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 |
|---|---|---|---|---|---|
| 1996/12/30 | 401 | 401 | 400 | 400 | 27,000 |
| 1996/12/27 | 400 | 401 | 399 | 401 | 50,000 |
| 1996/12/26 | 399 | 399 | 388 | 390 | 90,000 |
| 1996/12/25 | 396 | 399 | 391 | 399 | 75,000 |
| 1996/12/24 | 405 | 405 | 396 | 396 | 89,000 |
| 1996/12/20 | 409 | 410 | 402 | 406 | 65,000 |
| 1996/12/19 | 430 | 430 | 410 | 410 | 44,000 |
| 1996/12/18 | 436 | 438 | 430 | 430 | 65,000 |
| 1996/12/17 | 448 | 448 | 441 | 445 | 57,000 |
| 1996/12/16 | 447 | 450 | 447 | 448 | 22,000 |
| 1996/12/13 | 455 | 460 | 452 | 452 | 70,000 |
| 1996/12/12 | 456 | 459 | 456 | 456 | 24,000 |
| 1996/12/11 | 468 | 468 | 460 | 463 | 28,000 |
| 1996/12/10 | 460 | 460 | 458 | 459 | 98,000 |
| 1996/12/09 | 462 | 464 | 458 | 460 | 21,000 |
| 1996/12/06 | 466 | 475 | 460 | 460 | 22,000 |
| 1996/12/05 | 461 | 466 | 457 | 466 | 13,000 |
| 1996/12/04 | 453 | 457 | 451 | 456 | 23,000 |
| 1996/12/03 | 475 | 475 | 458 | 458 | 27,000 |
| 1996/12/02 | 484 | 484 | 470 | 470 | 13,000 |
| 1996/11/29 | 485 | 485 | 474 | 475 | 56,000 |
| 1996/11/28 | 493 | 493 | 486 | 486 | 60,000 |
| 1996/11/27 | 503 | 509 | 495 | 495 | 69,000 |
| 1996/11/26 | 520 | 520 | 504 | 504 | 30,000 |
| 1996/11/25 | 518 | 518 | 500 | 510 | 93,000 |
| 1996/11/22 | 503 | 520 | 500 | 520 | 48,000 |
| 1996/11/21 | 508 | 508 | 500 | 500 | 79,000 |
| 1996/11/20 | 513 | 513 | 505 | 508 | 100,000 |
| 1996/11/19 | 515 | 520 | 506 | 514 | 24,000 |
| 1996/11/18 | 525 | 525 | 515 | 525 | 20,000 |
| 1996/11/15 | 524 | 550 | 518 | 525 | 494,000 |
| 1996/11/14 | 529 | 535 | 520 | 526 | 190,000 |
| 1996/11/13 | 503 | 554 | 503 | 530 | 408,000 |
| 1996/11/12 | 495 | 508 | 495 | 500 | 71,000 |
| 1996/11/11 | 500 | 500 | 494 | 500 | 79,000 |
| 1996/11/08 | 495 | 500 | 490 | 493 | 42,000 |
| 1996/11/07 | 506 | 510 | 495 | 495 | 29,000 |
| 1996/11/06 | 493 | 505 | 493 | 505 | 31,000 |
| 1996/11/05 | 498 | 498 | 494 | 494 | 106,000 |
| 1996/11/01 | 495 | 497 | 495 | 497 | 23,000 |
| 1996/10/31 | 492 | 496 | 492 | 495 | 43,000 |
| 1996/10/30 | 495 | 496 | 492 | 496 | 22,000 |
| 1996/10/29 | 492 | 496 | 491 | 495 | 20,000 |
| 1996/10/28 | 491 | 495 | 491 | 492 | 12,000 |
| 1996/10/25 | 504 | 504 | 485 | 490 | 68,000 |
| 1996/10/24 | 505 | 510 | 502 | 510 | 41,000 |
| 1996/10/23 | 510 | 518 | 505 | 510 | 31,000 |
| 1996/10/22 | 523 | 523 | 520 | 520 | 23,000 |
