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
2000/12/29 91 91 91 91 12,000
2000/12/28 93 95 92 92 10,000
2000/12/27 94 97 94 97 16,000
2000/12/26 95 98 94 94 37,000
2000/12/25 93 95 93 94 11,000
2000/12/22 92 92 91 92 13,000
2000/12/21 91 92 89 89 32,000
2000/12/20 96 96 91 94 15,000
2000/12/19 96 99 96 96 10,000
2000/12/18 99 99 98 98 4,000
2000/12/15 101 101 99 99 8,000
2000/12/14 101 104 101 101 3,000
2000/12/13 103 104 103 104 2,000
2000/12/12 105 105 103 103 11,000
2000/12/11 113 113 106 110 56,000
2000/12/08 93 100 93 100 26,000
2000/12/07 102 102 102 102 1,000
2000/12/06 104 104 101 101 3,000
2000/12/05 104 104 101 101 10,000
2000/12/04 104 104 103 103 10,000
2000/12/01 98 103 95 103 15,000
2000/11/30 97 105 97 105 17,000
2000/11/29 98 98 96 96 16,000
2000/11/28 98 99 97 98 7,000
2000/11/27 97 99 97 97 7,000
2000/11/24 100 100 97 97 38,000
2000/11/22 93 97 93 97 16,000
2000/11/21 93 96 93 93 12,000
2000/11/20 98 98 93 94 12,000
2000/11/17 92 93 91 93 4,000
2000/11/16 93 94 92 92 8,000
2000/11/15 99 99 94 94 10,000
2000/11/14 95 96 95 96 4,000
2000/11/13 95 97 95 97 10,000
2000/11/10 97 99 97 99 26,000
2000/11/09 96 96 95 95 10,000
2000/11/08 98 98 97 97 16,000
2000/11/07 100 100 98 98 12,000
2000/11/06 98 100 97 98 16,000
2000/11/02 98 98 97 97 4,000
2000/11/01 99 100 99 99 10,000
2000/10/31 95 99 95 99 10,000
2000/10/30 98 99 96 96 11,000
2000/10/27 98 99 98 99 7,000
2000/10/26 102 105 98 103 30,000
2000/10/25 96 102 96 97 18,000
2000/10/24 100 100 96 100 9,000
2000/10/23 100 104 100 100 8,000
2000/10/20 97 101 97 100 17,000
2000/10/19 97 98 95 98 35,000
2000/10/18 100 100 97 98 9,000
2000/10/17 102 102 100 100 18,000
2000/10/16 103 103 103 103 2,000
2000/10/13 100 101 100 100 10,000
2000/10/12 100 101 100 100 12,000
2000/10/11 103 105 101 101 19,000
2000/10/10 107 107 101 103 14,000
2000/10/06 101 105 101 102 16,000
2000/10/05 104 104 101 101 13,000
2000/10/04 105 105 101 102 18,000
2000/10/03 102 102 100 100 13,000
2000/10/02 107 107 100 100 10,000
2000/09/29 99 105 95 104 214,000
2000/09/28 107 107 99 99 45,000
2000/09/27 110 112 109 112 7,000
2000/09/26 119 119 110 110 22,000
2000/09/25 111 113 109 109 15,000
2000/09/22 118 118 110 110 9,000
2000/09/21 115 118 109 118 19,000
2000/09/20 117 117 114 114 14,000
2000/09/19 109 109 105 105 22,000
2000/09/18 108 113 108 113 3,000
2000/09/14 112 115 108 115 22,000
2000/09/13 107 112 107 108 5,000
2000/09/12 110 110 107 107 3,000
2000/09/11 109 110 108 110 9,000
2000/09/08 110 110 110 110 20,000
2000/09/07 113 115 110 110 4,000
2000/09/06 113 117 108 117 9,000
2000/09/05 113 113 110 111 13,000
2000/09/04 118 118 110 110 30,000
2000/09/01 109 121 109 119 33,000
2000/08/31 113 113 109 109 28,000
2000/08/30 111 115 111 112 22,000
