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 |
---|---|---|---|---|---|
2004/12/30 | 493 | 543 | 490 | 524 | 3,641,000 |
2004/12/29 | 485 | 495 | 478 | 490 | 1,749,000 |
2004/12/28 | 508 | 510 | 482 | 490 | 3,366,000 |
2004/12/27 | 484 | 545 | 483 | 504 | 16,924,000 |
2004/12/24 | 419 | 474 | 418 | 474 | 15,670,000 |
2004/12/22 | 366 | 397 | 362 | 394 | 2,620,000 |
2004/12/21 | 368 | 380 | 361 | 367 | 659,000 |
2004/12/20 | 381 | 389 | 366 | 373 | 1,238,000 |
2004/12/17 | 351 | 377 | 351 | 371 | 1,301,000 |
2004/12/16 | 372 | 375 | 351 | 360 | 1,234,000 |
2004/12/15 | 378 | 391 | 363 | 377 | 657,000 |
2004/12/14 | 332 | 393 | 331 | 378 | 1,783,000 |
2004/12/13 | 343 | 350 | 330 | 331 | 464,000 |
2004/12/10 | 341 | 359 | 340 | 346 | 483,000 |
2004/12/09 | 363 | 363 | 343 | 344 | 543,000 |
2004/12/08 | 369 | 369 | 359 | 363 | 542,000 |
2004/12/07 | 390 | 390 | 368 | 379 | 385,000 |
2004/12/06 | 380 | 391 | 371 | 390 | 599,000 |
2004/12/03 | 371 | 389 | 356 | 383 | 1,071,000 |
2004/12/02 | 392 | 399 | 364 | 368 | 1,013,000 |
2004/12/01 | 410 | 412 | 390 | 393 | 2,263,000 |
2004/11/30 | 383 | 419 | 376 | 410 | 5,450,000 |
2004/11/29 | 365 | 382 | 360 | 382 | 1,253,000 |
2004/11/26 | 380 | 407 | 361 | 372 | 8,431,000 |
2004/11/25 | 332 | 385 | 332 | 379 | 5,546,000 |
2004/11/24 | 327 | 342 | 327 | 335 | 2,205,000 |
2004/11/22 | 330 | 358 | 327 | 327 | 6,129,000 |
2004/11/19 | 330 | 365 | 321 | 328 | 8,249,000 |
2004/11/18 | 270 | 315 | 270 | 310 | 15,964,000 |
2004/11/17 | 248 | 281 | 245 | 275 | 5,742,000 |
2004/11/16 | 239 | 245 | 238 | 243 | 196,000 |
2004/11/15 | 230 | 240 | 230 | 239 | 173,000 |
2004/11/12 | 226 | 237 | 226 | 235 | 169,000 |
2004/11/11 | 229 | 235 | 226 | 226 | 181,000 |
2004/11/10 | 218 | 233 | 218 | 227 | 376,000 |
2004/11/09 | 218 | 220 | 218 | 218 | 34,000 |
2004/11/08 | 223 | 224 | 215 | 216 | 87,000 |
2004/11/05 | 223 | 223 | 217 | 218 | 93,000 |
2004/11/04 | 220 | 223 | 219 | 219 | 75,000 |
2004/11/02 | 230 | 230 | 219 | 224 | 355,000 |
2004/11/01 | 218 | 259 | 215 | 236 | 1,301,000 |
2004/10/29 | 219 | 220 | 216 | 218 | 97,000 |
2004/10/28 | 217 | 217 | 212 | 216 | 42,000 |
2004/10/27 | 222 | 222 | 214 | 215 | 81,000 |
2004/10/26 | 225 | 225 | 218 | 222 | 138,000 |
2004/10/25 | 224 | 227 | 222 | 225 | 230,000 |
