日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 108 120 108 120 9,000
1999/12/29 110 110 110 110 12,000
1999/12/28 118 118 110 115 33,000
1999/12/27 112 120 112 118 12,000
1999/12/24 120 124 111 124 27,000
1999/12/22 114 115 110 110 23,000
1999/12/21 110 116 110 114 15,000
1999/12/20 120 120 110 110 16,000
1999/12/17 115 120 111 111 43,000
1999/12/16 121 123 115 115 26,000
1999/12/15 120 126 120 126 10,000
1999/12/14 129 129 120 125 20,000
1999/12/13 131 131 122 129 98,000
1999/12/10 123 123 116 122 49,000
1999/12/09 122 123 121 123 18,000
1999/12/08 115 120 115 120 20,000
1999/12/07 122 125 115 116 22,000
1999/12/06 123 127 117 127 18,000
1999/12/03 115 130 115 125 12,000
1999/12/02 117 117 115 115 26,000
1999/12/01 115 116 115 116 12,000
1999/11/30 119 119 115 115 19,000
1999/11/29 118 119 118 118 12,000
1999/11/26 131 133 120 121 45,000
1999/11/25 123 123 118 118 26,000
1999/11/24 120 123 120 121 24,000
1999/11/22 120 123 118 119 9,000
1999/11/19 124 124 118 118 21,000
1999/11/18 123 125 118 124 14,000
1999/11/17 114 124 114 121 26,000
1999/11/16 113 114 105 114 35,000
1999/11/15 121 122 110 114 23,000
1999/11/12 125 125 118 124 36,000
1999/11/11 129 132 127 127 52,000
1999/11/10 129 134 129 129 14,000
1999/11/09 131 136 128 135 45,000
1999/11/08 138 138 130 131 17,000
1999/11/05 137 140 129 140 39,000
1999/11/04 138 142 137 137 17,000
1999/11/02 138 138 138 138 8,000
1999/11/01 132 136 132 136 5,000
1999/10/29 138 143 138 139 10,000
1999/10/28 138 140 138 138 16,000
1999/10/27 139 139 138 138 12,000
1999/10/26 145 145 137 137 29,000
1999/10/25 140 140 138 140 52,000
1999/10/22 140 140 138 140 32,000
1999/10/21 140 144 136 144 21,000
1999/10/20 135 143 135 143 8,000
1999/10/19 135 140 135 140 18,000
1999/10/18 140 144 139 139 13,000
1999/10/15 141 145 136 145 20,000
1999/10/14 141 145 141 142 13,000
1999/10/13 145 145 141 141 4,000
1999/10/12 140 145 137 145 27,000
1999/10/08 144 144 135 142 21,000
1999/10/07 140 144 137 140 31,000
1999/10/06 140 140 138 140 37,000
1999/10/05 140 140 136 140 38,000
1999/10/04 136 148 135 135 24,000
1999/10/01 134 144 134 140 16,000
1999/09/30 138 146 138 146 31,000
1999/09/29 140 140 139 139 48,000
1999/09/28 140 141 138 138 36,000
1999/09/27 149 149 140 140 10,000
1999/09/24 152 152 138 140 29,000
1999/09/22 146 146 137 139 17,000
1999/09/21 150 150 149 149 19,000
1999/09/20 146 153 146 150 22,000
1999/09/17 146 147 146 146 12,000
1999/09/16 145 150 145 150 18,000
1999/09/14 158 158 146 146 19,000
1999/09/13 149 153 148 153 15,000
1999/09/10 153 153 148 148 33,000
1999/09/09 159 159 148 148 8,000
1999/09/08 153 153 150 150 14,000
1999/09/07 159 160 152 153 12,000
1999/09/06 150 151 145 150 18,000
1999/09/03 160 160 159 160 5,000
1999/09/02 166 166 162 162 4,000
