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
2002/12/30 80 80 79 79 8,000
2002/12/27 80 83 80 83 19,000
2002/12/26 77 79 77 79 33,000
2002/12/25 74 81 72 75 49,000
2002/12/24 75 77 72 74 56,000
2002/12/20 72 81 71 76 92,000
2002/12/19 70 73 70 72 39,000
2002/12/18 75 75 73 74 30,000
2002/12/17 79 79 74 75 71,000
2002/12/16 81 82 77 78 50,000
2002/12/13 77 78 77 78 70,000
2002/12/12 80 81 77 79 49,000
2002/12/11 89 89 79 79 86,000
2002/12/10 77 84 77 84 15,000
2002/12/09 81 81 79 80 36,000
2002/12/06 82 83 80 80 15,000
2002/12/05 81 82 80 82 15,000
2002/12/04 84 84 82 82 16,000
2002/12/03 81 85 81 85 34,000
2002/12/02 81 82 81 81 16,000
2002/11/29 79 83 78 83 75,000
2002/11/28 79 80 76 80 42,000
2002/11/27 77 79 76 79 13,000
2002/11/26 80 80 76 76 40,000
2002/11/25 77 80 77 80 37,000
2002/11/22 80 80 75 78 27,000
2002/11/21 74 80 74 79 19,000
2002/11/20 76 78 75 75 20,000
2002/11/19 78 78 73 74 23,000
2002/11/18 78 80 77 79 27,000
2002/11/15 82 82 81 82 43,000
2002/11/14 81 83 78 83 34,000
2002/11/13 83 83 80 81 28,000
2002/11/12 82 83 80 80 14,000
2002/11/11 83 84 83 83 22,000
2002/11/08 85 86 83 85 30,000
2002/11/07 90 90 84 87 43,000
2002/11/06 89 92 86 92 27,000
2002/11/05 85 88 85 88 11,000
2002/11/01 88 88 86 87 14,000
2002/10/31 90 90 89 89 16,000
2002/10/30 88 90 88 90 27,000
2002/10/29 92 92 89 90 14,000
2002/10/28 91 93 91 93 4,000
2002/10/25 91 94 91 93 49,000
2002/10/24 91 93 91 91 15,000
2002/10/23 91 92 88 91 20,000
2002/10/22 92 92 91 91 34,000
2002/10/21 98 98 96 97 14,000
2002/10/18 92 94 90 93 40,000
2002/10/17 89 92 89 91 93,000
2002/10/16 102 102 99 99 22,000
2002/10/15 102 102 98 98 50,000
2002/10/11 85 98 85 96 50,000
2002/10/10 85 85 83 85 23,000
2002/10/09 93 93 84 84 46,000
2002/10/08 85 89 85 88 28,000
2002/10/07 93 93 83 83 30,000
2002/10/04 95 98 95 98 22,000
2002/10/03 101 101 98 98 20,000
2002/10/02 102 102 99 99 10,000
2002/10/01 101 102 100 100 16,000
2002/09/30 103 104 103 104 7,000
2002/09/27 105 105 103 105 18,000
2002/09/26 105 106 104 104 33,000
2002/09/25 103 105 103 104 27,000
2002/09/24 107 107 103 107 13,000
2002/09/20 106 106 103 105 19,000
2002/09/19 103 106 103 105 29,000
2002/09/18 104 104 102 103 16,000
2002/09/17 103 105 102 105 44,000
2002/09/13 98 100 98 99 84,000
2002/09/12 103 103 97 103 23,000
2002/09/11 104 104 100 100 24,000
2002/09/10 107 107 103 104 26,000
2002/09/09 104 104 103 103 2,000
2002/09/06 101 101 95 99 32,000
2002/09/05 97 101 97 101 27,000
2002/09/04 103 103 99 101 37,000
2002/09/03 108 108 104 104 34,000
2002/09/02 111 111 105 105 30,000
2002/08/30 108 111 107 111 23,000
2002/08/29 114 114 110 110 20,000
2002/08/28 115 115 112 115 29,000
2002/08/27 117 117 114 117 11,000