| 1996/10/21 | 531 | 531 | 523 | 523 | 10,000 |
| 1996/10/18 | 518 | 530 | 515 | 521 | 63,000 |
| 1996/10/17 | 510 | 511 | 507 | 510 | 110,000 |
| 1996/10/16 | 515 | 516 | 500 | 505 | 225,000 |
| 1996/10/15 | 506 | 515 | 503 | 515 | 41,000 |
| 1996/10/14 | 500 | 509 | 500 | 501 | 16,000 |
| 1996/10/11 | 520 | 520 | 520 | 520 | 4,000 |
| 1996/10/09 | 529 | 529 | 520 | 520 | 12,000 |
| 1996/10/08 | 529 | 530 | 528 | 528 | 9,000 |
| 1996/10/07 | 537 | 537 | 529 | 530 | 12,000 |
| 1996/10/04 | 540 | 540 | 532 | 535 | 39,000 |
| 1996/10/03 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/10/02 | 544 | 544 | 540 | 540 | 26,000 |
| 1996/10/01 | 542 | 544 | 542 | 544 | 40,000 |
| 1996/09/30 | 541 | 541 | 540 | 541 | 5,000 |
| 1996/09/27 | 539 | 541 | 538 | 538 | 15,000 |
| 1996/09/26 | 540 | 554 | 538 | 538 | 18,000 |
| 1996/09/25 | 555 | 555 | 537 | 537 | 23,000 |
| 1996/09/24 | 536 | 537 | 536 | 537 | 8,000 |
| 1996/09/20 | 550 | 550 | 540 | 540 | 9,000 |
| 1996/09/19 | 545 | 555 | 540 | 540 | 27,000 |
| 1996/09/18 | 555 | 555 | 542 | 542 | 28,000 |
| 1996/09/17 | 559 | 559 | 535 | 535 | 43,000 |
| 1996/09/13 | 535 | 548 | 535 | 548 | 16,000 |
| 1996/09/12 | 536 | 550 | 535 | 550 | 46,000 |
| 1996/09/11 | 539 | 539 | 535 | 535 | 6,000 |
| 1996/09/10 | 534 | 549 | 534 | 540 | 24,000 |
| 1996/09/09 | 542 | 549 | 540 | 545 | 50,000 |
| 1996/09/06 | 543 | 551 | 542 | 542 | 17,000 |
| 1996/09/05 | 551 | 551 | 550 | 550 | 4,000 |
| 1996/09/04 | 541 | 551 | 541 | 541 | 28,000 |
| 1996/09/03 | 535 | 551 | 535 | 551 | 32,000 |
| 1996/09/02 | 556 | 556 | 533 | 533 | 16,000 |
| 1996/08/30 | 559 | 559 | 550 | 550 | 8,000 |
| 1996/08/29 | 551 | 551 | 550 | 550 | 26,000 |
| 1996/08/28 | 564 | 564 | 560 | 562 | 21,000 |
| 1996/08/27 | 562 | 563 | 562 | 563 | 7,000 |
| 1996/08/26 | 566 | 566 | 563 | 563 | 4,000 |
| 1996/08/23 | 581 | 581 | 565 | 565 | 22,000 |
| 1996/08/22 | 570 | 573 | 566 | 573 | 11,000 |
| 1996/08/21 | 563 | 572 | 563 | 570 | 20,000 |
| 1996/08/20 | 573 | 573 | 561 | 562 | 12,000 |
| 1996/08/19 | 547 | 577 | 547 | 577 | 18,000 |
| 1996/08/16 | 550 | 557 | 550 | 557 | 13,000 |
| 1996/08/15 | 542 | 550 | 542 | 550 | 50,000 |
| 1996/08/14 | 544 | 544 | 535 | 540 | 20,000 |
| 1996/08/13 | 525 | 545 | 525 | 545 | 34,000 |
| 1996/08/12 | 530 | 535 | 520 | 525 | 55,000 |
| 1996/08/09 | 550 | 550 | 536 | 536 | 31,000 |
| 1996/08/08 | 550 | 555 | 550 | 555 | 19,000 |