2004/10/22 | 223 | 230 | 220 | 225 | 624,000 |
2004/10/21 | 213 | 217 | 211 | 216 | 100,000 |
2004/10/20 | 210 | 211 | 208 | 209 | 45,000 |
2004/10/19 | 209 | 211 | 209 | 211 | 17,000 |
2004/10/18 | 209 | 210 | 208 | 209 | 30,000 |
2004/10/15 | 213 | 213 | 207 | 209 | 57,000 |
2004/10/14 | 218 | 218 | 212 | 212 | 39,000 |
2004/10/13 | 218 | 218 | 217 | 217 | 5,000 |
2004/10/12 | 218 | 219 | 215 | 219 | 18,000 |
2004/10/08 | 216 | 219 | 216 | 219 | 27,000 |
2004/10/07 | 220 | 224 | 219 | 219 | 86,000 |
2004/10/06 | 215 | 219 | 214 | 218 | 39,000 |
2004/10/05 | 213 | 214 | 209 | 213 | 32,000 |
2004/10/04 | 215 | 215 | 210 | 212 | 44,000 |
2004/10/01 | 209 | 210 | 208 | 210 | 28,000 |
2004/09/30 | 210 | 210 | 205 | 207 | 41,000 |
2004/09/29 | 209 | 209 | 204 | 207 | 30,000 |
2004/09/28 | 210 | 210 | 206 | 207 | 25,000 |
2004/09/27 | 209 | 210 | 201 | 209 | 67,000 |
2004/09/24 | 207 | 209 | 205 | 209 | 33,000 |
2004/09/22 | 214 | 214 | 208 | 211 | 43,000 |
2004/09/21 | 210 | 215 | 210 | 211 | 37,000 |
2004/09/17 | 213 | 213 | 210 | 211 | 69,000 |
2004/09/16 | 212 | 217 | 211 | 215 | 46,000 |
2004/09/15 | 219 | 220 | 216 | 216 | 53,000 |
2004/09/14 | 219 | 220 | 217 | 219 | 55,000 |
2004/09/13 | 217 | 219 | 216 | 219 | 29,000 |
2004/09/10 | 220 | 221 | 212 | 216 | 174,000 |
2004/09/09 | 228 | 229 | 218 | 219 | 94,000 |
2004/09/08 | 239 | 239 | 228 | 230 | 270,000 |
2004/09/07 | 219 | 234 | 219 | 234 | 317,000 |
2004/09/06 | 213 | 218 | 211 | 217 | 71,000 |
2004/09/03 | 213 | 216 | 213 | 213 | 67,000 |
2004/09/02 | 213 | 213 | 210 | 213 | 18,000 |
2004/09/01 | 214 | 214 | 212 | 212 | 26,000 |
2004/08/31 | 214 | 214 | 213 | 213 | 23,000 |
2004/08/30 | 212 | 214 | 212 | 214 | 39,000 |
2004/08/27 | 214 | 214 | 210 | 211 | 17,000 |
2004/08/26 | 213 | 214 | 212 | 213 | 30,000 |
2004/08/25 | 213 | 213 | 208 | 213 | 76,000 |
2004/08/24 | 214 | 214 | 211 | 213 | 23,000 |
2004/08/23 | 211 | 214 | 211 | 212 | 14,000 |
2004/08/20 | 209 | 212 | 209 | 211 | 22,000 |
2004/08/19 | 207 | 210 | 205 | 208 | 43,000 |
2004/08/18 | 208 | 210 | 207 | 209 | 51,000 |
2004/08/17 | 209 | 209 | 202 | 208 | 54,000 |
2004/08/16 | 214 | 214 | 205 | 208 | 92,000 |
2004/08/13 | 209 | 219 | 209 | 212 | 204,000 |
2004/08/12 | 205 | 210 | 202 | 210 | 58,000 |
2004/08/11 | 202 | 206 | 202 | 205 | 62,000 |
