 | 34,000 |
1994/12/16 | 596 | 601 | 596 | 596 | 54,000 |
1994/12/15 | 600 | 605 | 591 | 594 | 43,000 |
1994/12/14 | 602 | 619 | 601 | 619 | 8,000 |
1994/12/13 | 620 | 620 | 600 | 620 | 32,000 |
1994/12/12 | 611 | 626 | 610 | 626 | 24,000 |
1994/12/09 | 628 | 628 | 617 | 617 | 65,000 |
1994/12/08 | 618 | 620 | 615 | 618 | 47,000 |
1994/12/07 | 630 | 630 | 618 | 618 | 54,000 |
1994/12/06 | 631 | 635 | 620 | 620 | 54,000 |
1994/12/05 | 635 | 638 | 622 | 630 | 41,000 |
1994/12/02 | 640 | 645 | 633 | 633 | 77,000 |
1994/12/01 | 650 | 650 | 640 | 645 | 62,000 |
1994/11/30 | 665 | 665 | 632 | 650 | 90,000 |
1994/11/29 | 650 | 659 | 645 | 655 | 70,000 |
1994/11/28 | 645 | 649 | 645 | 649 | 42,000 |
1994/11/25 | 665 | 665 | 631 | 654 | 107,000 |
1994/11/24 | 656 | 660 | 655 | 660 | 20,000 |
1994/11/22 | 679 | 690 | 670 | 689 | 81,000 |
1994/11/21 | 688 | 710 | 685 | 699 | 234,000 |
1994/11/18 | 680 | 687 | 671 | 683 | 175,000 |
1994/11/17 | 675 | 681 | 675 | 680 | 66,000 |
1994/11/16 | 685 | 690 | 668 | 675 | 144,000 |
1994/11/15 | 645 | 681 | 640 | 665 | 171,000 |
1994/11/14 | 630 | 630 | 615 | 620 | 38,000 |
1994/11/11 | 636 | 645 | 610 | 640 | 67,000 |
1994/11/10 | 656 | 656 | 636 | 640 | 49,000 |
1994/11/09 | 665 | 669 | 646 | 669 | 257,000 |
1994/11/08 | 688 | 688 | 660 | 680 | 157,000 |
1994/11/07 | 695 | 697 | 674 | 679 | 221,000 |
1994/11/04 | 715 | 715 | 688 | 695 | 195,000 |
1994/11/02 | 716 | 735 | 699 | 700 | 971,000 |
1994/11/01 | 688 | 720 | 686 | 716 | 679,000 |
1994/10/31 | 689 | 689 | 670 | 685 | 87,000 |
1994/10/28 | 677 | 688 | 665 | 669 | 108,000 |
1994/10/27 | 633 | 691 | 633 | 667 | 308,000 |
1994/10/26 | 639 | 639 | 630 | 637 | 86,000 |
1994/10/25 | 638 | 638 | 630 | 635 | 60,000 |
1994/10/24 | 642 | 642 | 635 | 640 | 56,000 |
1994/10/21 | 641 | 660 | 636 | 640 | 72,000 |
1994/10/20 | 631 | 645 | 631 | 635 | 47,000 |
1994/10/19 | 660 | 660 | 651 | 651 | 45,000 |
1994/10/18 | 664 | 664 | 650 | 655 | 64,000 |
1994/10/17 | 665 | 665 | 655 | 665 | 58,000 |
1994/10/14 | 663 | 670 | 653 | 655 | 55,000 |
1994/10/13 | 650 | 670 | 645 | 663 | 155,000 |
1994/10/12 | 619 | 635 | 618 | 635 | 86,000 |
1994/10/11 | 620 | 628 | 616 | 628 | 22,000 |
1994/10/07 | 625 | 625 | 601 | 610 | 25,000 |
1994/10/06 | 610 | 617 | 605 | 617 | 27,000 |
1994/10/05 | 625 | 625 | 610 | 610 | 39,000 |
1994/10/04 | 634 | 635 | 625 | 625 | 22,000 |
1994/10/03 | 635 | 638 | 622 | 631 | 38,000 |
1994/09/30 | 632 | 638 | 621 | 625 | 48,000 |
1994/09/29 | 635 | 645 | 635 | 642 | 34,000 |
1994/09/28 | 642 | 642 | 630 | 633 | 51,000 |
1994/09/27 | 639 | 643 | 621 | 643 | 90,000 |
1994/09/26 | 612 | 618 | 610 | 610 | 165,000 |
1994/09/22 | 600 | 620 | 590 | 610 | 240,000 |
1994/09/21 | 604 | 604 | 600 | 604 | 128,000 |