| 1996/08/07 | 552 | 564 | 550 | 550 | 74,000 |
| 1996/08/06 | 563 | 570 | 549 | 570 | 100,000 |
| 1996/08/05 | 572 | 572 | 562 | 563 | 38,000 |
| 1996/08/02 | 586 | 590 | 571 | 571 | 30,000 |
| 1996/08/01 | 570 | 588 | 560 | 576 | 45,000 |
| 1996/07/31 | 570 | 593 | 570 | 593 | 33,000 |
| 1996/07/30 | 599 | 599 | 580 | 580 | 58,000 |
| 1996/07/29 | 601 | 610 | 600 | 601 | 28,000 |
| 1996/07/26 | 602 | 617 | 600 | 611 | 49,000 |
| 1996/07/25 | 601 | 602 | 600 | 602 | 28,000 |
| 1996/07/24 | 605 | 620 | 601 | 602 | 30,000 |
| 1996/07/23 | 606 | 620 | 601 | 620 | 43,000 |
| 1996/07/22 | 611 | 620 | 606 | 620 | 553,000 |
| 1996/07/19 | 632 | 632 | 620 | 620 | 20,000 |
| 1996/07/18 | 635 | 642 | 625 | 642 | 18,000 |
| 1996/07/17 | 611 | 615 | 610 | 615 | 9,000 |
| 1996/07/16 | 609 | 611 | 609 | 610 | 13,000 |
| 1996/07/15 | 615 | 615 | 611 | 611 | 9,000 |
| 1996/07/12 | 611 | 621 | 611 | 617 | 20,000 |
| 1996/07/11 | 645 | 645 | 621 | 621 | 21,000 |
| 1996/07/10 | 635 | 635 | 618 | 635 | 24,000 |
| 1996/07/09 | 615 | 635 | 615 | 635 | 32,000 |
| 1996/07/08 | 619 | 620 | 610 | 610 | 34,000 |
| 1996/07/05 | 615 | 623 | 611 | 621 | 22,000 |
| 1996/07/04 | 630 | 630 | 615 | 621 | 29,000 |
| 1996/07/03 | 640 | 640 | 630 | 630 | 20,000 |
| 1996/07/02 | 649 | 649 | 631 | 631 | 30,000 |
| 1996/07/01 | 654 | 654 | 636 | 636 | 21,000 |
| 1996/06/28 | 660 | 660 | 645 | 645 | 24,000 |
| 1996/06/27 | 670 | 670 | 643 | 643 | 47,000 |
| 1996/06/26 | 640 | 660 | 640 | 660 | 68,000 |
| 1996/06/25 | 641 | 653 | 640 | 640 | 81,000 |
| 1996/06/24 | 653 | 653 | 643 | 644 | 22,000 |
| 1996/06/21 | 661 | 661 | 641 | 643 | 23,000 |
| 1996/06/20 | 645 | 665 | 645 | 651 | 35,000 |
| 1996/06/19 | 681 | 681 | 650 | 664 | 99,000 |
| 1996/06/18 | 695 | 700 | 675 | 681 | 539,000 |
| 1996/06/17 | 628 | 680 | 628 | 675 | 172,000 |
| 1996/06/14 | 616 | 635 | 616 | 630 | 61,000 |
| 1996/06/13 | 636 | 640 | 630 | 630 | 67,000 |
| 1996/06/12 | 615 | 626 | 600 | 626 | 65,000 |
| 1996/06/11 | 595 | 633 | 595 | 616 | 27,000 |
| 1996/06/10 | 620 | 620 | 591 | 592 | 43,000 |
| 1996/06/07 | 625 | 625 | 620 | 620 | 31,000 |
| 1996/06/06 | 621 | 640 | 621 | 622 | 61,000 |
| 1996/06/05 | 632 | 640 | 630 | 630 | 165,000 |
| 1996/06/04 | 620 | 635 | 620 | 635 | 64,000 |
| 1996/06/03 | 659 | 659 | 620 | 620 | 114,000 |
| 1996/05/31 | 666 | 666 | 651 | 660 | 129,000 |
| 1996/05/30 | 670 | 675 | 665 | 667 | 49,000 |
