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 |
---|---|---|---|---|---|
1995/12/29 | 581 | 581 | 570 | 571 | 9,000 |
1995/12/28 | 575 | 579 | 570 | 579 | 42,000 |
1995/12/27 | 565 | 588 | 565 | 575 | 58,000 |
1995/12/26 | 551 | 570 | 551 | 562 | 61,000 |
1995/12/25 | 583 | 583 | 560 | 561 | 41,000 |
1995/12/22 | 580 | 590 | 573 | 573 | 94,000 |
1995/12/21 | 591 | 593 | 581 | 589 | 28,000 |
1995/12/20 | 600 | 604 | 587 | 590 | 59,000 |
1995/12/19 | 598 | 604 | 597 | 597 | 74,000 |
1995/12/18 | 610 | 628 | 610 | 618 | 306,000 |
1995/12/15 | 605 | 610 | 590 | 605 | 344,000 |
1995/12/14 | 554 | 580 | 554 | 575 | 122,000 |
1995/12/13 | 573 | 585 | 550 | 550 | 53,000 |
1995/12/12 | 565 | 585 | 557 | 583 | 145,000 |
1995/12/11 | 565 | 565 | 548 | 548 | 32,000 |
1995/12/08 | 542 | 555 | 542 | 546 | 15,000 |
1995/12/07 | 549 | 551 | 547 | 547 | 24,000 |
1995/12/06 | 540 | 550 | 540 | 550 | 58,000 |
1995/12/05 | 548 | 548 | 538 | 538 | 72,000 |
1995/12/04 | 550 | 550 | 540 | 540 | 26,000 |
1995/12/01 | 540 | 550 | 535 | 550 | 30,000 |
1995/11/30 | 539 | 540 | 535 | 537 | 33,000 |
1995/11/29 | 548 | 548 | 540 | 540 | 16,000 |
1995/11/28 | 552 | 552 | 549 | 549 | 6,000 |
1995/11/27 | 530 | 552 | 530 | 550 | 31,000 |
1995/11/24 | 547 | 547 | 530 | 535 | 21,000 |
1995/11/22 | 531 | 545 | 530 | 537 | 32,000 |
1995/11/21 | 536 | 536 | 530 | 530 | 30,000 |
1995/11/20 | 540 | 540 | 530 | 535 | 30,000 |
1995/11/17 | 531 | 540 | 530 | 530 | 31,000 |
1995/11/16 | 535 | 535 | 525 | 525 | 6,000 |
1995/11/15 | 525 | 540 | 521 | 540 | 12,000 |
1995/11/14 | 538 | 540 | 530 | 532 | 41,000 |
1995/11/13 | 536 | 545 | 535 | 540 | 95,000 |
1995/11/10 | 555 | 555 | 541 | 541 | 5,000 |
1995/11/09 | 550 | 550 | 545 | 545 | 5,000 |
1995/11/08 | 545 | 550 | 540 | 550 | 7,000 |
1995/11/07 | 550 | 556 | 535 | 555 | 31,000 |
1995/11/06 | 565 | 565 | 545 | 560 | 35,000 |
1995/11/02 | 540 | 565 | 526 | 565 | 26,000 |
1995/11/01 | 548 | 548 | 536 | 536 | 30,000 |
1995/10/31 | 555 | 555 | 545 | 545 | 16,000 |
1995/10/30 | 560 | 560 | 545 | 546 | 10,000 |
1995/10/27 | 573 | 573 | 543 | 550 | 34,000 |
1995/10/26 | 575 | 575 | 566 | 566 | 31,000 |
1995/10/25 | 590 | 590 | 571 | 575 | 32,000 |
1995/10/24 | 602 | 603 | 585 | 585 | 102,000 |
1995/10/23 | 605 | 619 | 605 | 610 | 185,000 |
1995/10/20 | 565 | 610 | 565 | 610 | 204,000 |
1995/10/19 | 573 | 573 | 556 | 567 | 47,000 |
1995/10/18 | 578 | 578 | 560 | 578 | 117,000 |
1995/10/17 | 531 | 570 | 531 | 570 | 37,000 |
1995/10/16 | 522 | 525 | 520 | 522 | 33,000 |
1995/10/13 | 522 | 527 | 520 | 522 | 9,000 |
1995/10/12 | 521 | 525 | 521 | 522 | 18,000 |
1995/10/11 | 528 | 530 | 520 | 521 | 33,000 |
1995/10/09 | 539 | 540 | 530 | 530 | 11,000 |
1995/10/06 | 529 | 539 | 512 | 539 | 37,000 |
1995/10/05 | 550 | 550 | 539 | 539 | 28,000 |
1995/10/04 | 550 | 564 | 544 | 560 | 8,000 |
1995/10/03 | 552 | 552 | 542 | 543 | 48,000 |