1994/09/20 | 604 | 610 | 602 | 610 | 122,000 |
1994/09/19 | 623 | 630 | 610 | 610 | 36,000 |
1994/09/16 | 630 | 631 | 630 | 630 | 11,000 |
1994/09/14 | 676 | 676 | 654 | 660 | 23,000 |
1994/09/13 | 679 | 682 | 663 | 680 | 43,000 |
1994/09/12 | 658 | 682 | 658 | 682 | 78,000 |
1994/09/09 | 651 | 665 | 651 | 664 | 19,000 |
1994/09/08 | 640 | 655 | 631 | 653 | 35,000 |
1994/09/07 | 652 | 660 | 645 | 645 | 162,000 |
1994/09/06 | 633 | 660 | 632 | 660 | 374,000 |
1994/09/05 | 645 | 645 | 604 | 604 | 124,000 |
1994/09/02 | 655 | 674 | 640 | 640 | 130,000 |
1994/09/01 | 660 | 661 | 650 | 656 | 95,000 |
1994/08/31 | 670 | 678 | 665 | 668 | 64,000 |
1994/08/30 | 679 | 700 | 670 | 699 | 79,000 |
1994/08/29 | 690 | 699 | 679 | 680 | 59,000 |
1994/08/26 | 696 | 710 | 690 | 709 | 59,000 |
1994/08/25 | 711 | 711 | 705 | 708 | 115,000 |
1994/08/24 | 709 | 720 | 709 | 713 | 80,000 |
1994/08/23 | 705 | 730 | 701 | 709 | 81,000 |
1994/08/22 | 720 | 721 | 708 | 710 | 72,000 |
1994/08/19 | 730 | 730 | 719 | 730 | 111,000 |
1994/08/18 | 750 | 751 | 730 | 749 | 237,000 |
1994/08/17 | 766 | 776 | 755 | 768 | 129,000 |
1994/08/16 | 785 | 788 | 776 | 776 | 41,000 |
1994/08/15 | 785 | 785 | 776 | 785 | 31,000 |
1994/08/12 | 791 | 800 | 780 | 790 | 76,000 |
1994/08/11 | 795 | 810 | 790 | 810 | 91,000 |
1994/08/10 | 800 | 810 | 795 | 805 | 120,000 |
1994/08/09 | 800 | 800 | 791 | 795 | 203,000 |
1994/08/08 | 810 | 810 | 791 | 791 | 118,000 |
1994/08/05 | 820 | 824 | 792 | 820 | 172,000 |
1994/08/04 | 826 | 826 | 815 | 815 | 236,000 |
1994/08/03 | 830 | 835 | 821 | 827 | 509,000 |
1994/08/02 | 787 | 819 | 787 | 815 | 648,000 |
1994/08/01 | 778 | 785 | 770 | 785 | 131,000 |
1994/07/29 | 779 | 780 | 772 | 775 | 139,000 |
1994/07/28 | 780 | 781 | 760 | 771 | 150,000 |
1994/07/27 | 770 | 790 | 770 | 774 | 304,000 |
1994/07/26 | 770 | 776 | 765 | 765 | 334,000 |
1994/07/25 | 813 | 813 | 780 | 780 | 221,000 |
1994/07/22 | 775 | 811 | 775 | 803 | 878,000 |
1994/07/21 | 775 | 780 | 762 | 774 | 242,000 |
1994/07/20 | 789 | 801 | 766 | 775 | 816,000 |
1994/07/19 | 760 | 780 | 754 | 779 | 821,000 |
1994/07/18 | 720 | 749 | 715 | 745 | 609,000 |
1994/07/15 | 710 | 739 | 710 | 710 | 845,000 |
1994/07/14 | 690 | 695 | 680 | 689 | 112,000 |
1994/07/13 | 650 | 690 | 650 | 687 | 104,000 |
1994/07/12 | 668 | 668 | 656 | 656 | 111,000 |
1994/07/11 | 672 | 675 | 666 | 672 | 81,000 |
1994/07/08 | 690 | 699 | 681 | 682 | 270,000 |
1994/07/07 | 667 | 690 | 665 | 680 | 368,000 |
1994/07/06 | 675 | 680 | 659 | 663 | 263,000 |
1994/07/05 | 658 | 678 | 650 | 661 | 498,000 |
1994/07/04 | 651 | 657 | 635 | 649 | 188,000 |
1994/07/01 | 631 | 669 | 630 | 650 | 1,079,000 |
1994/06/30 | 613 | 630 | 613 | 630 | 314,000 |
1994/06/29 | 599 | 627 | 595 | 623 | 509,000 |