| 1996/05/29 | 687 | 699 | 675 | 680 | 195,000 |
| 1996/05/28 | 681 | 681 | 661 | 679 | 220,000 |
| 1996/05/27 | 681 | 685 | 661 | 661 | 179,000 |
| 1996/05/24 | 674 | 674 | 656 | 658 | 107,000 |
| 1996/05/23 | 700 | 700 | 676 | 676 | 108,000 |
| 1996/05/22 | 688 | 700 | 687 | 700 | 166,000 |
| 1996/05/21 | 701 | 701 | 687 | 695 | 161,000 |
| 1996/05/20 | 721 | 724 | 686 | 700 | 358,000 |
| 1996/05/17 | 731 | 749 | 710 | 724 | 1,666,000 |
| 1996/05/16 | 665 | 740 | 661 | 731 | 2,930,000 |
| 1996/05/15 | 650 | 660 | 641 | 659 | 187,000 |
| 1996/05/14 | 647 | 650 | 631 | 645 | 94,000 |
| 1996/05/13 | 647 | 668 | 642 | 652 | 333,000 |
| 1996/05/10 | 622 | 653 | 622 | 650 | 219,000 |
| 1996/05/09 | 617 | 650 | 614 | 632 | 125,000 |
| 1996/05/08 | 619 | 623 | 612 | 615 | 34,000 |
| 1996/05/07 | 628 | 628 | 617 | 619 | 381,000 |
| 1996/05/02 | 621 | 630 | 618 | 619 | 71,000 |
| 1996/05/01 | 637 | 637 | 620 | 626 | 53,000 |
| 1996/04/30 | 619 | 635 | 619 | 628 | 40,000 |
| 1996/04/26 | 640 | 640 | 629 | 638 | 81,000 |
| 1996/04/25 | 679 | 679 | 640 | 640 | 588,000 |
| 1996/04/24 | 602 | 669 | 602 | 669 | 939,000 |
| 1996/04/23 | 600 | 610 | 595 | 610 | 107,000 |
| 1996/04/22 | 593 | 602 | 593 | 600 | 42,000 |
| 1996/04/19 | 600 | 602 | 598 | 601 | 30,000 |
| 1996/04/18 | 608 | 608 | 599 | 608 | 33,000 |
| 1996/04/17 | 613 | 613 | 610 | 610 | 34,000 |
| 1996/04/16 | 611 | 620 | 610 | 611 | 91,000 |
| 1996/04/15 | 613 | 613 | 605 | 607 | 30,000 |
| 1996/04/12 | 604 | 611 | 602 | 609 | 56,000 |
| 1996/04/11 | 600 | 605 | 593 | 601 | 45,000 |
| 1996/04/10 | 611 | 611 | 593 | 601 | 53,000 |
| 1996/04/09 | 596 | 619 | 596 | 611 | 75,000 |
| 1996/04/08 | 603 | 603 | 596 | 596 | 34,000 |
| 1996/04/05 | 603 | 603 | 596 | 600 | 29,000 |
| 1996/04/04 | 593 | 602 | 593 | 602 | 12,000 |
| 1996/04/03 | 598 | 600 | 593 | 600 | 59,000 |
| 1996/04/02 | 599 | 599 | 593 | 596 | 20,000 |
| 1996/04/01 | 593 | 605 | 593 | 595 | 176,000 |
| 1996/03/29 | 590 | 595 | 578 | 581 | 51,000 |
| 1996/03/28 | 570 | 593 | 568 | 590 | 55,000 |
| 1996/03/27 | 576 | 576 | 556 | 567 | 42,000 |
| 1996/03/26 | 563 | 592 | 562 | 576 | 60,000 |
| 1996/03/25 | 582 | 582 | 570 | 570 | 11,000 |
| 1996/03/22 | 570 | 570 | 560 | 562 | 38,000 |
| 1996/03/21 | 570 | 570 | 559 | 562 | 30,000 |
| 1996/03/19 | 585 | 585 | 570 | 570 | 115,000 |
| 1996/03/18 | 570 | 585 | 565 | 585 | 71,000 |