1995/10/02 | 560 | 560 | 555 | 555 | 5,000 |
1995/09/29 | 570 | 570 | 554 | 570 | 37,000 |
1995/09/28 | 553 | 560 | 553 | 560 | 11,000 |
1995/09/27 | 574 | 574 | 551 | 551 | 16,000 |
1995/09/26 | 557 | 564 | 556 | 564 | 28,000 |
1995/09/25 | 565 | 570 | 559 | 560 | 36,000 |
1995/09/22 | 554 | 565 | 553 | 559 | 99,000 |
1995/09/21 | 581 | 581 | 553 | 553 | 34,000 |
1995/09/20 | 605 | 605 | 581 | 583 | 15,000 |
1995/09/19 | 582 | 600 | 581 | 600 | 36,000 |
1995/09/18 | 600 | 600 | 595 | 595 | 14,000 |
1995/09/14 | 616 | 616 | 600 | 600 | 54,000 |
1995/09/13 | 616 | 616 | 581 | 600 | 37,000 |
1995/09/12 | 611 | 616 | 600 | 616 | 100,000 |
1995/09/11 | 600 | 608 | 590 | 608 | 99,000 |
1995/09/08 | 573 | 595 | 573 | 590 | 49,000 |
1995/09/07 | 575 | 580 | 571 | 572 | 39,000 |
1995/09/06 | 581 | 591 | 575 | 580 | 63,000 |
1995/09/05 | 580 | 586 | 578 | 582 | 171,000 |
1995/09/04 | 619 | 619 | 582 | 582 | 122,000 |
1995/09/01 | 615 | 620 | 590 | 620 | 196,000 |
1995/08/31 | 644 | 644 | 610 | 620 | 147,000 |
1995/08/30 | 669 | 670 | 645 | 650 | 230,000 |
1995/08/29 | 679 | 683 | 665 | 675 | 763,000 |
1995/08/28 | 640 | 669 | 640 | 669 | 430,000 |
1995/08/25 | 625 | 665 | 620 | 660 | 1,584,000 |
1995/08/24 | 584 | 620 | 579 | 606 | 438,000 |
1995/08/23 | 565 | 565 | 550 | 565 | 112,000 |
1995/08/22 | 595 | 595 | 575 | 585 | 108,000 |
1995/08/21 | 605 | 605 | 581 | 599 | 99,000 |
1995/08/18 | 600 | 610 | 590 | 609 | 327,000 |
1995/08/17 | 550 | 623 | 540 | 610 | 859,000 |
1995/08/16 | 540 | 550 | 530 | 540 | 162,000 |
1995/08/15 | 565 | 565 | 528 | 530 | 197,000 |
1995/08/14 | 520 | 558 | 520 | 555 | 504,000 |
1995/08/11 | 471 | 525 | 471 | 513 | 454,000 |
1995/08/10 | 435 | 470 | 435 | 469 | 90,000 |
1995/08/09 | 426 | 435 | 422 | 435 | 33,000 |
1995/08/08 | 435 | 435 | 421 | 421 | 15,000 |
1995/08/07 | 435 | 435 | 425 | 430 | 14,000 |
1995/08/04 | 440 | 443 | 425 | 430 | 43,000 |
1995/08/03 | 430 | 435 | 430 | 435 | 21,000 |
1995/08/02 | 416 | 425 | 416 | 420 | 38,000 |
1995/08/01 | 430 | 430 | 416 | 416 | 39,000 |
1995/07/31 | 420 | 421 | 420 | 421 | 13,000 |
1995/07/28 | 422 | 430 | 415 | 425 | 15,000 |
1995/07/27 | 412 | 417 | 408 | 412 | 49,000 |
1995/07/26 | 412 | 417 | 412 | 417 | 23,000 |
1995/07/25 | 432 | 432 | 417 | 417 | 43,000 |
1995/07/24 | 441 | 441 | 432 | 432 | 17,000 |
1995/07/21 | 431 | 444 | 431 | 441 | 39,000 |
1995/07/20 | 440 | 440 | 431 | 431 | 8,000 |
1995/07/19 | 464 | 464 | 444 | 450 | 15,000 |
1995/07/18 | 480 | 480 | 465 | 465 | 28,000 |
1995/07/17 | 476 | 477 | 468 | 470 | 17,000 |
1995/07/14 | 468 | 478 | 468 | 478 | 30,000 |
1995/07/13 | 475 | 505 | 470 | 498 | 122,000 |
1995/07/12 | 440 | 460 | 440 | 458 | 84,000 |
1995/07/11 | 445 | 445 | 430 | 430 | 51,000 |
1995/07/10 | 421 | 434 | 421 | 425 | 30,000 |
1995/07/07 | 400 | 421 | 400 | 416 | 45,000 |
