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 |
---|---|---|---|---|---|
2009/12/30 | 117 | 117 | 116 | 117 | 26,000 |
2009/12/29 | 119 | 119 | 116 | 117 | 20,000 |
2009/12/28 | 117 | 119 | 116 | 118 | 52,000 |
2009/12/25 | 120 | 120 | 118 | 118 | 44,000 |
2009/12/24 | 118 | 119 | 117 | 119 | 60,000 |
2009/12/22 | 118 | 118 | 117 | 117 | 45,000 |
2009/12/21 | 118 | 118 | 116 | 117 | 25,000 |
2009/12/18 | 116 | 118 | 115 | 118 | 28,000 |
2009/12/17 | 119 | 119 | 118 | 119 | 42,000 |
2009/12/16 | 120 | 120 | 116 | 118 | 33,000 |
2009/12/15 | 122 | 122 | 119 | 120 | 49,000 |
2009/12/14 | 123 | 123 | 121 | 122 | 47,000 |
2009/12/11 | 120 | 122 | 118 | 122 | 68,000 |
2009/12/10 | 122 | 123 | 120 | 121 | 22,000 |
2009/12/09 | 124 | 124 | 120 | 122 | 75,000 |
2009/12/08 | 123 | 124 | 122 | 123 | 43,000 |
2009/12/07 | 126 | 126 | 121 | 121 | 56,000 |
2009/12/04 | 125 | 128 | 122 | 125 | 33,000 |
2009/12/03 | 123 | 125 | 117 | 123 | 45,000 |
2009/12/02 | 121 | 125 | 116 | 118 | 52,000 |
2009/12/01 | 113 | 117 | 113 | 116 | 31,000 |
2009/11/30 | 110 | 115 | 108 | 114 | 41,000 |
2009/11/27 | 110 | 112 | 109 | 110 | 48,000 |
2009/11/26 | 118 | 118 | 111 | 111 | 74,000 |
2009/11/25 | 112 | 118 | 112 | 116 | 77,000 |
2009/11/24 | 118 | 118 | 113 | 113 | 39,000 |
2009/11/20 | 114 | 121 | 114 | 116 | 34,000 |
2009/11/19 | 122 | 122 | 113 | 116 | 93,000 |
2009/11/18 | 123 | 125 | 122 | 124 | 23,000 |
2009/11/17 | 126 | 128 | 125 | 125 | 63,000 |
2009/11/16 | 130 | 130 | 123 | 128 | 198,000 |
2009/11/13 | 144 | 146 | 124 | 126 | 183,000 |
2009/11/12 | 149 | 149 | 145 | 147 | 37,000 |
2009/11/11 | 152 | 152 | 148 | 148 | 19,000 |
2009/11/10 | 148 | 154 | 148 | 149 | 37,000 |
2009/11/09 | 148 | 148 | 146 | 147 | 14,000 |
2009/11/06 | 151 | 151 | 145 | 147 | 61,000 |
2009/11/05 | 150 | 150 | 147 | 150 | 26,000 |
2009/11/04 | 148 | 149 | 147 | 149 | 19,000 |
2009/11/02 | 146 | 149 | 146 | 146 | 39,000 |
2009/10/30 | 150 | 151 | 148 | 151 | 45,000 |
2009/10/29 | 148 | 153 | 147 | 150 | 57,000 |
2009/10/28 | 150 | 152 | 150 | 151 | 28,000 |
2009/10/27 | 154 | 155 | 150 | 151 | 54,000 |
2009/10/26 | 160 | 160 | 154 | 157 | 61,000 |
2009/10/23 | 157 | 159 | 157 | 159 | 35,000 |
2009/10/22 | 155 | 156 | 155 | 156 | 17,000 |
2009/10/21 | 158 | 159 | 156 | 157 | 24,000 |
2009/10/20 | 158 | 158 | 157 | 157 | 21,000 |
2009/10/19 | 158 | 159 | 157 | 157 | 24,000 |
2009/10/16 | 162 | 163 | 159 | 162 | 30,000 |
2009/10/15 | 165 | 167 | 162 | 162 | 73,000 |
2009/10/14 | 161 | 163 | 160 | 163 | 80,000 |
2009/10/13 | 154 | 162 | 154 | 159 | 54,000 |
2009/10/09 | 151 | 159 | 151 | 152 | 49,000 |
2009/10/08 | 153 | 153 | 149 | 149 | 37,000 |
2009/10/07 | 151 | 153 | 148 | 152 | 37,000 |
2009/10/06 | 149 | 152 | 148 | 149 | 48,000 |
2009/10/05 | 151 | 154 | 147 | 151 | 71,000 |
2009/10/02 | 156 | 160 | 151 | 153 | 65,000 |