2000/08/29 114 114 110 111 10,000
2000/08/28 116 116 113 115 13,000
2000/08/25 118 118 112 112 28,000
2000/08/24 116 118 116 116 23,000
2000/08/23 116 116 116 116 4,000
2000/08/22 119 119 119 119 2,000
2000/08/21 118 118 115 115 11,000
2000/08/18 119 120 117 117 9,000
2000/08/17 118 120 115 119 40,000
2000/08/16 118 118 116 116 9,000
2000/08/15 117 118 116 118 14,000
2000/08/14 115 118 115 117 6,000
2000/08/11 117 120 115 120 9,000
2000/08/10 120 120 115 115 6,000
2000/08/09 120 120 115 115 3,000
2000/08/08 120 120 120 120 3,000
2000/08/07 120 120 119 120 7,000
2000/08/04 116 119 116 119 7,000
2000/08/03 116 116 116 116 2,000
2000/08/02 111 116 111 115 39,000
2000/08/01 115 123 115 121 12,000
2000/07/31 115 116 113 114 21,000
2000/07/28 125 125 119 119 16,000
2000/07/27 125 125 125 125 7,000
2000/07/26 126 129 125 125 25,000
2000/07/25 120 126 120 126 12,000
2000/07/24 125 125 125 125 16,000
2000/07/21 125 130 125 125 14,000
2000/07/19 132 133 125 125 48,000
2000/07/18 132 135 132 132 15,000
2000/07/17 141 141 131 131 19,000
2000/07/14 140 141 135 141 36,000
2000/07/13 142 142 140 140 19,000
2000/07/12 145 146 140 141 83,000
2000/07/11 147 147 142 144 57,000
2000/07/10 131 138 131 138 36,000
2000/07/07 134 135 131 134 16,000
2000/07/06 131 136 131 133 26,000
2000/07/05 139 139 136 138 13,000
2000/07/04 142 145 135 139 62,000
2000/07/03 140 143 135 138 79,000
2000/06/30 134 140 133 134 123,000
2000/06/29 134 136 133 134 49,000
2000/06/28 143 143 130 133 180,000
2000/06/27 119 135 119 133 229,000
2000/06/26 118 118 113 118 71,000
2000/06/23 116 116 109 116 11,000
2000/06/22 115 118 115 118 9,000
2000/06/21 113 118 112 115 32,000
2000/06/20 111 114 108 114 16,000
2000/06/19 112 112 109 109 18,000
2000/06/16 115 115 111 113 10,000
2000/06/15 118 118 112 112 17,000
2000/06/14 118 118 114 118 17,000
2000/06/13 113 120 109 120 64,000
2000/06/12 106 115 106 115 73,000
2000/06/09 104 106 104 106 24,000
2000/06/08 104 104 102 104 41,000
2000/06/07 102 106 102 106 39,000
2000/06/06 105 106 102 102 27,000
2000/06/05 103 105 103 105 4,000
2000/06/02 103 103 102 103 4,000
2000/06/01 108 108 102 102 7,000
2000/05/31 108 108 103 103 15,000
2000/05/30 102 109 102 103 13,000
2000/05/29 109 109 105 109 6,000
2000/05/26 109 115 109 111 27,000
2000/05/25 100 105 100 103 12,000
2000/05/24 103 103 102 103 12,000
2000/05/23 102 106 102 106 24,000
2000/05/22 106 106 101 102 11,000
2000/05/19 108 110 106 110 13,000
2000/05/18 108 108 108 108 4,000
2000/05/17 111 113 111 113 4,000
2000/05/16 118 118 116 116 4,000
2000/05/15 114 115 110 113 22,000
2000/05/12 104 120 104 120 32,000
2000/05/11 102 106 102 106 4,000
2000/05/10 108 108 107 107 2,000
2000/05/09 107 109 103 109 4,000
2000/05/08 102 107 102 107 6,000
2000/05/02 102 103 102 103 10,000
