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 |
|---|---|---|---|---|---|
| 2005/12/30 | 379 | 379 | 376 | 376 | 100,000 |
| 2005/12/29 | 377 | 380 | 375 | 379 | 286,000 |
| 2005/12/28 | 382 | 382 | 376 | 379 | 255,000 |
| 2005/12/27 | 372 | 381 | 370 | 381 | 445,000 |
| 2005/12/26 | 369 | 382 | 368 | 376 | 1,027,000 |
| 2005/12/22 | 358 | 370 | 355 | 366 | 321,000 |
| 2005/12/21 | 356 | 363 | 355 | 355 | 83,000 |
| 2005/12/20 | 351 | 361 | 351 | 361 | 143,000 |
| 2005/12/19 | 360 | 363 | 354 | 355 | 100,000 |
| 2005/12/16 | 363 | 366 | 361 | 363 | 166,000 |
| 2005/12/15 | 367 | 369 | 363 | 364 | 178,000 |
| 2005/12/14 | 373 | 375 | 365 | 367 | 367,000 |
| 2005/12/13 | 370 | 372 | 365 | 371 | 293,000 |
| 2005/12/12 | 363 | 370 | 361 | 370 | 326,000 |
| 2005/12/09 | 360 | 368 | 359 | 362 | 155,000 |
| 2005/12/08 | 369 | 370 | 350 | 359 | 304,000 |
| 2005/12/07 | 368 | 371 | 360 | 364 | 261,000 |
| 2005/12/06 | 370 | 372 | 367 | 368 | 403,000 |
| 2005/12/05 | 358 | 372 | 355 | 371 | 579,000 |
| 2005/12/02 | 359 | 362 | 354 | 357 | 373,000 |
| 2005/12/01 | 345 | 358 | 345 | 357 | 309,000 |
| 2005/11/30 | 348 | 349 | 345 | 346 | 113,000 |
| 2005/11/29 | 339 | 349 | 339 | 348 | 198,000 |
| 2005/11/28 | 340 | 340 | 337 | 337 | 108,000 |
| 2005/11/25 | 337 | 343 | 336 | 341 | 106,000 |
| 2005/11/24 | 340 | 344 | 336 | 336 | 203,000 |
| 2005/11/22 | 346 | 347 | 338 | 342 | 269,000 |
| 2005/11/21 | 360 | 360 | 349 | 349 | 245,000 |
| 2005/11/18 | 352 | 356 | 352 | 353 | 88,000 |
| 2005/11/17 | 349 | 353 | 347 | 352 | 112,000 |
| 2005/11/16 | 346 | 350 | 340 | 346 | 176,000 |
| 2005/11/15 | 358 | 358 | 347 | 348 | 163,000 |
| 2005/11/14 | 358 | 365 | 352 | 353 | 148,000 |
| 2005/11/11 | 345 | 357 | 345 | 355 | 192,000 |
| 2005/11/10 | 358 | 360 | 343 | 349 | 456,000 |
| 2005/11/09 | 365 | 378 | 356 | 356 | 756,000 |
| 2005/11/08 | 366 | 370 | 365 | 365 | 230,000 |
| 2005/11/07 | 367 | 370 | 363 | 365 | 218,000 |
| 2005/11/04 | 367 | 369 | 362 | 366 | 553,000 |
| 2005/11/02 | 356 | 369 | 354 | 362 | 921,000 |
| 2005/11/01 | 357 | 358 | 354 | 354 | 206,000 |
| 2005/10/31 | 358 | 361 | 354 | 354 | 1,092,000 |
| 2005/10/28 | 335 | 365 | 335 | 359 | 5,356,000 |
| 2005/10/27 | 331 | 333 | 331 | 333 | 95,000 |
| 2005/10/26 | 330 | 331 | 328 | 331 | 88,000 |
| 2005/10/25 | 330 | 332 | 328 | 328 | 121,000 |
| 2005/10/24 | 334 | 335 | 328 | 330 | 102,000 |
| 2005/10/21 | 327 | 332 | 327 | 331 | 80,000 |