2009/10/01 | 163 | 163 | 155 | 159 | 30,000 |
2009/09/30 | 158 | 162 | 158 | 161 | 82,000 |
2009/09/29 | 163 | 163 | 155 | 156 | 54,000 |
2009/09/28 | 170 | 170 | 158 | 160 | 56,000 |
2009/09/25 | 170 | 170 | 165 | 168 | 59,000 |
2009/09/24 | 167 | 170 | 163 | 170 | 83,000 |
2009/09/18 | 177 | 178 | 166 | 169 | 206,000 |
2009/09/17 | 182 | 184 | 176 | 177 | 154,000 |
2009/09/16 | 179 | 185 | 177 | 179 | 305,000 |
2009/09/15 | 183 | 184 | 179 | 183 | 93,000 |
2009/09/14 | 181 | 185 | 174 | 185 | 79,000 |
2009/09/11 | 185 | 185 | 178 | 182 | 103,000 |
2009/09/10 | 175 | 181 | 175 | 180 | 47,000 |
2009/09/09 | 176 | 179 | 175 | 177 | 37,000 |
2009/09/08 | 176 | 180 | 176 | 176 | 52,000 |
2009/09/07 | 182 | 184 | 174 | 177 | 95,000 |
2009/09/04 | 186 | 186 | 181 | 181 | 42,000 |
2009/09/03 | 185 | 187 | 184 | 184 | 59,000 |
2009/09/02 | 184 | 186 | 181 | 185 | 105,000 |
2009/09/01 | 190 | 192 | 188 | 188 | 42,000 |
2009/08/31 | 190 | 192 | 187 | 189 | 75,000 |
2009/08/28 | 192 | 192 | 184 | 189 | 107,000 |
2009/08/27 | 189 | 192 | 186 | 192 | 125,000 |
2009/08/26 | 186 | 190 | 186 | 189 | 84,000 |
2009/08/25 | 190 | 190 | 187 | 188 | 63,000 |
2009/08/24 | 190 | 191 | 186 | 187 | 88,000 |
2009/08/21 | 192 | 192 | 183 | 187 | 88,000 |
2009/08/20 | 188 | 192 | 187 | 191 | 90,000 |
2009/08/19 | 190 | 192 | 184 | 185 | 191,000 |
2009/08/18 | 186 | 193 | 185 | 188 | 212,000 |
2009/08/17 | 200 | 200 | 190 | 190 | 274,000 |
2009/08/14 | 201 | 201 | 193 | 199 | 443,000 |
2009/08/13 | 196 | 207 | 195 | 200 | 2,299,000 |
2009/08/12 | 174 | 196 | 169 | 193 | 1,268,000 |
2009/08/11 | 169 | 174 | 169 | 174 | 87,000 |
2009/08/10 | 170 | 170 | 166 | 169 | 70,000 |
2009/08/07 | 167 | 168 | 165 | 167 | 29,000 |
2009/08/06 | 171 | 173 | 168 | 170 | 29,000 |
2009/08/05 | 169 | 172 | 168 | 169 | 63,000 |
2009/08/04 | 170 | 171 | 169 | 169 | 26,000 |
2009/08/03 | 170 | 171 | 169 | 169 | 46,000 |
2009/07/31 | 174 | 174 | 167 | 169 | 37,000 |
2009/07/30 | 169 | 174 | 168 | 174 | 33,000 |
2009/07/29 | 171 | 172 | 168 | 168 | 43,000 |
2009/07/28 | 174 | 183 | 170 | 172 | 209,000 |
2009/07/27 | 161 | 179 | 161 | 176 | 341,000 |
2009/07/24 | 160 | 165 | 158 | 160 | 101,000 |
2009/07/23 | 161 | 161 | 156 | 156 | 122,000 |
2009/07/22 | 161 | 161 | 158 | 159 | 48,000 |
2009/07/21 | 157 | 160 | 156 | 157 | 102,000 |
2009/07/17 | 157 | 158 | 155 | 155 | 36,000 |
2009/07/16 | 158 | 160 | 156 | 156 | 66,000 |
2009/07/15 | 161 | 162 | 156 | 156 | 93,000 |
2009/07/14 | 158 | 161 | 157 | 159 | 95,000 |
2009/07/13 | 163 | 165 | 155 | 155 | 117,000 |
2009/07/10 | 163 | 166 | 163 | 165 | 96,000 |
2009/07/09 | 163 | 170 | 162 | 165 | 88,000 |
2009/07/08 | 172 | 175 | 165 | 166 | 150,000 |
2009/07/07 | 176 | 183 | 173 | 174 | 154,000 |
2009/07/06 | 183 | 185 | 175 | 178 | 139,000 |
