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 |
---|---|---|---|---|---|
2001/12/28 | 99 | 102 | 99 | 102 | 18,000 |
2001/12/27 | 97 | 99 | 94 | 97 | 19,000 |
2001/12/26 | 99 | 99 | 97 | 97 | 14,000 |
2001/12/25 | 100 | 100 | 97 | 97 | 28,000 |
2001/12/21 | 96 | 99 | 96 | 98 | 12,000 |
2001/12/20 | 100 | 100 | 95 | 99 | 83,000 |
2001/12/19 | 86 | 89 | 80 | 85 | 27,000 |
2001/12/18 | 90 | 95 | 89 | 91 | 44,000 |
2001/12/17 | 102 | 102 | 95 | 97 | 42,000 |
2001/12/14 | 94 | 94 | 88 | 88 | 60,000 |
2001/12/13 | 98 | 99 | 98 | 99 | 14,000 |
2001/12/12 | 96 | 99 | 96 | 99 | 32,000 |
2001/12/11 | 99 | 99 | 97 | 97 | 15,000 |
2001/12/10 | 98 | 103 | 97 | 103 | 11,000 |
2001/12/07 | 96 | 97 | 96 | 97 | 18,000 |
2001/12/06 | 104 | 105 | 102 | 105 | 13,000 |
2001/12/05 | 104 | 104 | 102 | 103 | 8,000 |
2001/12/04 | 98 | 100 | 95 | 100 | 13,000 |
2001/12/03 | 97 | 98 | 97 | 97 | 24,000 |
2001/11/30 | 103 | 103 | 95 | 102 | 18,000 |
2001/11/29 | 110 | 110 | 103 | 106 | 21,000 |
2001/11/28 | 110 | 114 | 109 | 114 | 7,000 |
2001/11/27 | 115 | 117 | 112 | 112 | 12,000 |
2001/11/26 | 118 | 118 | 116 | 117 | 30,000 |
2001/11/22 | 108 | 109 | 108 | 108 | 8,000 |
2001/11/21 | 110 | 110 | 108 | 108 | 6,000 |
2001/11/20 | 111 | 111 | 111 | 111 | 4,000 |
2001/11/19 | 111 | 115 | 111 | 115 | 18,000 |
2001/11/16 | 115 | 116 | 112 | 114 | 12,000 |
2001/11/15 | 114 | 116 | 108 | 116 | 37,000 |
2001/11/14 | 109 | 110 | 108 | 110 | 12,000 |
2001/11/13 | 108 | 109 | 108 | 109 | 4,000 |
2001/11/12 | 110 | 110 | 108 | 108 | 7,000 |
2001/11/09 | 114 | 114 | 111 | 111 | 3,000 |
2001/11/08 | 113 | 114 | 110 | 114 | 16,000 |
2001/11/07 | 114 | 114 | 110 | 113 | 22,000 |
2001/11/06 | 112 | 112 | 106 | 107 | 10,000 |
2001/11/05 | 110 | 110 | 102 | 110 | 26,000 |
2001/11/02 | 108 | 109 | 106 | 106 | 26,000 |
2001/11/01 | 109 | 109 | 105 | 105 | 8,000 |
2001/10/31 | 112 | 112 | 105 | 109 | 18,000 |
2001/10/30 | 118 | 118 | 112 | 112 | 26,000 |
2001/10/29 | 112 | 120 | 112 | 116 | 24,000 |
2001/10/26 | 117 | 118 | 116 | 117 | 34,000 |
2001/10/25 | 117 | 117 | 113 | 113 | 39,000 |
2001/10/24 | 114 | 116 | 114 | 116 | 25,000 |
2001/10/23 | 113 | 114 | 108 | 114 | 24,000 |
2001/10/22 | 110 | 112 | 110 | 112 | 6,000 |
2001/10/19 | 108 | 111 | 108 | 111 | 7,000 |
2001/10/18 | 111 | 112 | 111 | 112 | 26,000 |
2001/10/17 | 111 | 112 | 108 | 111 | 20,000 |
2001/10/16 | 110 | 112 | 109 | 112 | 15,000 |
2001/10/15 | 114 | 114 | 110 | 110 | 46,000 |
2001/10/12 | 108 | 110 | 105 | 110 | 30,000 |
2001/10/11 | 111 | 111 | 103 | 103 | 16,000 |
2001/10/10 | 100 | 107 | 100 | 101 | 7,000 |
2001/10/09 | 105 | 105 | 103 | 103 | 5,000 |
2001/10/05 | 110 | 110 | 105 | 108 | 9,000 |
2001/10/04 | 109 | 109 | 105 | 109 | 12,000 |
2001/10/03 | 108 | 109 | 105 | 108 | 22,000 |