| 2005/10/20 | 331 | 333 | 328 | 330 | 130,000 |
| 2005/10/19 | 338 | 338 | 330 | 330 | 153,000 |
| 2005/10/18 | 330 | 340 | 329 | 337 | 267,000 |
| 2005/10/17 | 331 | 338 | 329 | 333 | 253,000 |
| 2005/10/14 | 334 | 335 | 329 | 329 | 109,000 |
| 2005/10/13 | 334 | 335 | 332 | 334 | 71,000 |
| 2005/10/12 | 337 | 339 | 333 | 334 | 157,000 |
| 2005/10/11 | 333 | 339 | 332 | 335 | 152,000 |
| 2005/10/07 | 328 | 333 | 328 | 330 | 133,000 |
| 2005/10/06 | 344 | 344 | 333 | 333 | 190,000 |
| 2005/10/05 | 343 | 350 | 340 | 344 | 192,000 |
| 2005/10/04 | 344 | 345 | 340 | 342 | 72,000 |
| 2005/10/03 | 337 | 341 | 336 | 340 | 103,000 |
| 2005/09/30 | 343 | 345 | 340 | 342 | 116,000 |
| 2005/09/29 | 342 | 344 | 340 | 343 | 171,000 |
| 2005/09/28 | 349 | 349 | 344 | 345 | 73,000 |
| 2005/09/27 | 351 | 351 | 346 | 346 | 118,000 |
| 2005/09/26 | 351 | 351 | 346 | 350 | 93,000 |
| 2005/09/22 | 342 | 344 | 341 | 344 | 110,000 |
| 2005/09/21 | 353 | 354 | 345 | 345 | 194,000 |
| 2005/09/20 | 355 | 357 | 352 | 352 | 232,000 |
| 2005/09/16 | 358 | 358 | 350 | 355 | 135,000 |
| 2005/09/15 | 349 | 358 | 349 | 358 | 268,000 |
| 2005/09/14 | 352 | 357 | 350 | 351 | 371,000 |
| 2005/09/13 | 342 | 350 | 341 | 350 | 252,000 |
| 2005/09/12 | 340 | 346 | 340 | 342 | 222,000 |
| 2005/09/09 | 340 | 342 | 336 | 337 | 274,000 |
| 2005/09/08 | 345 | 345 | 338 | 339 | 92,000 |
| 2005/09/07 | 345 | 351 | 341 | 343 | 177,000 |
| 2005/09/06 | 348 | 350 | 342 | 342 | 266,000 |
| 2005/09/05 | 338 | 346 | 338 | 344 | 199,000 |
| 2005/09/02 | 342 | 342 | 338 | 338 | 227,000 |
| 2005/09/01 | 342 | 342 | 336 | 340 | 317,000 |
| 2005/08/31 | 347 | 347 | 340 | 342 | 148,000 |
| 2005/08/30 | 344 | 347 | 341 | 345 | 168,000 |
| 2005/08/29 | 344 | 345 | 338 | 343 | 223,000 |
| 2005/08/26 | 348 | 348 | 343 | 343 | 239,000 |
| 2005/08/25 | 357 | 357 | 350 | 350 | 351,000 |
| 2005/08/24 | 355 | 357 | 353 | 354 | 491,000 |
| 2005/08/23 | 355 | 357 | 342 | 352 | 565,000 |
| 2005/08/22 | 347 | 353 | 338 | 351 | 1,137,000 |
| 2005/08/19 | 372 | 373 | 350 | 352 | 1,273,000 |
| 2005/08/18 | 375 | 376 | 367 | 372 | 697,000 |
| 2005/08/17 | 373 | 377 | 367 | 375 | 2,424,000 |
| 2005/08/16 | 357 | 381 | 351 | 378 | 13,134,000 |
| 2005/08/15 | 328 | 345 | 328 | 342 | 693,000 |
| 2005/08/12 | 332 | 332 | 329 | 330 | 218,000 |
| 2005/08/11 | 331 | 332 | 326 | 329 | 321,000 |
| 2005/08/10 | 321 | 326 | 321 | 325 | 178,000 |