1999/09/01 160 167 160 167 7,000
1999/08/31 160 160 160 160 5,000
1999/08/30 160 160 160 160 5,000
1999/08/27 156 160 156 160 10,000
1999/08/26 168 170 155 156 24,000
1999/08/25 153 155 153 153 3,000
1999/08/24 153 160 153 160 10,000
1999/08/23 160 160 153 153 12,000
1999/08/20 159 159 153 153 8,000
1999/08/18 155 158 155 155 19,000
1999/08/17 160 160 156 156 23,000
1999/08/16 158 161 158 160 88,000
1999/08/13 160 160 157 157 5,000
1999/08/12 159 160 159 160 4,000
1999/08/11 155 159 153 159 7,000
1999/08/10 160 160 158 158 6,000
1999/08/09 150 154 150 154 12,000
1999/08/06 158 159 151 159 25,000
1999/08/05 160 160 155 156 22,000
1999/08/04 159 164 159 160 21,000
1999/08/03 170 170 165 165 24,000
1999/08/02 167 171 167 171 23,000
1999/07/30 168 178 168 178 7,000
1999/07/29 179 179 174 174 9,000
1999/07/28 173 181 172 181 42,000
1999/07/27 184 185 173 173 18,000
1999/07/26 189 189 184 184 88,000
1999/07/23 176 180 175 179 41,000
1999/07/22 179 179 173 174 30,000
1999/07/21 177 179 173 173 16,000
1999/07/19 175 175 175 175 11,000
1999/07/16 184 184 176 176 15,000
1999/07/15 180 181 175 180 40,000
1999/07/14 184 186 181 181 50,000
1999/07/13 179 183 177 180 42,000
1999/07/12 188 188 176 176 54,000
1999/07/09 170 175 168 175 48,000
1999/07/08 179 179 170 170 20,000
1999/07/07 179 179 168 170 53,000
1999/07/06 172 173 170 172 19,000
1999/07/05 183 185 180 180 14,000
1999/07/02 175 180 175 180 10,000
1999/07/01 184 184 175 176 7,000
1999/06/30 179 180 173 173 21,000
1999/06/29 176 176 176 176 7,000
1999/06/28 173 180 173 180 23,000
1999/06/25 180 180 173 173 25,000
1999/06/24 182 182 172 172 24,000
1999/06/23 188 188 181 184 68,000
1999/06/22 185 190 184 190 79,000
1999/06/21 188 188 183 186 54,000
1999/06/18 189 189 180 180 73,000
1999/06/17 187 198 187 190 169,000
1999/06/16 175 184 172 182 145,000
1999/06/15 180 180 167 170 23,000
1999/06/14 179 180 174 180 33,000
1999/06/11 185 185 175 178 73,000
1999/06/10 170 175 170 175 7,000
1999/06/09 161 170 161 170 11,000
1999/06/07 168 168 168 168 1,000
1999/06/04 168 168 161 161 9,000
1999/06/03 163 163 161 161 11,000
1999/06/02 159 163 159 163 9,000
1999/06/01 157 157 157 157 4,000
1999/05/31 160 160 157 157 4,000
1999/05/28 158 159 158 159 9,000
1999/05/27 167 168 165 168 18,000
1999/05/26 162 170 162 168 30,000
1999/05/25 162 162 160 162 13,000
1999/05/24 162 162 161 161 5,000
1999/05/21 166 166 160 160 12,000
1999/05/20 165 168 165 168 27,000
1999/05/19 166 168 166 166 20,000
1999/05/18 175 175 168 168 31,000
1999/05/17 170 175 170 175 24,000
1999/05/14 184 185 178 180 16,000
1999/05/13 180 181 180 180 33,000
1999/05/12 185 185 181 181 51,000
1999/05/11 188 188 181 181 129,000
1999/05/10 179 180 175 180 83,000
1999/05/07 177 178 170 170 41,000
1999/05/06 174 178 172 172 6,000