2001/10/02 | 106 | 106 | 105 | 106 | 12,000 |
2001/10/01 | 106 | 106 | 103 | 105 | 10,000 |
2001/09/28 | 97 | 104 | 97 | 103 | 12,000 |
2001/09/27 | 102 | 102 | 99 | 100 | 6,000 |
2001/09/26 | 104 | 107 | 101 | 104 | 41,000 |
2001/09/25 | 104 | 104 | 100 | 103 | 22,000 |
2001/09/21 | 100 | 100 | 97 | 97 | 7,000 |
2001/09/20 | 101 | 101 | 99 | 100 | 11,000 |
2001/09/19 | 100 | 101 | 96 | 99 | 12,000 |
2001/09/18 | 103 | 103 | 90 | 90 | 13,000 |
2001/09/17 | 107 | 107 | 102 | 103 | 41,000 |
2001/09/14 | 98 | 98 | 93 | 97 | 31,000 |
2001/09/13 | 89 | 90 | 88 | 89 | 4,000 |
2001/09/12 | 94 | 95 | 85 | 90 | 17,000 |
2001/09/11 | 95 | 95 | 95 | 95 | 1,000 |
2001/09/10 | 98 | 98 | 96 | 98 | 5,000 |
2001/09/07 | 103 | 103 | 98 | 98 | 28,000 |
2001/09/06 | 104 | 104 | 103 | 103 | 8,000 |
2001/09/05 | 102 | 105 | 102 | 105 | 6,000 |
2001/09/04 | 105 | 107 | 101 | 101 | 5,000 |
2001/09/03 | 106 | 106 | 104 | 105 | 12,000 |
2001/08/31 | 111 | 111 | 108 | 108 | 17,000 |
2001/08/30 | 115 | 115 | 112 | 112 | 15,000 |
2001/08/29 | 113 | 115 | 113 | 115 | 9,000 |
2001/08/28 | 115 | 115 | 113 | 113 | 16,000 |
2001/08/27 | 115 | 115 | 114 | 114 | 9,000 |
2001/08/24 | 115 | 115 | 110 | 112 | 49,000 |
2001/08/23 | 114 | 114 | 111 | 111 | 13,000 |
2001/08/22 | 111 | 111 | 111 | 111 | 4,000 |
2001/08/21 | 109 | 112 | 109 | 111 | 11,000 |
2001/08/20 | 114 | 114 | 108 | 109 | 26,000 |
2001/08/17 | 116 | 116 | 113 | 116 | 15,000 |
2001/08/16 | 118 | 118 | 116 | 116 | 16,000 |
2001/08/15 | 117 | 117 | 115 | 116 | 26,000 |
2001/08/14 | 114 | 116 | 113 | 116 | 5,000 |
2001/08/13 | 112 | 117 | 109 | 111 | 8,000 |
2001/08/10 | 114 | 114 | 114 | 114 | 6,000 |
2001/08/09 | 116 | 116 | 112 | 114 | 26,000 |
2001/08/08 | 115 | 117 | 112 | 117 | 14,000 |
2001/08/07 | 116 | 119 | 106 | 115 | 40,000 |
2001/08/06 | 117 | 117 | 114 | 116 | 6,000 |
2001/08/03 | 111 | 115 | 111 | 112 | 17,000 |
2001/08/02 | 114 | 114 | 108 | 110 | 20,000 |
2001/08/01 | 113 | 115 | 109 | 115 | 14,000 |
2001/07/31 | 106 | 113 | 106 | 113 | 17,000 |
2001/07/30 | 110 | 116 | 107 | 116 | 21,000 |
2001/07/27 | 108 | 112 | 106 | 106 | 24,000 |
2001/07/26 | 110 | 114 | 109 | 114 | 34,000 |
2001/07/25 | 107 | 109 | 107 | 109 | 11,000 |
2001/07/24 | 105 | 108 | 105 | 108 | 14,000 |
2001/07/23 | 108 | 108 | 108 | 108 | 2,000 |
2001/07/18 | 112 | 112 | 112 | 112 | 3,000 |
2001/07/17 | 116 | 116 | 111 | 111 | 11,000 |
2001/07/16 | 118 | 118 | 117 | 118 | 35,000 |
2001/07/13 | 115 | 115 | 113 | 115 | 30,000 |
2001/07/12 | 112 | 113 | 112 | 113 | 6,000 |
2001/07/11 | 118 | 118 | 111 | 116 | 17,000 |
2001/07/10 | 115 | 116 | 114 | 116 | 8,000 |
2001/07/09 | 120 | 120 | 114 | 114 | 49,000 |
2001/07/06 | 113 | 117 | 113 | 117 | 4,000 |