| 2005/08/09 | 311 | 321 | 311 | 321 | 183,000 |
| 2005/08/08 | 308 | 309 | 302 | 308 | 314,000 |
| 2005/08/05 | 313 | 316 | 313 | 313 | 205,000 |
| 2005/08/04 | 326 | 326 | 314 | 318 | 358,000 |
| 2005/08/03 | 327 | 329 | 325 | 325 | 221,000 |
| 2005/08/02 | 333 | 333 | 323 | 327 | 664,000 |
| 2005/08/01 | 319 | 335 | 319 | 334 | 734,000 |
| 2005/07/29 | 320 | 323 | 318 | 319 | 247,000 |
| 2005/07/28 | 323 | 323 | 318 | 320 | 229,000 |
| 2005/07/27 | 320 | 323 | 320 | 321 | 199,000 |
| 2005/07/26 | 323 | 325 | 322 | 322 | 252,000 |
| 2005/07/25 | 322 | 324 | 321 | 321 | 147,000 |
| 2005/07/22 | 324 | 324 | 320 | 321 | 185,000 |
| 2005/07/21 | 323 | 328 | 323 | 324 | 234,000 |
| 2005/07/20 | 329 | 329 | 326 | 327 | 189,000 |
| 2005/07/19 | 328 | 330 | 324 | 325 | 160,000 |
| 2005/07/15 | 331 | 333 | 326 | 327 | 403,000 |
| 2005/07/14 | 317 | 327 | 315 | 326 | 472,000 |
| 2005/07/13 | 313 | 315 | 312 | 314 | 264,000 |
| 2005/07/12 | 318 | 320 | 315 | 317 | 227,000 |
| 2005/07/11 | 326 | 326 | 319 | 320 | 214,000 |
| 2005/07/08 | 325 | 325 | 319 | 321 | 493,000 |
| 2005/07/07 | 327 | 329 | 325 | 326 | 113,000 |
| 2005/07/06 | 327 | 330 | 326 | 328 | 239,000 |
| 2005/07/05 | 333 | 333 | 326 | 327 | 209,000 |
| 2005/07/04 | 332 | 335 | 330 | 332 | 443,000 |
| 2005/07/01 | 328 | 333 | 325 | 329 | 478,000 |
| 2005/06/30 | 334 | 335 | 330 | 332 | 205,000 |
| 2005/06/29 | 338 | 338 | 333 | 335 | 199,000 |
| 2005/06/28 | 330 | 336 | 329 | 336 | 202,000 |
| 2005/06/27 | 329 | 332 | 329 | 332 | 440,000 |
| 2005/06/24 | 340 | 342 | 333 | 340 | 602,000 |
| 2005/06/23 | 346 | 347 | 338 | 344 | 452,000 |
| 2005/06/22 | 345 | 349 | 345 | 346 | 137,000 |
| 2005/06/21 | 350 | 355 | 344 | 345 | 231,000 |
| 2005/06/20 | 355 | 360 | 349 | 349 | 243,000 |
| 2005/06/17 | 370 | 370 | 353 | 353 | 231,000 |
| 2005/06/16 | 368 | 372 | 364 | 365 | 158,000 |
| 2005/06/15 | 358 | 364 | 358 | 361 | 129,000 |
| 2005/06/14 | 353 | 359 | 350 | 358 | 170,000 |
| 2005/06/13 | 352 | 352 | 348 | 348 | 90,000 |
| 2005/06/10 | 345 | 352 | 341 | 352 | 165,000 |
| 2005/06/09 | 344 | 348 | 344 | 346 | 49,000 |
| 2005/06/08 | 347 | 351 | 345 | 347 | 128,000 |
| 2005/06/07 | 354 | 355 | 349 | 352 | 57,000 |
| 2005/06/06 | 354 | 356 | 352 | 354 | 58,000 |
| 2005/06/03 | 353 | 360 | 352 | 356 | 90,000 |
| 2005/06/02 | 355 | 357 | 352 | 353 | 85,000 |
| 2005/06/01 | 351 | 358 | 351 | 356 | 69,000 |
| 2005/05/31 | 345 | 360 | 345 | 353 | 120,000 |
