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 |
|---|---|---|---|---|---|
| 2008/12/30 | 113 | 115 | 113 | 115 | 12,000 |
| 2008/12/29 | 111 | 115 | 111 | 115 | 18,000 |
| 2008/12/26 | 117 | 117 | 111 | 113 | 62,000 |
| 2008/12/25 | 108 | 112 | 108 | 111 | 30,000 |
| 2008/12/24 | 107 | 110 | 105 | 110 | 58,000 |
| 2008/12/22 | 100 | 111 | 98 | 108 | 38,000 |
| 2008/12/19 | 97 | 102 | 97 | 98 | 29,000 |
| 2008/12/18 | 100 | 103 | 98 | 99 | 58,000 |
| 2008/12/17 | 107 | 107 | 103 | 105 | 52,000 |
| 2008/12/16 | 110 | 111 | 110 | 111 | 24,000 |
| 2008/12/15 | 113 | 113 | 110 | 111 | 83,000 |
| 2008/12/12 | 110 | 113 | 110 | 110 | 112,000 |
| 2008/12/11 | 111 | 113 | 111 | 111 | 46,000 |
| 2008/12/10 | 110 | 116 | 110 | 112 | 111,000 |
| 2008/12/09 | 112 | 113 | 110 | 112 | 49,000 |
| 2008/12/08 | 110 | 111 | 109 | 111 | 36,000 |
| 2008/12/05 | 110 | 112 | 109 | 109 | 72,000 |
| 2008/12/04 | 111 | 112 | 109 | 112 | 91,000 |
| 2008/12/03 | 109 | 110 | 103 | 110 | 101,000 |
| 2008/12/02 | 109 | 110 | 107 | 109 | 61,000 |
| 2008/12/01 | 111 | 112 | 110 | 112 | 32,000 |
| 2008/11/28 | 110 | 111 | 107 | 111 | 90,000 |
| 2008/11/27 | 105 | 112 | 104 | 111 | 133,000 |
| 2008/11/26 | 103 | 104 | 102 | 104 | 83,000 |
| 2008/11/25 | 101 | 102 | 99 | 102 | 127,000 |
| 2008/11/21 | 94 | 99 | 93 | 99 | 107,000 |
| 2008/11/20 | 96 | 97 | 94 | 96 | 89,000 |
| 2008/11/19 | 99 | 99 | 97 | 97 | 106,000 |
| 2008/11/18 | 99 | 99 | 96 | 99 | 190,000 |
| 2008/11/17 | 103 | 103 | 97 | 99 | 301,000 |
| 2008/11/14 | 94 | 102 | 91 | 101 | 167,000 |
| 2008/11/13 | 91 | 93 | 89 | 91 | 62,000 |
| 2008/11/12 | 91 | 95 | 90 | 95 | 23,000 |
| 2008/11/11 | 95 | 95 | 93 | 93 | 20,000 |
| 2008/11/10 | 93 | 96 | 93 | 95 | 51,000 |
| 2008/11/07 | 90 | 94 | 89 | 94 | 54,000 |
| 2008/11/06 | 92 | 93 | 90 | 92 | 69,000 |
| 2008/11/05 | 92 | 96 | 92 | 94 | 135,000 |
| 2008/11/04 | 92 | 93 | 89 | 90 | 92,000 |
| 2008/10/31 | 89 | 90 | 86 | 89 | 107,000 |
| 2008/10/30 | 85 | 89 | 83 | 89 | 186,000 |
| 2008/10/29 | 90 | 90 | 80 | 83 | 107,000 |
| 2008/10/28 | 75 | 81 | 71 | 81 | 356,000 |
| 2008/10/27 | 83 | 90 | 79 | 81 | 129,000 |
| 2008/10/24 | 94 | 94 | 82 | 86 | 165,000 |
| 2008/10/23 | 90 | 91 | 86 | 90 | 132,000 |
| 2008/10/22 | 93 | 95 | 89 | 91 | 112,000 |
| 2008/10/21 | 97 | 97 | 93 | 95 | 145,000 |
| 2008/10/20 | 90 | 92 | 87 | 92 | 80,000 |