2001/07/05 | 113 | 116 | 113 | 116 | 8,000 |
2001/07/04 | 111 | 113 | 111 | 113 | 8,000 |
2001/07/03 | 116 | 116 | 115 | 115 | 12,000 |
2001/07/02 | 122 | 122 | 119 | 119 | 27,000 |
2001/06/29 | 120 | 122 | 116 | 122 | 35,000 |
2001/06/28 | 118 | 123 | 117 | 120 | 47,000 |
2001/06/27 | 115 | 121 | 115 | 117 | 132,000 |
2001/06/26 | 120 | 121 | 116 | 121 | 62,000 |
2001/06/25 | 114 | 116 | 114 | 115 | 32,000 |
2001/06/22 | 115 | 115 | 114 | 115 | 31,000 |
2001/06/21 | 118 | 119 | 116 | 116 | 29,000 |
2001/06/20 | 114 | 117 | 113 | 115 | 62,000 |
2001/06/19 | 113 | 114 | 113 | 114 | 16,000 |
2001/06/18 | 112 | 114 | 109 | 114 | 43,000 |
2001/06/15 | 115 | 115 | 113 | 114 | 32,000 |
2001/06/14 | 107 | 107 | 106 | 106 | 3,000 |
2001/06/13 | 107 | 110 | 105 | 105 | 6,000 |
2001/06/12 | 108 | 108 | 107 | 107 | 8,000 |
2001/06/11 | 110 | 110 | 110 | 110 | 7,000 |
2001/06/08 | 109 | 110 | 109 | 110 | 54,000 |
2001/06/07 | 108 | 108 | 108 | 108 | 2,000 |
2001/06/06 | 109 | 109 | 107 | 107 | 5,000 |
2001/06/05 | 113 | 113 | 110 | 110 | 3,000 |
2001/06/04 | 108 | 110 | 107 | 107 | 11,000 |
2001/06/01 | 112 | 112 | 110 | 110 | 5,000 |
2001/05/31 | 110 | 112 | 110 | 112 | 4,000 |
2001/05/30 | 115 | 115 | 111 | 111 | 7,000 |
2001/05/29 | 112 | 115 | 112 | 115 | 35,000 |
2001/05/28 | 115 | 115 | 111 | 112 | 17,000 |
2001/05/25 | 117 | 118 | 117 | 117 | 27,000 |
2001/05/24 | 114 | 116 | 114 | 115 | 9,000 |
2001/05/23 | 114 | 115 | 113 | 113 | 12,000 |
2001/05/22 | 113 | 113 | 113 | 113 | 1,000 |
2001/05/21 | 114 | 115 | 114 | 115 | 10,000 |
2001/05/18 | 118 | 118 | 113 | 114 | 17,000 |
2001/05/17 | 115 | 118 | 115 | 118 | 4,000 |
2001/05/16 | 113 | 116 | 113 | 113 | 18,000 |
2001/05/15 | 117 | 117 | 115 | 115 | 28,000 |
2001/05/14 | 117 | 118 | 114 | 115 | 30,000 |
2001/05/11 | 116 | 118 | 116 | 116 | 7,000 |
2001/05/10 | 114 | 116 | 113 | 115 | 31,000 |
2001/05/09 | 119 | 119 | 114 | 116 | 16,000 |
2001/05/08 | 120 | 121 | 115 | 119 | 29,000 |
2001/05/07 | 121 | 124 | 120 | 120 | 22,000 |
2001/05/02 | 123 | 124 | 121 | 124 | 32,000 |
2001/05/01 | 124 | 128 | 121 | 124 | 50,000 |
2001/04/27 | 122 | 124 | 122 | 123 | 31,000 |
2001/04/26 | 125 | 134 | 124 | 127 | 110,000 |
2001/04/25 | 117 | 124 | 117 | 120 | 58,000 |
2001/04/24 | 118 | 118 | 115 | 117 | 42,000 |
2001/04/23 | 115 | 124 | 115 | 117 | 68,000 |
2001/04/20 | 118 | 119 | 115 | 115 | 34,000 |
2001/04/19 | 124 | 124 | 115 | 115 | 34,000 |
2001/04/18 | 115 | 116 | 115 | 115 | 20,000 |
2001/04/17 | 119 | 122 | 115 | 115 | 37,000 |
2001/04/16 | 119 | 122 | 118 | 120 | 64,000 |
2001/04/13 | 116 | 117 | 115 | 115 | 36,000 |
2001/04/12 | 115 | 118 | 113 | 114 | 18,000 |
2001/04/11 | 115 | 118 | 114 | 115 | 16,000 |
2001/04/10 | 116 | 117 | 113 | 113 | 22,000 |
2001/04/09 | 113 | 119 | 113 | 114 | 40,000 |