| 2005/05/30 | 339 | 348 | 335 | 343 | 205,000 |
| 2005/05/27 | 352 | 357 | 342 | 343 | 215,000 |
| 2005/05/26 | 359 | 360 | 352 | 354 | 237,000 |
| 2005/05/25 | 377 | 378 | 358 | 364 | 191,000 |
| 2005/05/24 | 385 | 387 | 381 | 381 | 122,000 |
| 2005/05/23 | 387 | 387 | 375 | 384 | 204,000 |
| 2005/05/20 | 393 | 393 | 377 | 377 | 170,000 |
| 2005/05/19 | 375 | 389 | 375 | 383 | 271,000 |
| 2005/05/18 | 383 | 383 | 373 | 373 | 250,000 |
| 2005/05/17 | 398 | 400 | 371 | 385 | 914,000 |
| 2005/05/16 | 414 | 419 | 391 | 393 | 1,004,000 |
| 2005/05/13 | 407 | 424 | 404 | 414 | 2,732,000 |
| 2005/05/12 | 390 | 397 | 390 | 397 | 630,000 |
| 2005/05/11 | 385 | 398 | 381 | 390 | 1,589,000 |
| 2005/05/10 | 358 | 408 | 357 | 392 | 3,876,000 |
| 2005/05/09 | 342 | 352 | 342 | 351 | 130,000 |
| 2005/05/06 | 349 | 349 | 345 | 347 | 52,000 |
| 2005/05/02 | 340 | 352 | 338 | 343 | 90,000 |
| 2005/04/28 | 348 | 349 | 341 | 342 | 88,000 |
| 2005/04/27 | 355 | 355 | 348 | 350 | 73,000 |
| 2005/04/26 | 358 | 359 | 350 | 355 | 125,000 |
| 2005/04/25 | 350 | 355 | 345 | 351 | 221,000 |
| 2005/04/22 | 357 | 357 | 345 | 350 | 155,000 |
| 2005/04/21 | 344 | 350 | 341 | 347 | 164,000 |
| 2005/04/20 | 349 | 355 | 342 | 354 | 251,000 |
| 2005/04/19 | 348 | 355 | 342 | 348 | 171,000 |
| 2005/04/18 | 356 | 362 | 343 | 344 | 477,000 |
| 2005/04/15 | 367 | 371 | 363 | 366 | 291,000 |
| 2005/04/14 | 364 | 375 | 364 | 370 | 157,000 |
| 2005/04/13 | 370 | 373 | 365 | 367 | 154,000 |
| 2005/04/12 | 371 | 378 | 368 | 370 | 139,000 |
| 2005/04/11 | 375 | 376 | 373 | 374 | 98,000 |
| 2005/04/08 | 378 | 378 | 371 | 376 | 113,000 |
| 2005/04/07 | 367 | 374 | 365 | 373 | 188,000 |
| 2005/04/06 | 376 | 380 | 370 | 372 | 211,000 |
| 2005/04/05 | 365 | 379 | 361 | 379 | 351,000 |
| 2005/04/04 | 377 | 382 | 363 | 367 | 379,000 |
| 2005/04/01 | 374 | 377 | 370 | 377 | 249,000 |
| 2005/03/31 | 377 | 379 | 366 | 371 | 801,000 |
| 2005/03/30 | 411 | 413 | 360 | 360 | 716,000 |
| 2005/03/29 | 425 | 426 | 416 | 418 | 298,000 |
| 2005/03/28 | 422 | 426 | 419 | 419 | 311,000 |
| 2005/03/25 | 429 | 432 | 420 | 421 | 323,000 |
| 2005/03/24 | 432 | 437 | 429 | 429 | 245,000 |
| 2005/03/23 | 435 | 435 | 430 | 433 | 175,000 |
| 2005/03/22 | 438 | 445 | 433 | 434 | 157,000 |
| 2005/03/18 | 436 | 438 | 431 | 434 | 122,000 |
| 2005/03/17 | 432 | 437 | 428 | 433 | 242,000 |
| 2005/03/16 | 435 | 437 | 430 | 432 | 191,000 |
