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 |
|---|---|---|---|---|---|
| 2006/12/29 | 317 | 319 | 316 | 318 | 30,000 |
| 2006/12/28 | 318 | 320 | 312 | 316 | 63,000 |
| 2006/12/27 | 319 | 322 | 317 | 317 | 85,000 |
| 2006/12/26 | 309 | 315 | 306 | 315 | 80,000 |
| 2006/12/25 | 314 | 314 | 306 | 308 | 106,000 |
| 2006/12/22 | 313 | 317 | 311 | 313 | 102,000 |
| 2006/12/21 | 310 | 313 | 310 | 312 | 213,000 |
| 2006/12/20 | 311 | 319 | 310 | 315 | 254,000 |
| 2006/12/19 | 317 | 317 | 310 | 310 | 115,000 |
| 2006/12/18 | 324 | 324 | 318 | 318 | 117,000 |
| 2006/12/15 | 328 | 333 | 323 | 325 | 165,000 |
| 2006/12/14 | 322 | 329 | 320 | 326 | 207,000 |
| 2006/12/13 | 316 | 319 | 312 | 319 | 180,000 |
| 2006/12/12 | 317 | 320 | 312 | 312 | 351,000 |
| 2006/12/11 | 302 | 304 | 299 | 301 | 160,000 |
| 2006/12/08 | 298 | 299 | 295 | 297 | 130,000 |
| 2006/12/07 | 295 | 298 | 294 | 295 | 91,000 |
| 2006/12/06 | 292 | 293 | 291 | 292 | 61,000 |
| 2006/12/05 | 299 | 299 | 291 | 293 | 164,000 |
| 2006/12/04 | 299 | 299 | 293 | 296 | 138,000 |
| 2006/12/01 | 298 | 301 | 298 | 300 | 61,000 |
| 2006/11/30 | 303 | 303 | 298 | 300 | 48,000 |
| 2006/11/29 | 293 | 297 | 293 | 296 | 104,000 |
| 2006/11/28 | 287 | 293 | 286 | 292 | 47,000 |
| 2006/11/27 | 286 | 293 | 286 | 292 | 51,000 |
| 2006/11/24 | 293 | 294 | 283 | 286 | 57,000 |
| 2006/11/22 | 286 | 291 | 279 | 291 | 219,000 |
| 2006/11/21 | 296 | 298 | 280 | 282 | 257,000 |
| 2006/11/20 | 311 | 313 | 290 | 295 | 106,000 |
| 2006/11/17 | 320 | 321 | 312 | 312 | 162,000 |
| 2006/11/16 | 315 | 320 | 315 | 315 | 45,000 |
| 2006/11/15 | 320 | 321 | 316 | 320 | 121,000 |
| 2006/11/14 | 307 | 319 | 307 | 312 | 126,000 |
| 2006/11/13 | 320 | 320 | 304 | 310 | 127,000 |
| 2006/11/10 | 319 | 323 | 316 | 320 | 107,000 |
| 2006/11/09 | 319 | 324 | 319 | 319 | 108,000 |
| 2006/11/08 | 332 | 333 | 320 | 320 | 141,000 |
| 2006/11/07 | 339 | 339 | 334 | 335 | 54,000 |
| 2006/11/06 | 334 | 342 | 334 | 339 | 123,000 |
| 2006/11/02 | 336 | 337 | 332 | 333 | 110,000 |
| 2006/11/01 | 326 | 343 | 323 | 335 | 125,000 |
| 2006/10/31 | 330 | 331 | 325 | 329 | 78,000 |
| 2006/10/30 | 326 | 330 | 324 | 327 | 127,000 |
| 2006/10/27 | 338 | 342 | 335 | 335 | 182,000 |
| 2006/10/26 | 335 | 340 | 333 | 335 | 128,000 |
| 2006/10/25 | 341 | 341 | 332 | 334 | 137,000 |
| 2006/10/24 | 344 | 347 | 341 | 343 | 344,000 |
| 2006/10/23 | 340 | 346 | 340 | 340 | 326,000 |
