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 |
---|---|---|---|---|---|
2003/12/30 | 138 | 138 | 136 | 136 | 11,000 |
2003/12/29 | 136 | 138 | 135 | 135 | 25,000 |
2003/12/26 | 132 | 135 | 130 | 134 | 51,000 |
2003/12/25 | 125 | 128 | 124 | 128 | 27,000 |
2003/12/24 | 127 | 127 | 124 | 124 | 46,000 |
2003/12/22 | 126 | 129 | 125 | 125 | 38,000 |
2003/12/19 | 119 | 125 | 119 | 125 | 26,000 |
2003/12/18 | 121 | 123 | 120 | 120 | 11,000 |
2003/12/17 | 123 | 124 | 120 | 120 | 29,000 |
2003/12/16 | 122 | 124 | 121 | 124 | 22,000 |
2003/12/15 | 123 | 124 | 123 | 124 | 43,000 |
2003/12/12 | 119 | 120 | 116 | 119 | 77,000 |
2003/12/11 | 124 | 124 | 117 | 120 | 73,000 |
2003/12/10 | 120 | 121 | 118 | 119 | 28,000 |
2003/12/09 | 123 | 123 | 119 | 119 | 42,000 |
2003/12/08 | 124 | 124 | 121 | 123 | 18,000 |
2003/12/05 | 121 | 125 | 121 | 121 | 20,000 |
2003/12/04 | 124 | 124 | 122 | 124 | 10,000 |
2003/12/03 | 122 | 124 | 120 | 124 | 25,000 |
2003/12/02 | 123 | 123 | 121 | 122 | 23,000 |
2003/12/01 | 123 | 124 | 120 | 124 | 109,000 |
2003/11/28 | 123 | 124 | 121 | 124 | 11,000 |
2003/11/27 | 130 | 130 | 126 | 126 | 14,000 |
2003/11/26 | 130 | 133 | 130 | 130 | 40,000 |
2003/11/25 | 123 | 128 | 122 | 125 | 34,000 |
2003/11/21 | 112 | 116 | 112 | 116 | 26,000 |
2003/11/20 | 113 | 113 | 107 | 113 | 155,000 |
2003/11/19 | 117 | 120 | 115 | 116 | 25,000 |
2003/11/18 | 126 | 126 | 105 | 115 | 63,000 |
2003/11/17 | 134 | 134 | 127 | 127 | 55,000 |
2003/11/14 | 134 | 136 | 133 | 133 | 17,000 |
2003/11/13 | 135 | 135 | 135 | 135 | 19,000 |
2003/11/12 | 131 | 135 | 131 | 134 | 14,000 |
2003/11/11 | 138 | 138 | 125 | 131 | 60,000 |
2003/11/10 | 145 | 145 | 140 | 140 | 18,000 |
2003/11/07 | 145 | 145 | 140 | 141 | 11,000 |
2003/11/06 | 145 | 145 | 141 | 141 | 8,000 |
2003/11/05 | 146 | 146 | 140 | 142 | 39,000 |
2003/11/04 | 148 | 148 | 140 | 145 | 76,000 |
2003/10/31 | 150 | 150 | 147 | 147 | 13,000 |
2003/10/30 | 149 | 150 | 149 | 150 | 20,000 |
2003/10/29 | 148 | 152 | 147 | 150 | 24,000 |
2003/10/28 | 150 | 151 | 147 | 147 | 15,000 |
2003/10/27 | 144 | 151 | 144 | 150 | 27,000 |
2003/10/24 | 153 | 153 | 146 | 148 | 45,000 |
2003/10/23 | 151 | 151 | 146 | 146 | 54,000 |
2003/10/22 | 150 | 154 | 150 | 151 | 31,000 |
2003/10/21 | 151 | 154 | 150 | 150 | 31,000 |
2003/10/20 | 149 | 153 | 148 | 153 | 52,000 |
2003/10/17 | 151 | 151 | 146 | 149 | 24,000 |
2003/10/16 | 152 | 152 | 147 | 149 | 39,000 |
2003/10/15 | 156 | 156 | 137 | 150 | 234,000 |
2003/10/14 | 158 | 158 | 158 | 158 | 14,000 |
2003/10/10 | 162 | 162 | 156 | 156 | 109,000 |
2003/10/09 | 154 | 154 | 150 | 151 | 12,000 |
2003/10/08 | 156 | 156 | 155 | 156 | 11,000 |
2003/10/07 | 157 | 157 | 155 | 156 | 28,000 |
2003/10/06 | 160 | 160 | 154 | 156 | 32,000 |
2003/10/03 | 158 | 160 | 154 | 160 | 38,000 |