1994/06/28 | 571 | 590 | 570 | 590 | 68,000 |
1994/06/27 | 564 | 579 | 564 | 570 | 86,000 |
1994/06/24 | 574 | 574 | 569 | 569 | 47,000 |
1994/06/23 | 560 | 564 | 555 | 564 | 25,000 |
1994/06/22 | 555 | 555 | 538 | 555 | 266,000 |
1994/06/21 | 578 | 578 | 560 | 560 | 3,000 |
1994/06/20 | 585 | 585 | 580 | 585 | 50,000 |
1994/06/17 | 576 | 590 | 576 | 589 | 35,000 |
1994/06/16 | 578 | 584 | 570 | 570 | 22,000 |
1994/06/15 | 578 | 579 | 571 | 571 | 14,000 |
1994/06/14 | 579 | 580 | 570 | 580 | 38,000 |
1994/06/13 | 583 | 583 | 575 | 579 | 12,000 |
1994/06/10 | 578 | 585 | 572 | 584 | 41,000 |
1994/06/09 | 583 | 590 | 578 | 588 | 35,000 |
1994/06/08 | 572 | 580 | 570 | 570 | 34,000 |
1994/06/07 | 558 | 577 | 558 | 577 | 23,000 |
1994/06/06 | 578 | 578 | 557 | 557 | 6,000 |
1994/06/03 | 570 | 570 | 558 | 558 | 32,000 |
1994/06/02 | 562 | 562 | 558 | 562 | 22,000 |
1994/06/01 | 571 | 571 | 555 | 562 | 25,000 |
1994/05/31 | 561 | 568 | 560 | 568 | 25,000 |
1994/05/30 | 563 | 563 | 552 | 555 | 33,000 |
1994/05/27 | 559 | 569 | 559 | 559 | 24,000 |
1994/05/26 | 561 | 569 | 559 | 560 | 12,000 |
1994/05/25 | 583 | 583 | 560 | 560 | 11,000 |
1994/05/24 | 560 | 578 | 560 | 563 | 8,000 |
1994/05/23 | 574 | 579 | 560 | 579 | 7,000 |
1994/05/20 | 590 | 599 | 569 | 569 | 12,000 |
1994/05/19 | 600 | 603 | 590 | 590 | 212,000 |
1994/05/18 | 581 | 585 | 575 | 580 | 89,000 |
1994/05/17 | 575 | 580 | 575 | 575 | 61,000 |
1994/05/16 | 566 | 570 | 565 | 565 | 64,000 |
1994/05/13 | 555 | 555 | 551 | 551 | 23,000 |
1994/05/12 | 548 | 550 | 545 | 545 | 15,000 |
1994/05/11 | 550 | 560 | 550 | 550 | 19,000 |
1994/05/10 | 560 | 560 | 550 | 550 | 8,000 |
1994/05/09 | 548 | 560 | 548 | 552 | 24,000 |
1994/05/06 | 555 | 564 | 555 | 564 | 8,000 |
1994/05/02 | 548 | 548 | 545 | 545 | 11,000 |
1994/04/28 | 560 | 578 | 555 | 578 | 23,000 |
1994/04/27 | 568 | 570 | 553 | 570 | 14,000 |
1994/04/26 | 558 | 578 | 558 | 578 | 24,000 |
1994/04/25 | 583 | 583 | 580 | 583 | 55,000 |
1994/04/22 | 580 | 590 | 570 | 590 | 56,000 |
1994/04/21 | 551 | 584 | 550 | 561 | 20,000 |
1994/04/20 | 576 | 580 | 551 | 551 | 42,000 |
1994/04/19 | 584 | 584 | 563 | 572 | 105,000 |
1994/04/18 | 604 | 604 | 588 | 588 | 56,000 |
1994/04/15 | 595 | 605 | 585 | 599 | 140,000 |
1994/04/14 | 598 | 599 | 581 | 596 | 82,000 |
1994/04/13 | 585 | 608 | 579 | 595 | 384,000 |
1994/04/12 | 540 | 590 | 540 | 579 | 524,000 |
1994/04/11 | 512 | 530 | 512 | 525 | 41,000 |
1994/04/08 | 528 | 528 | 503 | 510 | 21,000 |
1994/04/07 | 524 | 530 | 520 | 530 | 13,000 |
1994/04/06 | 530 | 535 | 527 | 534 | 22,000 |
1994/04/05 | 507 | 535 | 507 | 530 | 29,000 |
1994/04/04 | 520 | 520 | 510 | 512 | 17,000 |
1994/04/01 | 518 | 518 | 518 | 518 | 3,000 |
1994/03/31 | 503 | 520 | 503 | 520 | 10,000 |