1999/04/30 171 180 170 170 24,000
1999/04/28 174 174 172 172 40,000
1999/04/27 174 174 170 172 4,000
1999/04/26 173 175 170 175 28,000
1999/04/23 171 173 170 173 18,000
1999/04/22 173 175 170 170 53,000
1999/04/21 180 180 172 175 39,000
1999/04/20 176 180 173 179 72,000
1999/04/19 180 180 172 172 79,000
1999/04/16 175 179 171 171 43,000
1999/04/15 180 180 170 170 25,000
1999/04/14 175 178 165 165 34,000
1999/04/13 174 180 174 178 54,000
1999/04/12 175 175 170 172 19,000
1999/04/09 170 175 170 175 75,000
1999/04/08 168 169 164 168 29,000
1999/04/07 161 166 161 163 35,000
1999/04/06 157 164 157 160 10,000
1999/04/05 155 159 155 156 86,000
1999/04/02 159 159 150 155 57,000
1999/04/01 156 170 156 163 82,000
1999/03/31 158 158 156 157 17,000
1999/03/30 158 160 150 150 47,000
1999/03/29 160 160 155 160 25,000
1999/03/26 165 165 164 164 13,000
1999/03/25 170 173 167 167 40,000
1999/03/24 165 166 161 165 13,000
1999/03/23 185 185 165 166 35,000
1999/03/19 158 160 154 160 13,000
1999/03/18 165 165 155 158 213,000
1999/03/17 167 169 163 168 41,000
1999/03/16 155 166 155 162 35,000
1999/03/15 160 162 152 152 23,000
1999/03/12 160 170 149 150 55,000
1999/03/11 149 149 146 147 21,000
1999/03/10 140 149 140 149 12,000
1999/03/09 144 145 144 145 2,000
1999/03/08 150 150 143 144 14,000
1999/03/05 139 152 139 150 22,000
1999/03/04 141 150 141 141 18,000
1999/03/03 147 153 146 146 33,000
1999/03/02 145 149 144 149 26,000
1999/03/01 145 148 128 128 61,000
1999/02/26 140 150 140 146 77,000
1999/02/25 140 143 139 143 22,000
1999/02/24 141 142 141 141 18,000
1999/02/23 139 145 139 144 23,000
1999/02/22 140 141 138 139 58,000
1999/02/19 143 143 140 141 31,000
1999/02/18 145 145 145 145 11,000
1999/02/17 147 147 147 147 45,000
1999/02/16 145 150 145 148 19,000
1999/02/15 143 150 143 145 15,000
1999/02/12 142 148 142 148 7,000
1999/02/10 143 143 142 142 23,000
1999/02/09 145 145 143 144 17,000
1999/02/08 145 149 143 149 18,000
1999/02/05 148 148 145 146 28,000
1999/02/04 150 150 148 148 23,000
1999/02/03 150 150 150 150 8,000
1999/02/02 153 153 147 150 29,000
1999/02/01 155 155 153 153 3,000
1999/01/29 155 155 151 155 9,000
1999/01/28 155 155 155 155 11,000
1999/01/27 156 156 150 155 35,000
1999/01/26 163 163 156 156 32,000
1999/01/25 155 158 155 158 10,000
1999/01/22 157 158 153 158 52,000
1999/01/21 151 152 151 152 3,000
1999/01/20 150 158 150 150 7,000
1999/01/19 151 151 150 150 13,000
1999/01/18 155 155 150 150 5,000
1999/01/14 150 155 150 155 9,000
1999/01/13 150 150 150 150 5,000
1999/01/12 150 152 148 152 12,000
1999/01/11 151 151 150 151 7,000
1999/01/08 155 155 152 152 6,000
1999/01/07 156 156 155 155 11,000
1999/01/06 150 156 150 151 18,000
1999/01/05 158 158 150 150 16,000
1999/01/04 165 165 158 158 2,000

このページの先頭へ