1995/07/06 | 389 | 389 | 386 | 389 | 22,000 |
1995/07/05 | 381 | 389 | 381 | 389 | 37,000 |
1995/07/04 | 380 | 380 | 379 | 380 | 16,000 |
1995/07/03 | 404 | 404 | 387 | 387 | 48,000 |
1995/06/30 | 391 | 405 | 391 | 405 | 34,000 |
1995/06/29 | 408 | 408 | 396 | 396 | 16,000 |
1995/06/28 | 390 | 391 | 387 | 390 | 16,000 |
1995/06/27 | 396 | 400 | 391 | 391 | 28,000 |
1995/06/26 | 398 | 398 | 393 | 394 | 17,000 |
1995/06/23 | 390 | 401 | 390 | 400 | 25,000 |
1995/06/22 | 373 | 390 | 373 | 375 | 21,000 |
1995/06/21 | 372 | 372 | 370 | 372 | 20,000 |
1995/06/20 | 370 | 375 | 370 | 370 | 24,000 |
1995/06/19 | 361 | 365 | 361 | 365 | 8,000 |
1995/06/16 | 360 | 360 | 358 | 360 | 11,000 |
1995/06/15 | 350 | 350 | 345 | 350 | 24,000 |
1995/06/14 | 361 | 361 | 358 | 358 | 38,000 |
1995/06/13 | 361 | 365 | 360 | 362 | 26,000 |
1995/06/12 | 385 | 385 | 360 | 360 | 29,000 |
1995/06/09 | 391 | 391 | 385 | 385 | 14,000 |
1995/06/08 | 390 | 390 | 390 | 390 | 11,000 |
1995/06/07 | 392 | 395 | 390 | 390 | 14,000 |
1995/06/06 | 393 | 400 | 391 | 391 | 26,000 |
1995/06/05 | 395 | 397 | 383 | 383 | 52,000 |
1995/06/02 | 399 | 400 | 395 | 395 | 84,000 |
1995/06/01 | 395 | 400 | 385 | 400 | 75,000 |
1995/05/31 | 396 | 397 | 395 | 395 | 17,000 |
1995/05/30 | 395 | 395 | 391 | 395 | 30,000 |
1995/05/29 | 398 | 398 | 395 | 395 | 15,000 |
1995/05/26 | 400 | 400 | 390 | 398 | 41,000 |
1995/05/25 | 409 | 409 | 405 | 405 | 43,000 |
1995/05/24 | 416 | 418 | 410 | 411 | 18,000 |
1995/05/23 | 426 | 426 | 411 | 413 | 18,000 |
1995/05/22 | 442 | 442 | 425 | 426 | 13,000 |
1995/05/19 | 444 | 444 | 437 | 442 | 23,000 |
1995/05/18 | 447 | 447 | 444 | 444 | 9,000 |
1995/05/17 | 450 | 450 | 446 | 447 | 29,000 |
1995/05/16 | 454 | 456 | 450 | 452 | 25,000 |
1995/05/15 | 452 | 454 | 452 | 453 | 8,000 |
1995/05/12 | 454 | 455 | 452 | 454 | 11,000 |
1995/05/11 | 470 | 470 | 452 | 452 | 28,000 |
1995/05/10 | 469 | 469 | 460 | 460 | 6,000 |
1995/05/09 | 463 | 470 | 462 | 470 | 10,000 |
1995/05/08 | 465 | 465 | 456 | 456 | 25,000 |
1995/05/02 | 451 | 460 | 451 | 456 | 45,000 |
1995/05/01 | 459 | 460 | 450 | 452 | 28,000 |
1995/04/28 | 468 | 468 | 454 | 460 | 14,000 |
1995/04/27 | 471 | 475 | 469 | 470 | 20,000 |
1995/04/26 | 475 | 475 | 471 | 473 | 12,000 |
1995/04/25 | 488 | 490 | 485 | 485 | 51,000 |
1995/04/24 | 487 | 488 | 478 | 478 | 7,000 |
1995/04/21 | 475 | 476 | 475 | 476 | 11,000 |
1995/04/20 | 460 | 469 | 460 | 463 | 43,000 |
1995/04/19 | 460 | 460 | 452 | 460 | 14,000 |
1995/04/18 | 470 | 470 | 460 | 460 | 32,000 |
1995/04/17 | 460 | 465 | 460 | 460 | 11,000 |
1995/04/14 | 490 | 490 | 470 | 470 | 10,000 |
1995/04/13 | 485 | 490 | 483 | 483 | 40,000 |
1995/04/12 | 470 | 471 | 465 | 470 | 23,000 |
1995/04/11 | 459 | 460 | 458 | 460 | 10,000 |
1995/04/10 | 450 | 451 | 450 | 451 | 12,000 |
1995/04/07 | 458 | 458 | 451 | 451 | 11,000 |
1995/04/06 | 462 | 462 | 460 | 461 | 8,000 |