| 2006/10/20 | 332 | 341 | 331 | 337 | 313,000 |
| 2006/10/19 | 327 | 334 | 325 | 332 | 269,000 |
| 2006/10/18 | 322 | 326 | 322 | 326 | 92,000 |
| 2006/10/17 | 317 | 325 | 317 | 321 | 238,000 |
| 2006/10/16 | 317 | 320 | 312 | 314 | 273,000 |
| 2006/10/13 | 307 | 307 | 301 | 307 | 102,000 |
| 2006/10/12 | 290 | 302 | 288 | 297 | 216,000 |
| 2006/10/11 | 307 | 308 | 298 | 298 | 120,000 |
| 2006/10/10 | 309 | 316 | 307 | 312 | 256,000 |
| 2006/10/06 | 317 | 318 | 313 | 315 | 150,000 |
| 2006/10/05 | 319 | 322 | 314 | 317 | 106,000 |
| 2006/10/04 | 321 | 324 | 315 | 317 | 211,000 |
| 2006/10/03 | 324 | 324 | 318 | 321 | 58,000 |
| 2006/10/02 | 317 | 323 | 317 | 322 | 93,000 |
| 2006/09/29 | 322 | 322 | 316 | 318 | 86,000 |
| 2006/09/28 | 319 | 322 | 315 | 320 | 142,000 |
| 2006/09/27 | 319 | 321 | 314 | 316 | 268,000 |
| 2006/09/26 | 327 | 327 | 321 | 321 | 137,000 |
| 2006/09/25 | 324 | 325 | 319 | 319 | 93,000 |
| 2006/09/22 | 323 | 328 | 321 | 324 | 252,000 |
| 2006/09/21 | 333 | 333 | 326 | 328 | 217,000 |
| 2006/09/20 | 322 | 333 | 320 | 328 | 419,000 |
| 2006/09/19 | 316 | 322 | 315 | 320 | 179,000 |
| 2006/09/15 | 308 | 319 | 308 | 318 | 163,000 |
| 2006/09/14 | 315 | 322 | 311 | 312 | 200,000 |
| 2006/09/13 | 320 | 327 | 316 | 320 | 188,000 |
| 2006/09/12 | 329 | 329 | 314 | 317 | 451,000 |
| 2006/09/11 | 338 | 343 | 335 | 335 | 302,000 |
| 2006/09/08 | 336 | 342 | 336 | 338 | 352,000 |
| 2006/09/07 | 336 | 344 | 333 | 344 | 706,000 |
| 2006/09/06 | 341 | 343 | 330 | 331 | 364,000 |
| 2006/09/05 | 332 | 340 | 330 | 338 | 558,000 |
| 2006/09/04 | 330 | 335 | 328 | 329 | 323,000 |
| 2006/09/01 | 324 | 328 | 322 | 328 | 173,000 |
| 2006/08/31 | 320 | 328 | 319 | 324 | 278,000 |
| 2006/08/30 | 322 | 322 | 318 | 320 | 240,000 |
| 2006/08/29 | 314 | 324 | 314 | 320 | 349,000 |
| 2006/08/28 | 319 | 319 | 309 | 311 | 247,000 |
| 2006/08/25 | 319 | 324 | 313 | 318 | 491,000 |
| 2006/08/24 | 310 | 319 | 309 | 317 | 411,000 |
| 2006/08/23 | 303 | 314 | 300 | 313 | 303,000 |
| 2006/08/22 | 299 | 304 | 299 | 302 | 151,000 |
| 2006/08/21 | 305 | 310 | 299 | 299 | 402,000 |
| 2006/08/18 | 307 | 307 | 301 | 303 | 265,000 |
| 2006/08/17 | 304 | 306 | 303 | 304 | 334,000 |
| 2006/08/16 | 303 | 304 | 299 | 302 | 214,000 |
| 2006/08/15 | 307 | 307 | 300 | 302 | 226,000 |
| 2006/08/14 | 299 | 308 | 298 | 305 | 425,000 |
| 2006/08/11 | 281 | 319 | 279 | 304 | 1,127,000 |
| 2006/08/10 | 268 | 278 | 268 | 278 | 203,000 |