2004/08/10 | 200 | 204 | 200 | 202 | 24,000 |
2004/08/09 | 200 | 205 | 199 | 205 | 31,000 |
2004/08/06 | 200 | 204 | 199 | 204 | 41,000 |
2004/08/05 | 200 | 202 | 200 | 200 | 15,000 |
2004/08/04 | 199 | 203 | 197 | 203 | 78,000 |
2004/08/03 | 205 | 205 | 200 | 201 | 43,000 |
2004/08/02 | 200 | 210 | 200 | 203 | 66,000 |
2004/07/30 | 199 | 202 | 196 | 202 | 33,000 |
2004/07/29 | 200 | 200 | 196 | 198 | 34,000 |
2004/07/28 | 197 | 201 | 196 | 200 | 53,000 |
2004/07/27 | 201 | 202 | 197 | 198 | 59,000 |
2004/07/26 | 207 | 207 | 202 | 202 | 52,000 |
2004/07/23 | 200 | 202 | 200 | 202 | 19,000 |
2004/07/22 | 201 | 201 | 199 | 199 | 29,000 |
2004/07/21 | 198 | 201 | 198 | 201 | 23,000 |
2004/07/20 | 198 | 200 | 197 | 198 | 27,000 |
2004/07/16 | 197 | 202 | 197 | 198 | 55,000 |
2004/07/15 | 199 | 200 | 197 | 200 | 61,000 |
2004/07/14 | 203 | 203 | 198 | 201 | 34,000 |
2004/07/13 | 203 | 203 | 199 | 203 | 23,000 |
2004/07/12 | 205 | 206 | 198 | 199 | 81,000 |
2004/07/09 | 200 | 202 | 200 | 200 | 73,000 |
2004/07/08 | 198 | 200 | 197 | 199 | 28,000 |
2004/07/07 | 199 | 201 | 196 | 198 | 74,000 |
2004/07/06 | 197 | 198 | 196 | 198 | 34,000 |
2004/07/05 | 196 | 202 | 196 | 199 | 104,000 |
2004/07/02 | 199 | 200 | 197 | 197 | 54,000 |
2004/07/01 | 200 | 202 | 198 | 200 | 25,000 |
2004/06/30 | 201 | 201 | 196 | 198 | 100,000 |
2004/06/29 | 206 | 206 | 201 | 202 | 92,000 |
2004/06/28 | 202 | 205 | 201 | 205 | 47,000 |
2004/06/25 | 204 | 204 | 200 | 204 | 59,000 |
2004/06/24 | 201 | 203 | 198 | 200 | 63,000 |
2004/06/23 | 201 | 202 | 199 | 199 | 81,000 |
2004/06/22 | 202 | 203 | 200 | 200 | 97,000 |
2004/06/21 | 199 | 203 | 197 | 203 | 47,000 |
2004/06/18 | 200 | 204 | 196 | 201 | 144,000 |
2004/06/17 | 201 | 202 | 199 | 201 | 69,000 |
2004/06/16 | 199 | 205 | 199 | 201 | 247,000 |
2004/06/15 | 190 | 201 | 189 | 197 | 272,000 |
2004/06/14 | 189 | 189 | 186 | 189 | 75,000 |
2004/06/11 | 188 | 189 | 183 | 189 | 189,000 |
2004/06/10 | 187 | 191 | 186 | 189 | 247,000 |
2004/06/09 | 183 | 184 | 180 | 182 | 91,000 |
2004/06/08 | 180 | 185 | 176 | 182 | 212,000 |
2004/06/07 | 170 | 178 | 170 | 176 | 115,000 |
2004/06/04 | 166 | 171 | 166 | 169 | 85,000 |
2004/06/03 | 168 | 169 | 166 | 168 | 61,000 |
2004/06/02 | 170 | 170 | 166 | 166 | 35,000 |
2004/06/01 | 169 | 170 | 169 | 170 | 22,000 |