| 2008/10/17 | 86 | 88 | 84 | 87 | 47,000 |
| 2008/10/16 | 81 | 87 | 79 | 82 | 186,000 |
| 2008/10/15 | 91 | 91 | 86 | 88 | 141,000 |
| 2008/10/14 | 91 | 91 | 82 | 90 | 376,000 |
| 2008/10/10 | 77 | 79 | 70 | 70 | 419,000 |
| 2008/10/09 | 76 | 83 | 76 | 82 | 366,000 |
| 2008/10/08 | 84 | 86 | 74 | 76 | 745,000 |
| 2008/10/07 | 100 | 100 | 90 | 94 | 341,000 |
| 2008/10/06 | 110 | 111 | 101 | 107 | 123,000 |
| 2008/10/03 | 122 | 122 | 116 | 116 | 43,000 |
| 2008/10/02 | 128 | 128 | 123 | 124 | 17,000 |
| 2008/10/01 | 129 | 130 | 127 | 128 | 26,000 |
| 2008/09/30 | 128 | 128 | 125 | 126 | 49,000 |
| 2008/09/29 | 136 | 136 | 132 | 132 | 22,000 |
| 2008/09/26 | 139 | 139 | 131 | 132 | 70,000 |
| 2008/09/25 | 135 | 135 | 133 | 134 | 47,000 |
| 2008/09/24 | 129 | 138 | 129 | 137 | 51,000 |
| 2008/09/22 | 138 | 138 | 132 | 132 | 67,000 |
| 2008/09/19 | 132 | 135 | 131 | 134 | 44,000 |
| 2008/09/18 | 127 | 135 | 127 | 130 | 51,000 |
| 2008/09/17 | 130 | 131 | 125 | 131 | 29,000 |
| 2008/09/16 | 135 | 135 | 127 | 130 | 79,000 |
| 2008/09/12 | 134 | 136 | 131 | 136 | 50,000 |
| 2008/09/11 | 134 | 134 | 131 | 132 | 26,000 |
| 2008/09/10 | 130 | 133 | 130 | 132 | 38,000 |
| 2008/09/09 | 135 | 135 | 134 | 134 | 23,000 |
| 2008/09/08 | 134 | 139 | 134 | 135 | 54,000 |
| 2008/09/05 | 130 | 133 | 128 | 133 | 37,000 |
| 2008/09/04 | 137 | 140 | 135 | 138 | 36,000 |
| 2008/09/03 | 139 | 139 | 136 | 137 | 66,000 |
| 2008/09/02 | 143 | 143 | 136 | 137 | 50,000 |
| 2008/09/01 | 143 | 143 | 140 | 140 | 17,000 |
| 2008/08/29 | 138 | 142 | 138 | 142 | 29,000 |
| 2008/08/28 | 143 | 143 | 137 | 137 | 40,000 |
| 2008/08/27 | 142 | 142 | 140 | 142 | 34,000 |
| 2008/08/26 | 143 | 143 | 137 | 140 | 95,000 |
| 2008/08/25 | 137 | 143 | 137 | 141 | 52,000 |
| 2008/08/22 | 136 | 137 | 135 | 136 | 27,000 |
| 2008/08/21 | 135 | 137 | 134 | 136 | 32,000 |
| 2008/08/20 | 134 | 135 | 132 | 135 | 118,000 |
| 2008/08/19 | 143 | 143 | 132 | 132 | 241,000 |
| 2008/08/18 | 138 | 140 | 136 | 138 | 46,000 |
| 2008/08/15 | 139 | 139 | 135 | 138 | 79,000 |
| 2008/08/14 | 138 | 139 | 133 | 134 | 111,000 |
| 2008/08/13 | 144 | 148 | 138 | 138 | 128,000 |
| 2008/08/12 | 148 | 148 | 141 | 142 | 186,000 |
| 2008/08/11 | 159 | 159 | 144 | 148 | 128,000 |
| 2008/08/08 | 144 | 146 | 143 | 144 | 94,000 |
| 2008/08/07 | 156 | 156 | 145 | 148 | 67,000 |