| 2006/08/09 | 269 | 269 | 263 | 267 | 60,000 |
| 2006/08/08 | 263 | 268 | 263 | 268 | 57,000 |
| 2006/08/07 | 273 | 273 | 263 | 263 | 110,000 |
| 2006/08/04 | 267 | 268 | 265 | 268 | 82,000 |
| 2006/08/03 | 268 | 272 | 263 | 265 | 133,000 |
| 2006/08/02 | 261 | 265 | 260 | 265 | 143,000 |
| 2006/08/01 | 266 | 271 | 265 | 266 | 60,000 |
| 2006/07/31 | 269 | 270 | 266 | 266 | 77,000 |
| 2006/07/28 | 262 | 266 | 256 | 264 | 137,000 |
| 2006/07/27 | 270 | 274 | 256 | 260 | 322,000 |
| 2006/07/26 | 279 | 279 | 268 | 271 | 119,000 |
| 2006/07/25 | 274 | 276 | 268 | 269 | 53,000 |
| 2006/07/24 | 277 | 277 | 261 | 272 | 95,000 |
| 2006/07/21 | 268 | 278 | 268 | 278 | 176,000 |
| 2006/07/20 | 270 | 270 | 261 | 269 | 122,000 |
| 2006/07/19 | 255 | 264 | 249 | 256 | 79,000 |
| 2006/07/18 | 272 | 272 | 252 | 254 | 130,000 |
| 2006/07/14 | 273 | 276 | 267 | 267 | 84,000 |
| 2006/07/13 | 271 | 275 | 271 | 273 | 76,000 |
| 2006/07/12 | 281 | 283 | 275 | 276 | 71,000 |
| 2006/07/11 | 285 | 287 | 279 | 284 | 155,000 |
| 2006/07/10 | 289 | 294 | 285 | 290 | 112,000 |
| 2006/07/07 | 298 | 298 | 292 | 295 | 147,000 |
| 2006/07/06 | 300 | 301 | 296 | 297 | 58,000 |
| 2006/07/05 | 298 | 302 | 298 | 300 | 105,000 |
| 2006/07/04 | 302 | 303 | 299 | 302 | 98,000 |
| 2006/07/03 | 302 | 303 | 301 | 302 | 59,000 |
| 2006/06/30 | 303 | 304 | 298 | 300 | 93,000 |
| 2006/06/29 | 300 | 300 | 297 | 297 | 102,000 |
| 2006/06/28 | 300 | 300 | 297 | 300 | 70,000 |
| 2006/06/27 | 306 | 309 | 301 | 302 | 126,000 |
| 2006/06/26 | 306 | 306 | 301 | 304 | 83,000 |
| 2006/06/23 | 298 | 303 | 298 | 303 | 107,000 |
| 2006/06/22 | 300 | 301 | 296 | 300 | 118,000 |
| 2006/06/21 | 297 | 298 | 288 | 294 | 208,000 |
| 2006/06/20 | 294 | 295 | 285 | 287 | 150,000 |
| 2006/06/19 | 296 | 310 | 293 | 296 | 473,000 |
| 2006/06/16 | 287 | 292 | 286 | 289 | 229,000 |
| 2006/06/15 | 284 | 285 | 271 | 279 | 231,000 |
| 2006/06/14 | 253 | 265 | 253 | 264 | 195,000 |
| 2006/06/13 | 265 | 269 | 257 | 263 | 191,000 |
| 2006/06/12 | 252 | 279 | 252 | 272 | 319,000 |
| 2006/06/09 | 257 | 259 | 242 | 252 | 479,000 |
| 2006/06/08 | 268 | 273 | 251 | 261 | 487,000 |
| 2006/06/07 | 288 | 296 | 280 | 284 | 212,000 |
| 2006/06/06 | 290 | 292 | 284 | 285 | 145,000 |
| 2006/06/05 | 292 | 294 | 281 | 289 | 260,000 |
| 2006/06/02 | 290 | 300 | 273 | 300 | 182,000 |
| 2006/06/01 | 304 | 305 | 288 | 290 | 132,000 |
| 2006/05/31 | 304 | 305 | 297 | 299 | 176,000 |