2004/05/31 | 170 | 170 | 166 | 170 | 37,000 |
2004/05/28 | 168 | 172 | 166 | 169 | 44,000 |
2004/05/27 | 174 | 175 | 167 | 167 | 44,000 |
2004/05/26 | 175 | 177 | 173 | 176 | 63,000 |
2004/05/25 | 175 | 175 | 167 | 170 | 166,000 |
2004/05/24 | 164 | 180 | 164 | 177 | 140,000 |
2004/05/21 | 161 | 164 | 158 | 164 | 92,000 |
2004/05/20 | 158 | 164 | 158 | 161 | 25,000 |
2004/05/19 | 155 | 161 | 152 | 157 | 55,000 |
2004/05/18 | 151 | 156 | 151 | 153 | 39,000 |
2004/05/17 | 165 | 165 | 152 | 152 | 86,000 |
2004/05/14 | 165 | 165 | 158 | 160 | 63,000 |
2004/05/13 | 162 | 181 | 159 | 163 | 177,000 |
2004/05/12 | 161 | 161 | 157 | 161 | 79,000 |
2004/05/11 | 152 | 161 | 151 | 160 | 43,000 |
2004/05/10 | 170 | 177 | 156 | 156 | 109,000 |
2004/05/07 | 185 | 185 | 178 | 179 | 39,000 |
2004/05/06 | 188 | 190 | 185 | 185 | 43,000 |
2004/04/30 | 188 | 194 | 185 | 193 | 52,000 |
2004/04/28 | 190 | 196 | 186 | 195 | 70,000 |
2004/04/27 | 194 | 195 | 191 | 192 | 61,000 |
2004/04/26 | 200 | 200 | 194 | 196 | 92,000 |
2004/04/23 | 204 | 204 | 199 | 202 | 80,000 |
2004/04/22 | 204 | 207 | 203 | 207 | 60,000 |
2004/04/21 | 206 | 206 | 203 | 203 | 33,000 |
2004/04/20 | 205 | 209 | 203 | 206 | 76,000 |
2004/04/19 | 210 | 210 | 198 | 208 | 108,000 |
2004/04/16 | 202 | 208 | 202 | 203 | 38,000 |
2004/04/15 | 218 | 220 | 196 | 202 | 310,000 |
2004/04/14 | 203 | 215 | 201 | 209 | 505,000 |
2004/04/13 | 198 | 202 | 193 | 200 | 105,000 |
2004/04/12 | 193 | 200 | 193 | 197 | 49,000 |
2004/04/09 | 197 | 197 | 189 | 193 | 78,000 |
2004/04/08 | 193 | 200 | 193 | 198 | 48,000 |
2004/04/07 | 192 | 195 | 192 | 192 | 26,000 |
2004/04/06 | 198 | 198 | 191 | 191 | 63,000 |
2004/04/05 | 197 | 200 | 196 | 196 | 59,000 |
2004/04/02 | 195 | 202 | 190 | 196 | 84,000 |
2004/04/01 | 195 | 199 | 195 | 197 | 69,000 |
2004/03/31 | 193 | 198 | 193 | 198 | 52,000 |
2004/03/30 | 193 | 195 | 193 | 193 | 66,000 |
2004/03/29 | 195 | 195 | 189 | 193 | 130,000 |
2004/03/26 | 203 | 205 | 195 | 196 | 231,000 |
2004/03/25 | 204 | 213 | 202 | 203 | 329,000 |
2004/03/24 | 208 | 215 | 202 | 204 | 1,291,000 |
2004/03/23 | 172 | 223 | 172 | 223 | 1,563,000 |
2004/03/22 | 171 | 175 | 170 | 173 | 52,000 |
2004/03/19 | 174 | 175 | 171 | 172 | 46,000 |
2004/03/18 | 179 | 179 | 172 | 172 | 68,000 |
2004/03/17 | 173 | 178 | 173 | 176 | 58,000 |