2003/10/02 | 153 | 158 | 153 | 158 | 59,000 |
2003/10/01 | 154 | 154 | 153 | 153 | 19,000 |
2003/09/30 | 149 | 151 | 148 | 149 | 62,000 |
2003/09/29 | 150 | 150 | 148 | 148 | 20,000 |
2003/09/26 | 140 | 156 | 140 | 153 | 52,000 |
2003/09/25 | 151 | 151 | 142 | 142 | 80,000 |
2003/09/24 | 158 | 160 | 152 | 152 | 57,000 |
2003/09/22 | 158 | 158 | 156 | 157 | 30,000 |
2003/09/19 | 158 | 161 | 158 | 161 | 49,000 |
2003/09/18 | 161 | 161 | 160 | 160 | 34,000 |
2003/09/17 | 163 | 163 | 160 | 161 | 41,000 |
2003/09/16 | 163 | 164 | 162 | 163 | 49,000 |
2003/09/12 | 165 | 166 | 165 | 166 | 64,000 |
2003/09/11 | 163 | 165 | 161 | 165 | 47,000 |
2003/09/10 | 164 | 167 | 162 | 162 | 37,000 |
2003/09/09 | 163 | 165 | 162 | 163 | 24,000 |
2003/09/08 | 162 | 164 | 160 | 163 | 35,000 |
2003/09/05 | 170 | 170 | 162 | 162 | 36,000 |
2003/09/04 | 166 | 167 | 165 | 165 | 76,000 |
2003/09/03 | 168 | 168 | 165 | 165 | 43,000 |
2003/09/02 | 168 | 169 | 165 | 165 | 70,000 |
2003/09/01 | 171 | 173 | 165 | 168 | 94,000 |
2003/08/29 | 167 | 170 | 165 | 170 | 112,000 |
2003/08/28 | 170 | 170 | 161 | 163 | 42,000 |
2003/08/27 | 168 | 168 | 163 | 167 | 68,000 |
2003/08/26 | 169 | 172 | 164 | 164 | 73,000 |
2003/08/25 | 167 | 174 | 165 | 170 | 155,000 |
2003/08/22 | 167 | 191 | 167 | 172 | 1,266,000 |
2003/08/21 | 155 | 163 | 152 | 160 | 195,000 |
2003/08/20 | 155 | 156 | 154 | 154 | 53,000 |
2003/08/19 | 157 | 157 | 153 | 153 | 47,000 |
2003/08/18 | 157 | 157 | 155 | 155 | 22,000 |
2003/08/15 | 152 | 157 | 150 | 151 | 134,000 |
2003/08/14 | 151 | 152 | 150 | 151 | 29,000 |
2003/08/13 | 149 | 150 | 148 | 150 | 19,000 |
2003/08/12 | 150 | 150 | 148 | 148 | 12,000 |
2003/08/11 | 153 | 153 | 148 | 148 | 11,000 |
2003/08/08 | 149 | 152 | 147 | 152 | 43,000 |
2003/08/07 | 147 | 148 | 147 | 148 | 3,000 |
2003/08/06 | 146 | 151 | 146 | 151 | 12,000 |
2003/08/05 | 149 | 149 | 147 | 147 | 24,000 |
2003/08/04 | 148 | 151 | 148 | 149 | 39,000 |
2003/08/01 | 151 | 152 | 149 | 152 | 44,000 |
2003/07/31 | 152 | 152 | 149 | 149 | 36,000 |
2003/07/30 | 152 | 152 | 149 | 151 | 48,000 |
2003/07/29 | 151 | 152 | 149 | 149 | 46,000 |
2003/07/28 | 149 | 153 | 148 | 153 | 33,000 |
2003/07/25 | 148 | 152 | 146 | 150 | 68,000 |
2003/07/24 | 148 | 150 | 148 | 149 | 37,000 |
2003/07/23 | 150 | 151 | 148 | 148 | 61,000 |
2003/07/22 | 151 | 152 | 142 | 146 | 144,000 |
2003/07/18 | 136 | 153 | 136 | 150 | 87,000 |
2003/07/17 | 149 | 149 | 140 | 140 | 65,000 |
2003/07/16 | 153 | 153 | 149 | 149 | 76,000 |
2003/07/15 | 152 | 155 | 151 | 153 | 120,000 |
2003/07/14 | 146 | 149 | 145 | 148 | 42,000 |
2003/07/11 | 147 | 147 | 141 | 141 | 28,000 |
2003/07/10 | 142 | 148 | 139 | 148 | 65,000 |
2003/07/09 | 141 | 141 | 135 | 140 | 64,000 |
2003/07/08 | 148 | 148 | 139 | 142 | 88,000 |