| 2006/05/30 | 310 | 312 | 305 | 312 | 186,000 |
| 2006/05/29 | 318 | 318 | 310 | 310 | 159,000 |
| 2006/05/26 | 305 | 313 | 305 | 313 | 191,000 |
| 2006/05/25 | 305 | 319 | 305 | 308 | 235,000 |
| 2006/05/24 | 315 | 316 | 306 | 309 | 208,000 |
| 2006/05/23 | 323 | 324 | 314 | 316 | 490,000 |
| 2006/05/22 | 297 | 328 | 295 | 319 | 569,000 |
| 2006/05/19 | 290 | 297 | 290 | 294 | 88,000 |
| 2006/05/18 | 278 | 288 | 278 | 288 | 211,000 |
| 2006/05/17 | 298 | 301 | 288 | 293 | 170,000 |
| 2006/05/16 | 307 | 308 | 297 | 299 | 88,000 |
| 2006/05/15 | 317 | 317 | 307 | 308 | 80,000 |
| 2006/05/12 | 320 | 321 | 315 | 317 | 82,000 |
| 2006/05/11 | 319 | 322 | 318 | 320 | 83,000 |
| 2006/05/10 | 326 | 326 | 318 | 318 | 143,000 |
| 2006/05/09 | 331 | 332 | 326 | 326 | 81,000 |
| 2006/05/08 | 332 | 333 | 327 | 330 | 124,000 |
| 2006/05/02 | 331 | 334 | 328 | 331 | 105,000 |
| 2006/05/01 | 337 | 342 | 330 | 333 | 73,000 |
| 2006/04/28 | 340 | 341 | 333 | 337 | 76,000 |
| 2006/04/27 | 335 | 339 | 334 | 338 | 80,000 |
| 2006/04/26 | 337 | 337 | 331 | 334 | 50,000 |
| 2006/04/25 | 328 | 334 | 328 | 333 | 94,000 |
| 2006/04/24 | 331 | 339 | 329 | 331 | 387,000 |
| 2006/04/21 | 338 | 341 | 337 | 339 | 101,000 |
| 2006/04/20 | 342 | 350 | 339 | 339 | 128,000 |
| 2006/04/19 | 347 | 352 | 340 | 340 | 136,000 |
| 2006/04/18 | 337 | 345 | 337 | 344 | 106,000 |
| 2006/04/17 | 355 | 355 | 341 | 341 | 153,000 |
| 2006/04/14 | 362 | 363 | 353 | 354 | 102,000 |
| 2006/04/13 | 365 | 368 | 360 | 362 | 94,000 |
| 2006/04/12 | 365 | 369 | 359 | 360 | 461,000 |
| 2006/04/11 | 381 | 383 | 365 | 374 | 702,000 |
| 2006/04/10 | 361 | 383 | 361 | 374 | 940,000 |
| 2006/04/07 | 351 | 358 | 350 | 357 | 245,000 |
| 2006/04/06 | 349 | 352 | 348 | 349 | 114,000 |
| 2006/04/05 | 346 | 355 | 345 | 348 | 221,000 |
| 2006/04/04 | 344 | 347 | 340 | 344 | 107,000 |
| 2006/04/03 | 346 | 348 | 339 | 339 | 164,000 |
| 2006/03/31 | 345 | 346 | 341 | 341 | 82,000 |
| 2006/03/30 | 336 | 345 | 335 | 343 | 139,000 |
| 2006/03/29 | 336 | 336 | 331 | 332 | 238,000 |
| 2006/03/28 | 335 | 335 | 331 | 333 | 75,000 |
| 2006/03/27 | 337 | 338 | 334 | 337 | 95,000 |
| 2006/03/24 | 338 | 338 | 330 | 333 | 110,000 |
| 2006/03/23 | 339 | 339 | 335 | 335 | 46,000 |
| 2006/03/22 | 341 | 341 | 332 | 336 | 62,000 |
| 2006/03/20 | 335 | 338 | 334 | 336 | 68,000 |
| 2006/03/17 | 327 | 330 | 327 | 330 | 39,000 |
| 2006/03/16 | 330 | 335 | 325 | 326 | 102,000 |