| 2008/08/06 | 154 | 155 | 150 | 153 | 82,000 |
| 2008/08/05 | 156 | 157 | 149 | 149 | 52,000 |
| 2008/08/04 | 160 | 161 | 157 | 157 | 76,000 |
| 2008/08/01 | 163 | 165 | 162 | 163 | 12,000 |
| 2008/07/31 | 166 | 167 | 163 | 167 | 46,000 |
| 2008/07/30 | 163 | 167 | 162 | 166 | 32,000 |
| 2008/07/29 | 161 | 161 | 158 | 161 | 37,000 |
| 2008/07/28 | 166 | 166 | 161 | 162 | 32,000 |
| 2008/07/25 | 170 | 171 | 166 | 166 | 55,000 |
| 2008/07/24 | 167 | 169 | 165 | 166 | 27,000 |
| 2008/07/23 | 161 | 166 | 161 | 165 | 36,000 |
| 2008/07/22 | 160 | 161 | 154 | 161 | 85,000 |
| 2008/07/18 | 167 | 168 | 159 | 160 | 36,000 |
| 2008/07/17 | 170 | 170 | 167 | 167 | 21,000 |
| 2008/07/16 | 169 | 172 | 161 | 165 | 55,000 |
| 2008/07/15 | 171 | 171 | 166 | 169 | 85,000 |
| 2008/07/14 | 170 | 170 | 165 | 165 | 53,000 |
| 2008/07/11 | 168 | 168 | 160 | 168 | 92,000 |
| 2008/07/10 | 169 | 172 | 165 | 168 | 58,000 |
| 2008/07/09 | 171 | 171 | 169 | 169 | 21,000 |
| 2008/07/08 | 165 | 169 | 163 | 169 | 46,000 |
| 2008/07/07 | 164 | 169 | 163 | 169 | 56,000 |
| 2008/07/04 | 173 | 173 | 168 | 168 | 55,000 |
| 2008/07/03 | 172 | 176 | 170 | 176 | 34,000 |
| 2008/07/02 | 176 | 178 | 175 | 178 | 20,000 |
| 2008/07/01 | 181 | 182 | 177 | 179 | 7,000 |
| 2008/06/30 | 176 | 184 | 176 | 181 | 29,000 |
| 2008/06/27 | 181 | 183 | 180 | 181 | 40,000 |
| 2008/06/26 | 192 | 192 | 185 | 188 | 79,000 |
| 2008/06/25 | 188 | 189 | 184 | 186 | 43,000 |
| 2008/06/24 | 183 | 188 | 183 | 187 | 31,000 |
| 2008/06/23 | 181 | 181 | 179 | 180 | 34,000 |
| 2008/06/20 | 185 | 185 | 183 | 183 | 46,000 |
| 2008/06/19 | 190 | 190 | 183 | 185 | 59,000 |
| 2008/06/18 | 192 | 193 | 187 | 190 | 105,000 |
| 2008/06/17 | 185 | 193 | 183 | 193 | 125,000 |
| 2008/06/16 | 178 | 183 | 177 | 181 | 58,000 |
| 2008/06/13 | 178 | 179 | 177 | 177 | 78,000 |
| 2008/06/12 | 177 | 184 | 175 | 182 | 72,000 |
| 2008/06/11 | 174 | 180 | 174 | 179 | 48,000 |
| 2008/06/10 | 182 | 182 | 178 | 178 | 24,000 |
| 2008/06/09 | 179 | 180 | 177 | 178 | 37,000 |
| 2008/06/06 | 183 | 187 | 182 | 183 | 114,000 |
| 2008/06/05 | 182 | 184 | 180 | 182 | 90,000 |
| 2008/06/04 | 177 | 179 | 172 | 179 | 64,000 |
| 2008/06/03 | 173 | 174 | 172 | 172 | 50,000 |
| 2008/06/02 | 176 | 177 | 174 | 177 | 44,000 |
| 2008/05/30 | 175 | 175 | 173 | 174 | 33,000 |
| 2008/05/29 | 172 | 173 | 170 | 173 | 37,000 |
| 2008/05/28 | 175 | 175 | 171 | 171 | 34,000 |