2009/07/03 | 168 | 179 | 168 | 179 | 148,000 |
2009/07/02 | 178 | 180 | 173 | 173 | 176,000 |
2009/07/01 | 166 | 177 | 165 | 173 | 402,000 |
2009/06/30 | 164 | 167 | 162 | 166 | 73,000 |
2009/06/29 | 166 | 166 | 160 | 162 | 64,000 |
2009/06/26 | 168 | 168 | 164 | 165 | 73,000 |
2009/06/25 | 160 | 166 | 155 | 164 | 98,000 |
2009/06/24 | 158 | 158 | 154 | 155 | 21,000 |
2009/06/23 | 153 | 158 | 152 | 157 | 64,000 |
2009/06/22 | 156 | 160 | 150 | 158 | 57,000 |
2009/06/19 | 161 | 162 | 155 | 155 | 60,000 |
2009/06/18 | 159 | 160 | 156 | 158 | 61,000 |
2009/06/17 | 156 | 158 | 156 | 157 | 29,000 |
2009/06/16 | 161 | 163 | 157 | 157 | 89,000 |
2009/06/15 | 167 | 168 | 164 | 164 | 88,000 |
2009/06/12 | 161 | 172 | 161 | 167 | 223,000 |
2009/06/11 | 162 | 162 | 160 | 161 | 29,000 |
2009/06/10 | 162 | 162 | 159 | 162 | 46,000 |
2009/06/09 | 162 | 163 | 160 | 161 | 72,000 |
2009/06/08 | 161 | 162 | 160 | 162 | 49,000 |
2009/06/05 | 158 | 161 | 157 | 159 | 60,000 |
2009/06/04 | 155 | 157 | 155 | 157 | 53,000 |
2009/06/03 | 160 | 160 | 157 | 157 | 32,000 |
2009/06/02 | 162 | 163 | 158 | 158 | 87,000 |
2009/06/01 | 154 | 161 | 154 | 161 | 89,000 |
2009/05/29 | 154 | 155 | 152 | 154 | 62,000 |
2009/05/28 | 157 | 158 | 154 | 156 | 92,000 |
2009/05/27 | 165 | 165 | 152 | 153 | 146,000 |
2009/05/26 | 158 | 161 | 156 | 161 | 160,000 |
2009/05/25 | 150 | 165 | 149 | 156 | 509,000 |
2009/05/22 | 146 | 150 | 144 | 150 | 66,000 |
2009/05/21 | 144 | 146 | 144 | 146 | 27,000 |
2009/05/20 | 142 | 146 | 142 | 146 | 63,000 |
2009/05/19 | 147 | 147 | 140 | 145 | 110,000 |
2009/05/18 | 146 | 146 | 141 | 145 | 253,000 |
2009/05/15 | 131 | 146 | 125 | 136 | 188,000 |
2009/05/14 | 126 | 135 | 125 | 131 | 68,000 |
2009/05/13 | 124 | 126 | 123 | 126 | 31,000 |
2009/05/12 | 124 | 124 | 122 | 124 | 23,000 |
2009/05/11 | 125 | 126 | 124 | 124 | 25,000 |
2009/05/08 | 122 | 126 | 122 | 125 | 24,000 |
2009/05/07 | 124 | 125 | 122 | 123 | 21,000 |
2009/05/01 | 126 | 126 | 116 | 119 | 22,000 |
2009/04/30 | 122 | 126 | 120 | 126 | 33,000 |
2009/04/28 | 121 | 124 | 120 | 120 | 36,000 |
2009/04/27 | 119 | 122 | 117 | 118 | 24,000 |
2009/04/24 | 123 | 125 | 121 | 121 | 49,000 |
2009/04/23 | 116 | 121 | 116 | 121 | 20,000 |
2009/04/22 | 121 | 121 | 117 | 118 | 37,000 |
2009/04/21 | 121 | 123 | 120 | 121 | 20,000 |
2009/04/20 | 124 | 126 | 119 | 126 | 35,000 |
2009/04/17 | 126 | 126 | 123 | 124 | 7,000 |
2009/04/16 | 126 | 126 | 122 | 123 | 21,000 |
2009/04/15 | 128 | 131 | 125 | 126 | 104,000 |
2009/04/14 | 124 | 126 | 119 | 126 | 79,000 |
2009/04/13 | 119 | 127 | 118 | 127 | 32,000 |
2009/04/10 | 118 | 120 | 117 | 118 | 30,000 |
2009/04/09 | 114 | 117 | 113 | 117 | 44,000 |
2009/04/08 | 115 | 116 | 114 | 114 | 12,000 |
2009/04/07 | 114 | 116 | 114 | 114 | 22,000 |
2009/04/06 | 115 | 117 | 115 | 117 | 19,000 |
2009/04/03 | 119 | 119 | 114 | 114 | 35,000 |