2000/05/01 103 109 102 109 11,000
2000/04/28 103 104 102 102 16,000
2000/04/27 108 108 108 108 3,000
2000/04/26 110 110 108 108 29,000
2000/04/25 105 105 101 101 16,000
2000/04/24 109 110 105 105 9,000
2000/04/21 110 110 110 110 6,000
2000/04/20 107 110 107 110 13,000
2000/04/19 109 110 109 109 11,000
2000/04/18 110 110 107 109 27,000
2000/04/17 110 110 107 107 24,000
2000/04/14 119 119 115 119 38,000
2000/04/13 112 119 111 119 27,000
2000/04/12 112 112 111 112 13,000
2000/04/11 110 111 110 110 14,000
2000/04/10 110 110 110 110 5,000
2000/04/07 110 110 108 108 15,000
2000/04/06 109 109 108 109 25,000
2000/04/05 108 113 108 110 7,000
2000/04/04 115 115 107 107 13,000
2000/04/03 107 109 107 109 3,000
2000/03/31 110 110 107 107 18,000
2000/03/30 110 116 110 110 14,000
2000/03/29 110 110 110 110 5,000
2000/03/28 110 111 109 111 17,000
2000/03/27 109 109 107 107 4,000
2000/03/24 105 110 102 110 74,000
2000/03/23 105 105 103 104 17,000
2000/03/22 104 104 100 102 48,000
2000/03/21 110 110 97 101 92,000
2000/03/17 110 110 107 110 28,000
2000/03/16 110 110 103 110 47,000
2000/03/15 109 110 104 104 7,000
2000/03/14 107 109 105 109 7,000
2000/03/13 106 109 103 109 26,000
2000/03/10 98 103 98 102 141,000
2000/03/09 105 106 103 103 8,000
2000/03/08 105 106 105 105 11,000
2000/03/07 108 109 105 105 21,000
2000/03/06 105 110 105 108 19,000
2000/03/03 105 105 102 105 9,000
2000/03/02 104 110 100 110 10,000
2000/03/01 108 108 104 104 25,000
2000/02/29 106 107 105 106 13,000
2000/02/28 112 113 103 106 10,000
2000/02/25 107 107 102 102 37,000
2000/02/24 98 98 97 97 6,000
2000/02/23 97 100 94 96 35,000
2000/02/22 98 98 93 97 5,000
2000/02/21 92 95 92 93 31,000
2000/02/18 100 100 91 93 35,000
2000/02/17 105 105 100 100 9,000
2000/02/16 100 100 100 100 17,000
2000/02/15 100 101 100 101 19,000
2000/02/14 106 106 100 100 14,000
2000/02/10 106 106 103 106 18,000
2000/02/09 113 113 106 106 9,000
2000/02/08 106 106 106 106 1,000
2000/02/07 109 109 106 106 13,000
2000/02/04 107 115 106 109 46,000
2000/02/03 110 111 106 106 53,000
2000/02/02 110 115 110 110 38,000
2000/02/01 107 107 107 107 7,000
2000/01/31 110 110 106 106 27,000
2000/01/28 111 111 111 111 1,000
2000/01/27 115 115 111 112 9,000
2000/01/26 120 120 115 115 37,000
2000/01/25 112 116 110 110 21,000
2000/01/24 115 117 115 115 9,000
2000/01/21 117 117 114 114 9,000
2000/01/20 117 118 114 117 17,000
2000/01/19 115 118 114 118 11,000
2000/01/18 115 115 115 115 13,000
2000/01/17 108 114 108 114 21,000
2000/01/14 109 109 106 106 11,000
2000/01/13 109 109 105 108 8,000
2000/01/12 105 110 104 106 9,000
2000/01/11 105 113 103 103 35,000
2000/01/07 103 109 103 105 32,000
2000/01/06 106 115 105 115 20,000
2000/01/05 105 106 105 106 16,000
2000/01/04 101 106 101 104 11,000

このページの先頭へ