1994/03/30 | 520 | 520 | 500 | 500 | 45,000 |
1994/03/29 | 530 | 530 | 530 | 530 | 1,000 |
1994/03/28 | 529 | 540 | 529 | 531 | 77,000 |
1994/03/25 | 535 | 535 | 502 | 510 | 244,000 |
1994/03/24 | 520 | 525 | 515 | 525 | 136,000 |
1994/03/23 | 515 | 525 | 515 | 517 | 58,000 |
1994/03/22 | 537 | 537 | 516 | 516 | 46,000 |
1994/03/18 | 540 | 540 | 527 | 527 | 89,000 |
1994/03/17 | 540 | 540 | 535 | 540 | 12,000 |
1994/03/16 | 530 | 531 | 530 | 531 | 52,000 |
1994/03/15 | 540 | 540 | 537 | 540 | 64,000 |
1994/03/14 | 515 | 525 | 510 | 510 | 132,000 |
1994/03/11 | 524 | 525 | 521 | 521 | 58,000 |
1994/03/10 | 524 | 524 | 511 | 513 | 73,000 |
1994/03/09 | 528 | 528 | 521 | 526 | 56,000 |
1994/03/08 | 530 | 530 | 525 | 525 | 54,000 |
1994/03/07 | 539 | 540 | 535 | 535 | 23,000 |
1994/03/04 | 540 | 540 | 535 | 540 | 170,000 |
1994/03/03 | 541 | 541 | 540 | 540 | 36,000 |
1994/03/02 | 537 | 540 | 537 | 539 | 27,000 |
1994/03/01 | 539 | 540 | 535 | 535 | 57,000 |
1994/02/28 | 534 | 540 | 529 | 529 | 79,000 |
1994/02/25 | 549 | 555 | 544 | 544 | 46,000 |
1994/02/24 | 545 | 551 | 544 | 548 | 24,000 |
1994/02/23 | 546 | 550 | 545 | 545 | 15,000 |
1994/02/22 | 548 | 550 | 546 | 546 | 34,000 |
1994/02/21 | 550 | 560 | 545 | 545 | 20,000 |
1994/02/18 | 575 | 575 | 554 | 565 | 61,000 |
1994/02/17 | 610 | 610 | 590 | 590 | 33,000 |
1994/02/16 | 600 | 620 | 600 | 610 | 188,000 |
1994/02/15 | 575 | 579 | 570 | 575 | 126,000 |
1994/02/14 | 544 | 544 | 543 | 543 | 10,000 |
1994/02/10 | 550 | 555 | 546 | 546 | 20,000 |
1994/02/09 | 585 | 585 | 546 | 546 | 21,000 |
1994/02/08 | 550 | 575 | 550 | 575 | 60,000 |
1994/02/07 | 564 | 564 | 540 | 540 | 79,000 |
1994/02/04 | 574 | 574 | 570 | 570 | 11,000 |
1994/02/03 | 586 | 587 | 570 | 575 | 32,000 |
1994/02/02 | 600 | 603 | 587 | 587 | 97,000 |
1994/02/01 | 560 | 570 | 555 | 555 | 25,000 |
1994/01/31 | 549 | 560 | 540 | 560 | 67,000 |
1994/01/28 | 523 | 523 | 510 | 510 | 17,000 |
1994/01/27 | 525 | 527 | 525 | 525 | 21,000 |
1994/01/26 | 515 | 520 | 510 | 520 | 38,000 |
1994/01/25 | 506 | 506 | 505 | 505 | 3,000 |
1994/01/24 | 485 | 485 | 485 | 485 | 12,000 |
1994/01/21 | 540 | 545 | 530 | 540 | 19,000 |
1994/01/20 | 550 | 550 | 549 | 549 | 14,000 |
1994/01/19 | 530 | 550 | 530 | 550 | 45,000 |
1994/01/18 | 544 | 545 | 525 | 525 | 32,000 |
1994/01/17 | 558 | 558 | 531 | 539 | 31,000 |
1994/01/14 | 541 | 550 | 534 | 548 | 68,000 |
1994/01/13 | 538 | 545 | 530 | 531 | 99,000 |
1994/01/12 | 520 | 530 | 510 | 530 | 37,000 |
1994/01/11 | 516 | 528 | 516 | 516 | 64,000 |
1994/01/10 | 495 | 510 | 495 | 510 | 22,000 |
1994/01/07 | 480 | 485 | 480 | 485 | 9,000 |
1994/01/06 | 467 | 475 | 467 | 475 | 23,000 |
1994/01/05 | 471 | 471 | 466 | 466 | 9,000 |
1994/01/04 | 466 | 466 | 466 | 466 | 1,000 |