2004/03/16 | 174 | 175 | 173 | 173 | 51,000 |
2004/03/15 | 173 | 175 | 171 | 174 | 82,000 |
2004/03/12 | 172 | 174 | 169 | 171 | 157,000 |
2004/03/11 | 170 | 180 | 170 | 172 | 182,000 |
2004/03/10 | 169 | 173 | 167 | 170 | 117,000 |
2004/03/09 | 171 | 171 | 166 | 166 | 46,000 |
2004/03/08 | 167 | 168 | 166 | 166 | 45,000 |
2004/03/05 | 165 | 167 | 163 | 166 | 81,000 |
2004/03/04 | 164 | 165 | 162 | 165 | 59,000 |
2004/03/03 | 163 | 164 | 162 | 163 | 47,000 |
2004/03/02 | 164 | 165 | 163 | 163 | 69,000 |
2004/03/01 | 165 | 166 | 161 | 161 | 156,000 |
2004/02/27 | 157 | 164 | 157 | 163 | 337,000 |
2004/02/26 | 151 | 157 | 148 | 155 | 235,000 |
2004/02/25 | 149 | 149 | 146 | 146 | 33,000 |
2004/02/24 | 150 | 152 | 148 | 150 | 28,000 |
2004/02/23 | 149 | 150 | 148 | 150 | 51,000 |
2004/02/20 | 148 | 150 | 143 | 150 | 59,000 |
2004/02/19 | 151 | 151 | 143 | 143 | 36,000 |
2004/02/18 | 152 | 152 | 149 | 152 | 8,000 |
2004/02/17 | 152 | 153 | 151 | 151 | 20,000 |
2004/02/16 | 152 | 152 | 151 | 151 | 51,000 |
2004/02/13 | 145 | 151 | 142 | 147 | 40,000 |
2004/02/12 | 143 | 148 | 142 | 146 | 37,000 |
2004/02/10 | 146 | 147 | 143 | 143 | 30,000 |
2004/02/09 | 147 | 147 | 145 | 146 | 18,000 |
2004/02/06 | 143 | 145 | 142 | 143 | 14,000 |
2004/02/05 | 144 | 144 | 140 | 143 | 19,000 |
2004/02/04 | 147 | 147 | 144 | 145 | 22,000 |
2004/02/03 | 147 | 147 | 144 | 145 | 36,000 |
2004/02/02 | 143 | 146 | 143 | 143 | 24,000 |
2004/01/30 | 142 | 143 | 142 | 142 | 11,000 |
2004/01/29 | 145 | 145 | 140 | 141 | 64,000 |
2004/01/28 | 147 | 149 | 145 | 149 | 21,000 |
2004/01/27 | 152 | 153 | 148 | 148 | 27,000 |
2004/01/26 | 154 | 155 | 152 | 152 | 30,000 |
2004/01/23 | 152 | 152 | 151 | 152 | 26,000 |
2004/01/22 | 153 | 153 | 150 | 150 | 24,000 |
2004/01/21 | 150 | 152 | 150 | 150 | 24,000 |
2004/01/20 | 153 | 153 | 150 | 150 | 35,000 |
2004/01/19 | 152 | 153 | 151 | 153 | 25,000 |
2004/01/16 | 152 | 153 | 151 | 152 | 21,000 |
2004/01/15 | 153 | 155 | 152 | 152 | 106,000 |
2004/01/14 | 151 | 153 | 151 | 151 | 44,000 |
2004/01/13 | 151 | 153 | 149 | 153 | 52,000 |
2004/01/09 | 148 | 150 | 145 | 148 | 38,000 |
2004/01/08 | 147 | 149 | 146 | 147 | 62,000 |
2004/01/07 | 142 | 148 | 142 | 146 | 51,000 |
2004/01/06 | 139 | 142 | 138 | 140 | 58,000 |
2004/01/05 | 136 | 138 | 136 | 138 | 26,000 |