2003/07/07 | 146 | 154 | 146 | 147 | 105,000 |
2003/07/04 | 139 | 150 | 139 | 150 | 77,000 |
2003/07/03 | 153 | 159 | 144 | 144 | 123,000 |
2003/07/02 | 159 | 161 | 153 | 153 | 79,000 |
2003/07/01 | 153 | 154 | 150 | 151 | 90,000 |
2003/06/30 | 160 | 160 | 154 | 156 | 81,000 |
2003/06/27 | 155 | 161 | 153 | 161 | 86,000 |
2003/06/26 | 158 | 167 | 151 | 156 | 259,000 |
2003/06/25 | 150 | 153 | 149 | 153 | 63,000 |
2003/06/24 | 156 | 156 | 147 | 148 | 89,000 |
2003/06/23 | 146 | 157 | 146 | 156 | 79,000 |
2003/06/20 | 149 | 149 | 141 | 144 | 41,000 |
2003/06/19 | 145 | 147 | 141 | 144 | 84,000 |
2003/06/18 | 148 | 149 | 142 | 146 | 76,000 |
2003/06/17 | 159 | 160 | 146 | 151 | 169,000 |
2003/06/16 | 160 | 160 | 150 | 159 | 171,000 |
2003/06/13 | 161 | 161 | 151 | 159 | 237,000 |
2003/06/12 | 174 | 178 | 165 | 166 | 196,000 |
2003/06/11 | 179 | 186 | 171 | 173 | 812,000 |
2003/06/10 | 165 | 182 | 162 | 182 | 1,550,000 |
2003/06/09 | 146 | 175 | 140 | 163 | 1,404,000 |
2003/06/06 | 130 | 148 | 130 | 141 | 816,000 |
2003/06/05 | 124 | 129 | 124 | 129 | 70,000 |
2003/06/04 | 126 | 126 | 122 | 126 | 46,000 |
2003/06/03 | 125 | 128 | 123 | 126 | 134,000 |
2003/06/02 | 120 | 123 | 118 | 122 | 328,000 |
2003/05/30 | 117 | 133 | 115 | 130 | 783,000 |
2003/05/29 | 112 | 118 | 112 | 115 | 83,000 |
2003/05/28 | 109 | 114 | 108 | 113 | 55,000 |
2003/05/27 | 112 | 113 | 111 | 111 | 35,000 |
2003/05/26 | 113 | 114 | 112 | 112 | 49,000 |
2003/05/23 | 114 | 114 | 110 | 111 | 65,000 |
2003/05/22 | 113 | 113 | 110 | 110 | 30,000 |
2003/05/21 | 109 | 113 | 108 | 113 | 50,000 |
2003/05/20 | 106 | 112 | 106 | 112 | 23,000 |
2003/05/19 | 105 | 110 | 105 | 107 | 44,000 |
2003/05/16 | 113 | 114 | 108 | 110 | 124,000 |
2003/05/15 | 107 | 127 | 106 | 108 | 364,000 |
2003/05/14 | 103 | 105 | 103 | 104 | 35,000 |
2003/05/13 | 103 | 103 | 101 | 101 | 16,000 |
2003/05/12 | 105 | 105 | 100 | 101 | 14,000 |
2003/05/09 | 99 | 103 | 97 | 103 | 68,000 |
2003/05/08 | 101 | 104 | 99 | 99 | 26,000 |
2003/05/07 | 101 | 103 | 101 | 103 | 20,000 |
2003/05/06 | 101 | 104 | 101 | 104 | 14,000 |
2003/05/02 | 100 | 104 | 100 | 103 | 36,000 |
2003/05/01 | 100 | 102 | 99 | 100 | 62,000 |
2003/04/30 | 107 | 107 | 100 | 103 | 67,000 |
2003/04/28 | 107 | 107 | 104 | 107 | 28,000 |
2003/04/25 | 107 | 107 | 103 | 106 | 71,000 |
2003/04/24 | 106 | 108 | 103 | 105 | 30,000 |
2003/04/23 | 106 | 106 | 105 | 105 | 9,000 |
2003/04/22 | 108 | 108 | 104 | 104 | 33,000 |
2003/04/21 | 105 | 108 | 104 | 107 | 70,000 |
2003/04/18 | 105 | 105 | 100 | 104 | 15,000 |
2003/04/17 | 103 | 103 | 100 | 100 | 23,000 |
2003/04/16 | 106 | 106 | 102 | 103 | 14,000 |
2003/04/15 | 106 | 106 | 102 | 106 | 63,000 |
2003/04/14 | 105 | 105 | 103 | 105 | 24,000 |
2003/04/11 | 105 | 105 | 102 | 102 | 25,000 |