2002/08/26 117 118 115 118 37,000
2002/08/23 115 115 113 113 21,000
2002/08/22 114 115 112 115 21,000
2002/08/21 113 114 112 113 17,000
2002/08/20 112 114 110 114 12,000
2002/08/19 114 114 109 109 19,000
2002/08/16 116 117 114 114 14,000
2002/08/15 118 118 115 117 37,000
2002/08/14 113 114 110 114 17,000
2002/08/13 108 112 108 109 8,000
2002/08/12 113 114 105 113 23,000
2002/08/09 112 116 110 116 28,000
2002/08/08 108 108 105 107 13,000
2002/08/07 104 108 104 108 16,000
2002/08/06 109 110 103 103 30,000
2002/08/05 110 111 109 110 21,000
2002/08/02 114 115 110 110 35,000
2002/07/31 112 116 111 115 13,000
2002/07/30 113 117 113 117 6,000
2002/07/29 111 113 110 110 16,000
2002/07/26 118 118 111 112 60,000
2002/07/25 113 115 112 115 10,000
2002/07/24 115 115 111 111 26,000
2002/07/23 114 116 114 116 11,000
2002/07/22 111 120 111 116 17,000
2002/07/19 118 119 117 118 16,000
2002/07/18 120 124 116 124 61,000
2002/07/17 115 120 115 120 20,000
2002/07/16 115 120 115 116 22,000
2002/07/15 124 124 116 116 42,000
2002/07/12 121 121 117 118 10,000
2002/07/11 124 124 116 116 56,000
2002/07/10 115 121 115 119 27,000
2002/07/09 112 117 112 114 11,000
2002/07/08 119 119 116 116 13,000
2002/07/05 119 121 119 119 11,000
2002/07/04 124 124 120 120 8,000
2002/07/03 117 125 117 125 62,000
2002/07/02 119 120 115 120 39,000
2002/07/01 119 120 119 119 52,000
2002/06/28 114 123 113 122 97,000
2002/06/27 108 113 108 113 36,000
2002/06/26 110 111 107 108 38,000
2002/06/25 111 115 110 115 18,000
2002/06/24 108 113 108 113 18,000
2002/06/21 105 113 105 113 39,000
2002/06/20 108 114 96 113 48,000
2002/06/19 120 120 113 113 34,000
2002/06/18 116 118 115 118 24,000
2002/06/17 124 124 115 115 50,000
2002/06/14 120 121 119 120 88,000
2002/06/13 121 122 121 121 22,000
2002/06/12 123 123 121 123 25,000
2002/06/11 123 124 123 124 9,000
2002/06/10 126 126 122 122 34,000
2002/06/07 128 128 124 126 57,000
2002/06/06 125 134 125 128 68,000
2002/06/05 124 128 123 126 51,000
2002/06/04 123 127 123 124 32,000
2002/06/03 125 127 124 125 47,000
2002/05/31 130 133 125 125 220,000
2002/05/30 125 133 124 127 521,000
2002/05/29 124 124 120 121 85,000
2002/05/28 124 125 121 124 182,000
2002/05/27 121 130 119 126 236,000
2002/05/24 124 124 118 118 60,000
2002/05/23 124 124 120 121 88,000
2002/05/22 124 125 123 124 39,000
2002/05/21 124 125 122 125 28,000
2002/05/20 122 124 121 121 39,000
2002/05/17 118 121 118 119 46,000
2002/05/16 118 119 116 119 19,000
2002/05/15 118 118 117 117 32,000
2002/05/14 117 119 115 115 15,000
2002/05/13 119 119 117 117 31,000
2002/05/10 115 116 113 116 37,000
2002/05/09 118 118 114 114 60,000
2002/05/08 117 117 113 114 35,000
2002/05/07 115 115 112 113 74,000