| 2005/03/15 | 450 | 455 | 437 | 437 | 254,000 |
| 2005/03/14 | 443 | 450 | 440 | 447 | 172,000 |
| 2005/03/11 | 436 | 443 | 434 | 438 | 339,000 |
| 2005/03/10 | 436 | 438 | 433 | 433 | 156,000 |
| 2005/03/09 | 437 | 441 | 433 | 436 | 196,000 |
| 2005/03/08 | 441 | 445 | 437 | 437 | 232,000 |
| 2005/03/07 | 444 | 447 | 439 | 445 | 188,000 |
| 2005/03/04 | 449 | 449 | 443 | 445 | 233,000 |
| 2005/03/03 | 450 | 459 | 448 | 451 | 325,000 |
| 2005/03/02 | 470 | 470 | 450 | 455 | 738,000 |
| 2005/03/01 | 454 | 463 | 454 | 460 | 390,000 |
| 2005/02/28 | 451 | 454 | 450 | 452 | 380,000 |
| 2005/02/25 | 440 | 446 | 438 | 446 | 349,000 |
| 2005/02/24 | 445 | 445 | 434 | 435 | 313,000 |
| 2005/02/23 | 424 | 447 | 424 | 435 | 601,000 |
| 2005/02/22 | 425 | 429 | 422 | 424 | 467,000 |
| 2005/02/21 | 434 | 435 | 426 | 429 | 439,000 |
| 2005/02/18 | 430 | 440 | 430 | 434 | 430,000 |
| 2005/02/17 | 434 | 438 | 425 | 432 | 759,000 |
| 2005/02/16 | 455 | 458 | 446 | 447 | 893,000 |
| 2005/02/15 | 469 | 471 | 463 | 464 | 381,000 |
| 2005/02/14 | 481 | 481 | 468 | 472 | 572,000 |
| 2005/02/10 | 479 | 483 | 463 | 483 | 530,000 |
| 2005/02/09 | 475 | 477 | 471 | 476 | 652,000 |
| 2005/02/08 | 465 | 483 | 460 | 476 | 1,707,000 |
| 2005/02/07 | 480 | 482 | 465 | 469 | 1,081,000 |
| 2005/02/04 | 491 | 492 | 477 | 479 | 3,026,000 |
| 2005/02/03 | 490 | 494 | 485 | 491 | 444,000 |
| 2005/02/02 | 490 | 498 | 482 | 490 | 1,113,000 |
| 2005/02/01 | 511 | 511 | 488 | 491 | 1,085,000 |
| 2005/01/31 | 503 | 523 | 491 | 508 | 1,669,000 |
| 2005/01/28 | 528 | 528 | 503 | 503 | 2,102,000 |
| 2005/01/27 | 504 | 536 | 501 | 523 | 7,224,000 |
| 2005/01/26 | 500 | 502 | 494 | 499 | 568,000 |
| 2005/01/25 | 500 | 500 | 491 | 498 | 473,000 |
| 2005/01/24 | 494 | 506 | 490 | 498 | 643,000 |
| 2005/01/21 | 495 | 505 | 490 | 494 | 775,000 |
| 2005/01/20 | 506 | 511 | 491 | 494 | 2,192,000 |
| 2005/01/19 | 481 | 502 | 474 | 499 | 2,881,000 |
| 2005/01/18 | 491 | 493 | 485 | 485 | 902,000 |
| 2005/01/17 | 495 | 502 | 490 | 491 | 1,214,000 |
| 2005/01/14 | 503 | 507 | 492 | 504 | 889,000 |
| 2005/01/13 | 510 | 518 | 501 | 511 | 1,226,000 |
| 2005/01/12 | 516 | 527 | 505 | 520 | 2,528,000 |
| 2005/01/11 | 560 | 565 | 526 | 526 | 3,935,000 |
| 2005/01/07 | 560 | 577 | 551 | 574 | 3,524,000 |
| 2005/01/06 | 538 | 570 | 534 | 560 | 2,895,000 |
| 2005/01/05 | 550 | 567 | 537 | 544 | 3,418,000 |
| 2005/01/04 | 563 | 581 | 546 | 563 | 6,373,000 |