| 1996/03/15 | 560 | 570 | 560 | 570 | 9,000 |
| 1996/03/14 | 560 | 561 | 560 | 561 | 52,000 |
| 1996/03/13 | 558 | 559 | 550 | 550 | 43,000 |
| 1996/03/12 | 570 | 570 | 568 | 568 | 18,000 |
| 1996/03/11 | 553 | 554 | 553 | 553 | 19,000 |
| 1996/03/08 | 556 | 570 | 556 | 563 | 33,000 |
| 1996/03/07 | 577 | 577 | 572 | 572 | 15,000 |
| 1996/03/06 | 580 | 594 | 579 | 579 | 33,000 |
| 1996/03/05 | 579 | 580 | 568 | 580 | 116,000 |
| 1996/03/04 | 579 | 579 | 565 | 565 | 23,000 |
| 1996/03/01 | 565 | 565 | 556 | 565 | 17,000 |
| 1996/02/29 | 555 | 556 | 550 | 555 | 97,000 |
| 1996/02/28 | 559 | 560 | 556 | 556 | 65,000 |
| 1996/02/27 | 569 | 570 | 560 | 560 | 46,000 |
| 1996/02/26 | 560 | 572 | 560 | 572 | 17,000 |
| 1996/02/23 | 579 | 579 | 555 | 560 | 58,000 |
| 1996/02/22 | 562 | 565 | 555 | 565 | 80,000 |
| 1996/02/21 | 565 | 565 | 559 | 560 | 37,000 |
| 1996/02/20 | 571 | 571 | 561 | 565 | 11,000 |
| 1996/02/19 | 571 | 583 | 570 | 570 | 37,000 |
| 1996/02/16 | 585 | 585 | 553 | 582 | 73,000 |
| 1996/02/15 | 601 | 601 | 580 | 590 | 53,000 |
| 1996/02/14 | 601 | 608 | 599 | 601 | 18,000 |
| 1996/02/13 | 603 | 603 | 601 | 601 | 22,000 |
| 1996/02/09 | 619 | 625 | 600 | 623 | 49,000 |
| 1996/02/08 | 629 | 629 | 610 | 610 | 89,000 |
| 1996/02/07 | 628 | 628 | 616 | 625 | 125,000 |
| 1996/02/06 | 614 | 620 | 610 | 618 | 114,000 |
| 1996/02/05 | 630 | 630 | 611 | 613 | 103,000 |
| 1996/02/02 | 615 | 619 | 610 | 613 | 98,000 |
| 1996/02/01 | 600 | 605 | 600 | 605 | 75,000 |
| 1996/01/31 | 621 | 626 | 600 | 602 | 119,000 |
| 1996/01/30 | 628 | 630 | 610 | 620 | 458,000 |
| 1996/01/29 | 605 | 610 | 600 | 610 | 191,000 |
| 1996/01/26 | 573 | 605 | 573 | 600 | 125,000 |
| 1996/01/25 | 585 | 586 | 570 | 570 | 44,000 |
| 1996/01/24 | 555 | 591 | 555 | 583 | 96,000 |
| 1996/01/23 | 555 | 565 | 555 | 556 | 56,000 |
| 1996/01/22 | 565 | 565 | 555 | 555 | 18,000 |
| 1996/01/19 | 551 | 555 | 551 | 555 | 48,000 |
| 1996/01/18 | 583 | 583 | 565 | 565 | 34,000 |
| 1996/01/17 | 593 | 595 | 581 | 581 | 33,000 |
| 1996/01/16 | 580 | 586 | 580 | 585 | 24,000 |
| 1996/01/12 | 585 | 585 | 571 | 580 | 39,000 |
| 1996/01/11 | 583 | 590 | 580 | 582 | 32,000 |
| 1996/01/10 | 581 | 590 | 581 | 590 | 29,000 |
| 1996/01/09 | 580 | 593 | 575 | 593 | 48,000 |
| 1996/01/08 | 590 | 590 | 580 | 580 | 32,000 |
| 1996/01/05 | 581 | 585 | 580 | 580 | 32,000 |
| 1996/01/04 | 591 | 591 | 591 | 591 | 9,000 |