2009/04/02 | 114 | 116 | 114 | 114 | 46,000 |
2009/04/01 | 110 | 114 | 109 | 114 | 21,000 |
2009/03/31 | 117 | 117 | 113 | 115 | 15,000 |
2009/03/30 | 116 | 117 | 113 | 117 | 36,000 |
2009/03/27 | 120 | 120 | 117 | 117 | 33,000 |
2009/03/26 | 114 | 119 | 114 | 116 | 32,000 |
2009/03/25 | 118 | 119 | 115 | 119 | 88,000 |
2009/03/24 | 110 | 114 | 108 | 113 | 155,000 |
2009/03/23 | 113 | 115 | 113 | 115 | 23,000 |
2009/03/19 | 112 | 112 | 109 | 109 | 9,000 |
2009/03/18 | 115 | 115 | 109 | 109 | 22,000 |
2009/03/17 | 114 | 116 | 114 | 114 | 27,000 |
2009/03/16 | 118 | 118 | 112 | 115 | 72,000 |
2009/03/13 | 114 | 114 | 112 | 114 | 73,000 |
2009/03/12 | 110 | 110 | 107 | 110 | 22,000 |
2009/03/11 | 109 | 109 | 107 | 109 | 30,000 |
2009/03/10 | 100 | 105 | 99 | 104 | 38,000 |
2009/03/09 | 111 | 111 | 98 | 103 | 38,000 |
2009/03/06 | 115 | 115 | 107 | 107 | 52,000 |
2009/03/05 | 115 | 115 | 111 | 114 | 27,000 |
2009/03/04 | 110 | 113 | 110 | 113 | 10,000 |
2009/03/03 | 108 | 111 | 108 | 111 | 16,000 |
2009/03/02 | 113 | 113 | 109 | 111 | 26,000 |
2009/02/27 | 118 | 118 | 112 | 115 | 58,000 |
2009/02/26 | 117 | 118 | 116 | 118 | 58,000 |
2009/02/25 | 114 | 117 | 114 | 117 | 31,000 |
2009/02/24 | 112 | 114 | 111 | 114 | 18,000 |
2009/02/23 | 116 | 116 | 112 | 114 | 33,000 |
2009/02/20 | 116 | 117 | 115 | 116 | 28,000 |
2009/02/19 | 112 | 117 | 112 | 116 | 39,000 |
2009/02/18 | 116 | 117 | 109 | 109 | 31,000 |
2009/02/17 | 116 | 118 | 115 | 118 | 20,000 |
2009/02/16 | 118 | 118 | 114 | 117 | 59,000 |
2009/02/13 | 116 | 117 | 115 | 117 | 30,000 |
2009/02/12 | 113 | 117 | 113 | 117 | 82,000 |
2009/02/10 | 113 | 116 | 113 | 116 | 32,000 |
2009/02/09 | 118 | 118 | 113 | 115 | 24,000 |
2009/02/06 | 119 | 119 | 117 | 117 | 26,000 |
2009/02/05 | 116 | 118 | 115 | 117 | 71,000 |
2009/02/04 | 114 | 116 | 114 | 116 | 31,000 |
2009/02/03 | 111 | 115 | 111 | 114 | 9,000 |
2009/02/02 | 111 | 116 | 111 | 114 | 60,000 |
2009/01/30 | 116 | 116 | 111 | 113 | 52,000 |
2009/01/29 | 114 | 117 | 114 | 117 | 69,000 |
2009/01/28 | 109 | 113 | 109 | 113 | 37,000 |
2009/01/27 | 107 | 108 | 106 | 108 | 22,000 |
2009/01/26 | 108 | 108 | 103 | 104 | 54,000 |
2009/01/23 | 102 | 104 | 99 | 104 | 44,000 |
2009/01/22 | 108 | 109 | 101 | 102 | 47,000 |
2009/01/21 | 111 | 111 | 105 | 105 | 29,000 |
2009/01/20 | 113 | 114 | 110 | 112 | 20,000 |
2009/01/19 | 114 | 118 | 113 | 113 | 12,000 |
2009/01/16 | 116 | 116 | 114 | 115 | 44,000 |
2009/01/15 | 118 | 120 | 115 | 115 | 146,000 |
2009/01/14 | 113 | 118 | 113 | 118 | 22,000 |
2009/01/13 | 118 | 118 | 112 | 114 | 92,000 |
2009/01/09 | 116 | 116 | 113 | 113 | 11,000 |
2009/01/08 | 118 | 118 | 115 | 116 | 29,000 |
2009/01/07 | 115 | 118 | 112 | 118 | 42,000 |
2009/01/06 | 112 | 114 | 109 | 112 | 40,000 |
2009/01/05 | 115 | 117 | 115 | 115 | 10,000 |