2003/04/10 | 101 | 104 | 100 | 101 | 42,000 |
2003/04/09 | 99 | 102 | 99 | 101 | 12,000 |
2003/04/08 | 100 | 102 | 98 | 102 | 16,000 |
2003/04/07 | 99 | 100 | 97 | 100 | 9,000 |
2003/04/04 | 96 | 98 | 96 | 98 | 16,000 |
2003/04/03 | 98 | 98 | 96 | 96 | 4,000 |
2003/04/02 | 95 | 99 | 95 | 99 | 11,000 |
2003/04/01 | 95 | 95 | 88 | 94 | 22,000 |
2003/03/31 | 98 | 98 | 95 | 95 | 22,000 |
2003/03/28 | 97 | 98 | 95 | 98 | 17,000 |
2003/03/27 | 96 | 97 | 95 | 96 | 32,000 |
2003/03/26 | 98 | 98 | 96 | 98 | 42,000 |
2003/03/25 | 92 | 99 | 91 | 98 | 52,000 |
2003/03/24 | 91 | 95 | 91 | 94 | 22,000 |
2003/03/20 | 88 | 90 | 88 | 90 | 7,000 |
2003/03/19 | 89 | 90 | 87 | 87 | 20,000 |
2003/03/18 | 90 | 92 | 89 | 89 | 16,000 |
2003/03/17 | 92 | 92 | 90 | 90 | 36,000 |
2003/03/14 | 89 | 93 | 89 | 91 | 94,000 |
2003/03/13 | 90 | 91 | 90 | 90 | 8,000 |
2003/03/12 | 85 | 91 | 85 | 86 | 13,000 |
2003/03/11 | 89 | 91 | 86 | 86 | 30,000 |
2003/03/10 | 91 | 98 | 91 | 92 | 25,000 |
2003/03/07 | 103 | 103 | 99 | 99 | 33,000 |
2003/03/06 | 100 | 105 | 100 | 104 | 60,000 |
2003/03/05 | 103 | 103 | 96 | 101 | 62,000 |
2003/03/04 | 98 | 106 | 95 | 103 | 97,000 |
2003/03/03 | 95 | 98 | 95 | 97 | 16,000 |
2003/02/28 | 95 | 97 | 94 | 94 | 31,000 |
2003/02/27 | 91 | 96 | 89 | 96 | 27,000 |
2003/02/26 | 93 | 93 | 89 | 91 | 43,000 |
2003/02/25 | 91 | 93 | 89 | 90 | 28,000 |
2003/02/24 | 91 | 91 | 89 | 90 | 36,000 |
2003/02/21 | 95 | 95 | 91 | 91 | 32,000 |
2003/02/20 | 95 | 95 | 93 | 93 | 15,000 |
2003/02/19 | 95 | 96 | 93 | 95 | 19,000 |
2003/02/18 | 96 | 96 | 92 | 96 | 37,000 |
2003/02/17 | 97 | 97 | 94 | 95 | 62,000 |
2003/02/14 | 91 | 94 | 91 | 92 | 87,000 |
2003/02/13 | 93 | 93 | 92 | 92 | 26,000 |
2003/02/12 | 92 | 93 | 92 | 92 | 23,000 |
2003/02/10 | 91 | 91 | 90 | 91 | 19,000 |
2003/02/07 | 90 | 90 | 87 | 89 | 15,000 |
2003/02/06 | 90 | 90 | 86 | 87 | 14,000 |
2003/02/05 | 87 | 92 | 86 | 87 | 27,000 |
2003/02/04 | 84 | 88 | 84 | 88 | 12,000 |
2003/02/03 | 80 | 84 | 79 | 84 | 35,000 |
2003/01/31 | 83 | 83 | 80 | 80 | 9,000 |
2003/01/30 | 83 | 83 | 81 | 82 | 18,000 |
2003/01/29 | 84 | 84 | 82 | 82 | 17,000 |
2003/01/28 | 87 | 89 | 84 | 84 | 9,000 |
2003/01/27 | 84 | 87 | 84 | 87 | 22,000 |
2003/01/24 | 93 | 93 | 86 | 88 | 46,000 |
2003/01/23 | 88 | 89 | 87 | 88 | 30,000 |
2003/01/22 | 91 | 91 | 87 | 88 | 28,000 |
2003/01/21 | 89 | 91 | 89 | 91 | 22,000 |
2003/01/20 | 86 | 89 | 86 | 89 | 34,000 |
2003/01/17 | 86 | 88 | 86 | 86 | 4,000 |
2003/01/16 | 87 | 87 | 87 | 87 | 24,000 |
2003/01/15 | 88 | 89 | 85 | 86 | 70,000 |
2003/01/14 | 80 | 84 | 80 | 83 | 24,000 |
2003/01/10 | 80 | 80 | 79 | 79 | 8,000 |
2003/01/09 | 81 | 81 | 80 | 80 | 8,000 |
2003/01/08 | 82 | 82 | 81 | 81 | 3,000 |
2003/01/07 | 85 | 85 | 83 | 84 | 12,000 |
2003/01/06 | 78 | 83 | 78 | 83 | 8,000 |