1995/04/05 | 463 | 465 | 457 | 457 | 17,000 |
1995/04/04 | 445 | 459 | 445 | 458 | 21,000 |
1995/03/31 | 480 | 490 | 475 | 475 | 23,000 |
1995/03/30 | 480 | 480 | 465 | 466 | 16,000 |
1995/03/29 | 485 | 485 | 480 | 480 | 16,000 |
1995/03/28 | 452 | 480 | 452 | 480 | 25,000 |
1995/03/27 | 435 | 450 | 435 | 450 | 82,000 |
1995/03/24 | 450 | 450 | 427 | 445 | 115,000 |
1995/03/23 | 450 | 455 | 448 | 450 | 56,000 |
1995/03/22 | 485 | 485 | 450 | 450 | 28,000 |
1995/03/20 | 498 | 498 | 485 | 485 | 53,000 |
1995/03/17 | 500 | 501 | 498 | 498 | 50,000 |
1995/03/16 | 510 | 510 | 500 | 500 | 12,000 |
1995/03/15 | 513 | 515 | 510 | 515 | 54,000 |
1995/03/14 | 530 | 537 | 498 | 498 | 49,000 |
1995/03/13 | 550 | 550 | 540 | 540 | 23,000 |
1995/03/10 | 561 | 561 | 550 | 550 | 33,000 |
1995/03/09 | 551 | 565 | 551 | 565 | 6,000 |
1995/03/08 | 559 | 560 | 550 | 550 | 23,000 |
1995/03/07 | 566 | 570 | 560 | 560 | 18,000 |
1995/03/06 | 575 | 575 | 562 | 570 | 10,000 |
1995/03/03 | 560 | 581 | 555 | 581 | 28,000 |
1995/03/02 | 561 | 580 | 560 | 580 | 19,000 |
1995/03/01 | 572 | 572 | 550 | 550 | 49,000 |
1995/02/28 | 565 | 578 | 565 | 570 | 76,000 |
1995/02/24 | 605 | 605 | 600 | 600 | 23,000 |
1995/02/23 | 591 | 595 | 590 | 595 | 53,000 |
1995/02/22 | 592 | 600 | 590 | 590 | 31,000 |
1995/02/21 | 600 | 605 | 590 | 590 | 53,000 |
1995/02/20 | 615 | 615 | 605 | 605 | 9,000 |
1995/02/17 | 600 | 617 | 600 | 617 | 43,000 |
1995/02/16 | 613 | 613 | 600 | 602 | 38,000 |
1995/02/15 | 610 | 620 | 605 | 613 | 29,000 |
1995/02/14 | 625 | 625 | 610 | 610 | 34,000 |
1995/02/13 | 626 | 630 | 625 | 630 | 18,000 |
1995/02/10 | 625 | 625 | 620 | 624 | 34,000 |
1995/02/09 | 620 | 627 | 620 | 624 | 102,000 |
1995/02/08 | 630 | 630 | 620 | 620 | 45,000 |
1995/02/07 | 627 | 640 | 626 | 630 | 176,000 |
1995/02/06 | 640 | 640 | 632 | 638 | 106,000 |
1995/02/03 | 660 | 660 | 641 | 643 | 72,000 |
1995/02/02 | 700 | 708 | 641 | 669 | 210,000 |
1995/02/01 | 650 | 701 | 630 | 690 | 778,000 |
1995/01/31 | 670 | 670 | 640 | 648 | 214,000 |
1995/01/30 | 630 | 665 | 620 | 650 | 185,000 |
1995/01/27 | 630 | 630 | 620 | 620 | 102,000 |
1995/01/26 | 670 | 675 | 635 | 635 | 134,000 |
1995/01/25 | 630 | 675 | 630 | 650 | 350,000 |
1995/01/24 | 590 | 626 | 584 | 626 | 111,000 |
1995/01/23 | 620 | 630 | 589 | 590 | 94,000 |
1995/01/20 | 616 | 630 | 616 | 620 | 41,000 |
1995/01/19 | 664 | 665 | 622 | 635 | 84,000 |
1995/01/18 | 649 | 674 | 646 | 660 | 440,000 |
1995/01/17 | 605 | 635 | 600 | 635 | 97,000 |
1995/01/13 | 591 | 600 | 591 | 595 | 41,000 |
1995/01/12 | 600 | 610 | 590 | 610 | 37,000 |
1995/01/11 | 602 | 605 | 600 | 600 | 71,000 |
1995/01/10 | 610 | 610 | 600 | 600 | 54,000 |
1995/01/09 | 611 | 620 | 610 | 610 | 29,000 |
1995/01/06 | 616 | 630 | 616 | 619 | 34,000 |
1995/01/05 | 637 | 637 | 617 | 617 | 20,000 |
1995/01/04 | 619 | 621 | 614 | 620 | 13,000 |