2001/04/06 | 109 | 115 | 109 | 113 | 54,000 |
2001/04/05 | 108 | 110 | 105 | 107 | 24,000 |
2001/04/04 | 106 | 110 | 104 | 104 | 40,000 |
2001/04/03 | 108 | 108 | 103 | 105 | 55,000 |
2001/04/02 | 106 | 109 | 105 | 109 | 10,000 |
2001/03/30 | 110 | 110 | 103 | 105 | 17,000 |
2001/03/29 | 115 | 115 | 110 | 110 | 10,000 |
2001/03/28 | 110 | 117 | 110 | 117 | 32,000 |
2001/03/27 | 116 | 118 | 114 | 115 | 28,000 |
2001/03/26 | 115 | 120 | 115 | 120 | 138,000 |
2001/03/23 | 108 | 114 | 108 | 114 | 76,000 |
2001/03/22 | 99 | 110 | 99 | 108 | 77,000 |
2001/03/21 | 92 | 101 | 92 | 101 | 61,000 |
2001/03/19 | 92 | 92 | 92 | 92 | 10,000 |
2001/03/16 | 89 | 100 | 89 | 92 | 44,000 |
2001/03/15 | 90 | 90 | 89 | 90 | 19,000 |
2001/03/14 | 92 | 92 | 90 | 90 | 11,000 |
2001/03/13 | 92 | 92 | 92 | 92 | 16,000 |
2001/03/12 | 93 | 93 | 92 | 93 | 22,000 |
2001/03/09 | 100 | 102 | 93 | 93 | 58,000 |
2001/03/08 | 93 | 98 | 93 | 95 | 28,000 |
2001/03/07 | 91 | 95 | 90 | 92 | 21,000 |
2001/03/06 | 91 | 91 | 88 | 90 | 19,000 |
2001/03/05 | 92 | 92 | 90 | 90 | 8,000 |
2001/03/02 | 94 | 94 | 92 | 93 | 8,000 |
2001/03/01 | 92 | 95 | 92 | 95 | 25,000 |
2001/02/28 | 97 | 99 | 97 | 99 | 9,000 |
2001/02/27 | 99 | 100 | 97 | 99 | 29,000 |
2001/02/26 | 100 | 100 | 91 | 96 | 42,000 |
2001/02/23 | 90 | 100 | 88 | 100 | 42,000 |
2001/02/22 | 91 | 91 | 90 | 90 | 39,000 |
2001/02/21 | 91 | 92 | 91 | 91 | 9,000 |
2001/02/20 | 91 | 91 | 90 | 91 | 15,000 |
2001/02/19 | 90 | 91 | 90 | 91 | 14,000 |
2001/02/16 | 92 | 92 | 90 | 90 | 11,000 |
2001/02/15 | 90 | 90 | 90 | 90 | 14,000 |
2001/02/14 | 91 | 91 | 89 | 89 | 5,000 |
2001/02/13 | 92 | 92 | 90 | 90 | 19,000 |
2001/02/09 | 90 | 90 | 89 | 89 | 14,000 |
2001/02/08 | 90 | 90 | 90 | 90 | 1,000 |
2001/02/07 | 90 | 92 | 90 | 90 | 3,000 |
2001/02/06 | 90 | 92 | 90 | 91 | 22,000 |
2001/02/05 | 91 | 91 | 90 | 90 | 19,000 |
2001/02/02 | 91 | 91 | 90 | 91 | 9,000 |
2001/02/01 | 90 | 91 | 90 | 91 | 6,000 |
2001/01/31 | 92 | 92 | 91 | 92 | 17,000 |
2001/01/30 | 91 | 92 | 91 | 92 | 23,000 |
2001/01/29 | 90 | 92 | 90 | 92 | 12,000 |
2001/01/26 | 94 | 94 | 90 | 90 | 31,000 |
2001/01/25 | 90 | 92 | 90 | 92 | 10,000 |
2001/01/24 | 89 | 90 | 89 | 90 | 3,000 |
2001/01/23 | 91 | 91 | 88 | 88 | 15,000 |
2001/01/22 | 94 | 94 | 90 | 90 | 6,000 |
2001/01/19 | 91 | 93 | 90 | 93 | 19,000 |
2001/01/18 | 88 | 92 | 88 | 92 | 15,000 |
2001/01/17 | 91 | 93 | 87 | 90 | 23,000 |
2001/01/16 | 92 | 92 | 90 | 90 | 16,000 |
2001/01/15 | 88 | 90 | 88 | 90 | 7,000 |
2001/01/12 | 90 | 91 | 85 | 85 | 17,000 |
2001/01/11 | 86 | 88 | 85 | 88 | 19,000 |
2001/01/10 | 86 | 87 | 85 | 86 | 33,000 |
2001/01/09 | 84 | 87 | 84 | 86 | 24,000 |
2001/01/05 | 92 | 94 | 92 | 94 | 4,000 |
2001/01/04 | 91 | 97 | 91 | 97 | 5,000 |