| 2008/05/27 | 176 | 177 | 173 | 174 | 32,000 |
| 2008/05/26 | 178 | 179 | 173 | 174 | 73,000 |
| 2008/05/23 | 175 | 177 | 174 | 175 | 46,000 |
| 2008/05/22 | 174 | 176 | 172 | 176 | 50,000 |
| 2008/05/21 | 180 | 180 | 176 | 177 | 31,000 |
| 2008/05/20 | 181 | 182 | 178 | 180 | 81,000 |
| 2008/05/19 | 177 | 184 | 176 | 182 | 128,000 |
| 2008/05/16 | 180 | 180 | 175 | 176 | 95,000 |
| 2008/05/15 | 177 | 182 | 177 | 180 | 174,000 |
| 2008/05/14 | 182 | 182 | 174 | 177 | 87,000 |
| 2008/05/13 | 178 | 180 | 175 | 180 | 26,000 |
| 2008/05/12 | 176 | 176 | 174 | 174 | 24,000 |
| 2008/05/09 | 175 | 180 | 175 | 175 | 44,000 |
| 2008/05/08 | 174 | 177 | 174 | 176 | 37,000 |
| 2008/05/07 | 171 | 176 | 171 | 173 | 62,000 |
| 2008/05/02 | 173 | 173 | 171 | 172 | 50,000 |
| 2008/05/01 | 170 | 172 | 170 | 172 | 25,000 |
| 2008/04/30 | 172 | 172 | 171 | 171 | 39,000 |
| 2008/04/28 | 172 | 175 | 172 | 172 | 31,000 |
| 2008/04/25 | 175 | 176 | 173 | 174 | 63,000 |
| 2008/04/24 | 174 | 174 | 173 | 173 | 18,000 |
| 2008/04/23 | 171 | 174 | 171 | 173 | 28,000 |
| 2008/04/22 | 171 | 173 | 171 | 172 | 46,000 |
| 2008/04/21 | 178 | 180 | 177 | 178 | 19,000 |
| 2008/04/18 | 176 | 182 | 176 | 182 | 24,000 |
| 2008/04/17 | 180 | 181 | 177 | 179 | 29,000 |
| 2008/04/16 | 178 | 180 | 178 | 179 | 11,000 |
| 2008/04/15 | 181 | 181 | 176 | 178 | 39,000 |
| 2008/04/14 | 177 | 177 | 175 | 176 | 19,000 |
| 2008/04/11 | 182 | 182 | 176 | 179 | 35,000 |
| 2008/04/10 | 177 | 181 | 177 | 178 | 29,000 |
| 2008/04/09 | 183 | 185 | 181 | 183 | 56,000 |
| 2008/04/08 | 188 | 189 | 184 | 184 | 58,000 |
| 2008/04/07 | 177 | 189 | 177 | 187 | 102,000 |
| 2008/04/04 | 177 | 180 | 171 | 180 | 55,000 |
| 2008/04/03 | 174 | 179 | 173 | 178 | 55,000 |
| 2008/04/02 | 171 | 179 | 170 | 177 | 46,000 |
| 2008/04/01 | 169 | 170 | 164 | 169 | 87,000 |
| 2008/03/31 | 179 | 180 | 166 | 168 | 78,000 |
| 2008/03/28 | 179 | 180 | 174 | 180 | 143,000 |
| 2008/03/27 | 167 | 184 | 166 | 184 | 126,000 |
| 2008/03/26 | 167 | 170 | 167 | 169 | 80,000 |
| 2008/03/25 | 166 | 168 | 163 | 167 | 52,000 |
| 2008/03/24 | 161 | 166 | 161 | 162 | 64,000 |
| 2008/03/21 | 158 | 163 | 150 | 163 | 72,000 |
| 2008/03/19 | 159 | 159 | 154 | 158 | 56,000 |
| 2008/03/18 | 150 | 150 | 148 | 150 | 76,000 |
| 2008/03/17 | 165 | 165 | 143 | 149 | 116,000 |
| 2008/03/14 | 164 | 166 | 161 | 162 | 109,000 |