2002/05/02 120 120 112 118 134,000
2002/05/01 124 124 116 118 222,000
2002/04/30 117 133 116 129 646,000
2002/04/26 117 118 116 118 67,000
2002/04/25 117 117 114 116 15,000
2002/04/24 117 118 116 116 15,000
2002/04/23 112 119 112 118 44,000
2002/04/22 117 118 117 117 17,000
2002/04/19 111 121 111 116 29,000
2002/04/18 114 114 113 114 29,000
2002/04/17 119 120 114 114 32,000
2002/04/16 120 120 109 120 60,000
2002/04/15 123 123 115 121 57,000
2002/04/12 119 120 114 120 112,000
2002/04/11 126 127 120 121 58,000
2002/04/10 120 127 119 127 137,000
2002/04/09 124 126 120 122 213,000
2002/04/08 124 133 122 124 780,000
2002/04/05 108 125 107 122 542,000
2002/04/04 105 108 103 108 38,000
2002/04/03 104 104 101 103 8,000
2002/04/02 99 101 99 101 7,000
2002/04/01 104 104 100 100 19,000
2002/03/29 107 107 103 103 14,000
2002/03/28 109 109 106 108 7,000
2002/03/27 105 108 105 108 15,000
2002/03/26 109 109 105 106 33,000
2002/03/25 107 109 105 105 62,000
2002/03/22 106 107 105 107 15,000
2002/03/20 106 109 106 109 35,000
2002/03/19 105 108 105 106 31,000
2002/03/18 106 107 105 105 33,000
2002/03/15 106 106 105 105 41,000
2002/03/14 104 106 104 106 38,000
2002/03/13 105 108 105 105 26,000
2002/03/12 105 108 105 105 23,000
2002/03/11 104 106 104 105 43,000
2002/03/08 103 106 103 104 93,000
2002/03/07 106 107 105 105 35,000
2002/03/06 105 108 105 106 47,000
2002/03/05 107 107 105 105 28,000
2002/03/04 108 110 106 107 67,000
2002/03/01 102 104 100 104 37,000
2002/02/28 106 108 100 102 48,000
2002/02/27 105 105 103 105 79,000
2002/02/26 104 105 104 105 42,000
2002/02/25 102 104 102 104 36,000
2002/02/22 101 103 101 103 19,000
2002/02/21 98 102 98 102 21,000
2002/02/20 98 102 98 102 10,000
2002/02/19 98 101 98 101 23,000
2002/02/18 101 101 100 100 14,000
2002/02/15 100 101 100 101 35,000
2002/02/14 97 100 96 100 48,000
2002/02/13 98 100 97 98 25,000
2002/02/12 100 100 99 99 6,000
2002/02/08 93 97 93 97 25,000
2002/02/07 94 98 93 98 14,000
2002/02/06 93 94 93 93 15,000
2002/02/05 95 95 92 94 20,000
2002/02/04 97 97 95 95 3,000
2002/02/01 99 99 98 98 8,000
2002/01/31 98 103 98 99 13,000
2002/01/30 96 97 96 97 2,000
2002/01/29 99 99 96 96 2,000
2002/01/28 100 100 95 99 23,000
2002/01/25 101 101 97 100 28,000
2002/01/24 96 100 96 96 18,000
2002/01/23 103 103 97 99 13,000
2002/01/22 104 104 102 103 12,000
2002/01/21 100 103 100 103 8,000
2002/01/18 95 100 92 100 19,000
2002/01/17 97 97 95 95 7,000
2002/01/16 93 95 93 95 2,000
2002/01/15 95 97 93 94 40,000
2002/01/11 93 95 91 92 40,000
2002/01/10 95 95 91 91 37,000
2002/01/09 96 96 95 95 7,000
2002/01/08 98 99 95 95 35,000
2002/01/07 98 98 97 97 6,000
2002/01/04 102 102 95 95 11,000

このページの先頭へ