| 2006/03/15 | 336 | 336 | 330 | 332 | 59,000 |
| 2006/03/14 | 336 | 337 | 329 | 336 | 95,000 |
| 2006/03/13 | 339 | 344 | 337 | 340 | 168,000 |
| 2006/03/10 | 348 | 349 | 335 | 335 | 193,000 |
| 2006/03/09 | 325 | 342 | 325 | 339 | 149,000 |
| 2006/03/08 | 324 | 324 | 318 | 322 | 18,000 |
| 2006/03/07 | 326 | 326 | 323 | 324 | 42,000 |
| 2006/03/06 | 325 | 325 | 320 | 323 | 50,000 |
| 2006/03/03 | 330 | 330 | 315 | 320 | 72,000 |
| 2006/03/02 | 331 | 338 | 325 | 325 | 70,000 |
| 2006/03/01 | 330 | 335 | 328 | 328 | 100,000 |
| 2006/02/28 | 341 | 343 | 333 | 334 | 136,000 |
| 2006/02/27 | 341 | 352 | 339 | 345 | 165,000 |
| 2006/02/24 | 335 | 339 | 330 | 338 | 135,000 |
| 2006/02/23 | 320 | 329 | 320 | 328 | 136,000 |
| 2006/02/22 | 310 | 319 | 306 | 318 | 203,000 |
| 2006/02/21 | 294 | 308 | 288 | 302 | 506,000 |
| 2006/02/20 | 321 | 323 | 301 | 304 | 319,000 |
| 2006/02/17 | 342 | 347 | 323 | 327 | 232,000 |
| 2006/02/16 | 337 | 350 | 337 | 343 | 237,000 |
| 2006/02/15 | 354 | 360 | 341 | 342 | 247,000 |
| 2006/02/14 | 343 | 351 | 333 | 347 | 177,000 |
| 2006/02/13 | 358 | 358 | 342 | 343 | 257,000 |
| 2006/02/10 | 373 | 374 | 361 | 363 | 108,000 |
| 2006/02/09 | 373 | 378 | 368 | 373 | 175,000 |
| 2006/02/08 | 380 | 380 | 370 | 371 | 190,000 |
| 2006/02/07 | 372 | 379 | 370 | 378 | 122,000 |
| 2006/02/06 | 374 | 374 | 370 | 372 | 101,000 |
| 2006/02/03 | 377 | 378 | 374 | 378 | 135,000 |
| 2006/02/02 | 375 | 379 | 370 | 378 | 180,000 |
| 2006/02/01 | 383 | 391 | 373 | 374 | 260,000 |
| 2006/01/31 | 383 | 395 | 376 | 386 | 270,000 |
| 2006/01/30 | 385 | 388 | 377 | 386 | 240,000 |
| 2006/01/27 | 379 | 385 | 374 | 385 | 192,000 |
| 2006/01/26 | 374 | 379 | 371 | 376 | 147,000 |
| 2006/01/25 | 363 | 372 | 363 | 364 | 55,000 |
| 2006/01/24 | 356 | 369 | 356 | 362 | 79,000 |
| 2006/01/23 | 365 | 371 | 353 | 355 | 177,000 |
| 2006/01/20 | 384 | 390 | 373 | 375 | 154,000 |
| 2006/01/19 | 350 | 378 | 350 | 376 | 226,000 |
| 2006/01/18 | 376 | 383 | 340 | 358 | 457,000 |
| 2006/01/17 | 400 | 403 | 382 | 401 | 447,000 |
| 2006/01/16 | 397 | 405 | 397 | 404 | 389,000 |
| 2006/01/13 | 400 | 401 | 393 | 393 | 415,000 |
| 2006/01/12 | 408 | 408 | 400 | 404 | 408,000 |
| 2006/01/11 | 401 | 412 | 397 | 406 | 1,396,000 |
| 2006/01/10 | 402 | 402 | 395 | 398 | 756,000 |
| 2006/01/06 | 392 | 397 | 386 | 397 | 765,000 |
| 2006/01/05 | 381 | 397 | 380 | 397 | 1,336,000 |
| 2006/01/04 | 378 | 381 | 376 | 381 | 293,000 |