| 2008/03/13 | 168 | 168 | 163 | 164 | 126,000 |
| 2008/03/12 | 170 | 170 | 166 | 168 | 56,000 |
| 2008/03/11 | 162 | 162 | 158 | 162 | 67,000 |
| 2008/03/10 | 166 | 166 | 161 | 162 | 56,000 |
| 2008/03/07 | 163 | 163 | 160 | 161 | 55,000 |
| 2008/03/06 | 163 | 166 | 163 | 165 | 34,000 |
| 2008/03/05 | 161 | 164 | 160 | 162 | 85,000 |
| 2008/03/04 | 167 | 169 | 158 | 161 | 127,000 |
| 2008/03/03 | 171 | 171 | 166 | 167 | 80,000 |
| 2008/02/29 | 174 | 174 | 171 | 173 | 107,000 |
| 2008/02/28 | 175 | 175 | 171 | 174 | 88,000 |
| 2008/02/27 | 174 | 176 | 173 | 175 | 87,000 |
| 2008/02/26 | 175 | 175 | 169 | 169 | 134,000 |
| 2008/02/25 | 167 | 171 | 167 | 171 | 122,000 |
| 2008/02/22 | 165 | 167 | 164 | 167 | 63,000 |
| 2008/02/21 | 160 | 165 | 160 | 165 | 87,000 |
| 2008/02/20 | 166 | 168 | 160 | 160 | 143,000 |
| 2008/02/19 | 165 | 167 | 163 | 166 | 218,000 |
| 2008/02/18 | 159 | 163 | 152 | 162 | 714,000 |
| 2008/02/15 | 177 | 177 | 171 | 173 | 117,000 |
| 2008/02/14 | 165 | 172 | 165 | 172 | 161,000 |
| 2008/02/13 | 165 | 169 | 161 | 161 | 128,000 |
| 2008/02/12 | 167 | 169 | 162 | 162 | 76,000 |
| 2008/02/08 | 167 | 179 | 167 | 169 | 75,000 |
| 2008/02/07 | 174 | 176 | 167 | 171 | 76,000 |
| 2008/02/06 | 177 | 179 | 171 | 172 | 107,000 |
| 2008/02/05 | 185 | 185 | 180 | 182 | 106,000 |
| 2008/02/04 | 184 | 185 | 182 | 183 | 37,000 |
| 2008/02/01 | 182 | 186 | 179 | 179 | 73,000 |
| 2008/01/31 | 174 | 181 | 171 | 181 | 110,000 |
| 2008/01/30 | 176 | 182 | 173 | 173 | 75,000 |
| 2008/01/29 | 176 | 180 | 171 | 175 | 149,000 |
| 2008/01/28 | 170 | 177 | 170 | 173 | 205,000 |
| 2008/01/25 | 171 | 172 | 166 | 172 | 168,000 |
| 2008/01/24 | 160 | 166 | 160 | 166 | 92,000 |
| 2008/01/23 | 153 | 157 | 150 | 155 | 181,000 |
| 2008/01/22 | 155 | 157 | 146 | 146 | 275,000 |
| 2008/01/21 | 170 | 176 | 164 | 164 | 244,000 |
| 2008/01/18 | 163 | 181 | 160 | 173 | 349,000 |
| 2008/01/17 | 169 | 169 | 159 | 166 | 356,000 |
| 2008/01/16 | 165 | 169 | 154 | 159 | 360,000 |
| 2008/01/15 | 183 | 185 | 172 | 173 | 153,000 |
| 2008/01/11 | 192 | 193 | 185 | 185 | 141,000 |
| 2008/01/10 | 200 | 200 | 188 | 192 | 162,000 |
| 2008/01/09 | 184 | 190 | 184 | 190 | 146,000 |
| 2008/01/08 | 190 | 190 | 186 | 186 | 117,000 |
| 2008/01/07 | 185 | 195 | 185 | 189 | 222,000 |
| 2008/01/04 | 199 | 199 | 189 | 190 | 126,000 |