日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 146 150 145 148 145,000
2010/12/29 143 147 143 146 224,000
2010/12/28 142 145 142 143 99,000
2010/12/27 141 143 141 142 55,000
2010/12/24 142 143 142 143 98,000
2010/12/22 138 148 138 142 231,000
2010/12/21 133 139 133 137 112,000
2010/12/20 136 136 135 135 59,000
2010/12/17 138 140 138 138 29,000
2010/12/16 140 140 137 138 37,000
2010/12/15 140 140 136 139 54,000
2010/12/14 137 138 137 138 41,000
2010/12/13 134 136 133 135 49,000
2010/12/10 137 138 136 138 82,000
2010/12/09 138 138 132 136 107,000
2010/12/08 138 141 136 138 86,000
2010/12/07 135 135 131 135 38,000
2010/12/06 131 133 131 133 17,000
2010/12/03 132 132 129 130 24,000
2010/12/02 130 132 130 132 21,000
2010/12/01 132 132 129 129 9,000
2010/11/30 131 131 130 130 20,000
2010/11/29 130 132 129 130 23,000
2010/11/26 132 132 131 131 30,000
2010/11/25 132 132 129 131 70,000
2010/11/24 129 132 129 131 21,000
2010/11/22 132 133 130 132 18,000
2010/11/19 133 133 129 129 44,000
2010/11/18 131 131 130 131 13,000
2010/11/17 128 129 128 129 10,000
2010/11/16 131 131 128 128 25,000
2010/11/15 134 134 132 133 55,000
2010/11/12 131 131 130 131 61,000
2010/11/11 129 130 128 129 29,000
2010/11/10 125 128 125 128 20,000
2010/11/09 125 126 125 125 22,000
2010/11/08 125 126 124 124 35,000
2010/11/05 124 126 124 124 33,000
2010/11/04 123 126 123 124 8,000
2010/11/02 124 124 123 123 24,000
2010/11/01 123 123 121 123 64,000
2010/10/29 123 124 123 123 19,000
2010/10/28 124 125 122 122 58,000
2010/10/27 124 125 123 125 20,000
2010/10/26 123 124 123 123 48,000
2010/10/25 124 124 123 124 45,000
2010/10/22 124 125 124 124 35,000
2010/10/21 126 126 124 124 29,000
2010/10/20 127 128 125 126 34,000
2010/10/19 129 131 129 130 24,000
2010/10/18 132 132 129 131 18,000
2010/10/15 133 133 130 132 48,000
2010/10/14 132 134 130 134 38,000
2010/10/13 131 134 129 129 21,000
2010/10/12 135 141 131 131 40,000
2010/10/08 130 135 130 133 68,000
2010/10/07 127 129 127 128 20,000
2010/10/06 124 127 124 126 37,000
2010/10/05 124 126 123 126 49,000
2010/10/04 123 124 123 124 29,000
2010/10/01 127 127 124 124 24,000
2010/09/30 130 130 127 127 33,000
2010/09/29 128 130 127 129 51,000
2010/09/28 127 130 127 130 12,000
2010/09/27 129 129 128 129 18,000
2010/09/24 133 133 128 128 112,000
2010/09/22 127 129 127 128 23,000
2010/09/21 129 131 129 131 13,000
2010/09/17 127 130 127 129 47,000
2010/09/16 131 131 127 127 50,000
2010/09/15 131 133 130 130 100,000
2010/09/14 135 136 131 133 131,000
2010/09/13 135 136 132 133 79,000
2010/09/10 131 137 130 134 283,000
2010/09/09 124 132 123 130 271,000
2010/09/08 123 124 123 124 7,000
2010/09/07 124 125 123 124 14,000
2010/09/06 124 125 123 124 12,000
2010/09/03 124 125 122 124 27,000
2010/09/02 128 132 119 123 269,000
2010/09/01 120 120 119 119 19,000
2010/08/31 123 123 118 119 53,000
2010/08/30 123 124 123 124 21,000
2010/08/27 121 121 120 121 8,000
2010/08/26 123 123 120 121 34,000
2010/08/25 122 123 120 123 24,000
2010/08/24 121 122 120 122 21,000
2010/08/23 122 122 120 120 18,000
2010/08/20 124 124 122 122 9,000
2010/08/19 126 126 124 124 10,000
2010/08/18 125 126 124 124 17,000
2010/08/17 123 124 121 124 8,000
2010/08/16 125 125 123 123 37,000
2010/08/13 121 125 121 125 38,000
2010/08/12 121 122 120 121 83,000
2010/08/11 129 129 124 124 28,000
2010/08/10 130 130 128 129 36,000
2010/08/09 123 126 122 126 18,000
2010/08/06 124 124 121 122 17,000
2010/08/05 125 125 122 124 11,000
2010/08/04 127 127 121 123 32,000
2010/08/03 126 127 126 126 6,000
2010/08/02 126 126 125 125 12,000
2010/07/30 131 131 126 126 18,000
2010/07/29 134 134 131 131 17,000
2010/07/28 131 134 130 134 24,000
2010/07/27 133 133 131 133 15,000
2010/07/26 133 133 132 132 36,000
2010/07/23 129 129 128 129 25,000
2010/07/22 124 125 123 124 12,000
2010/07/21 124 127 124 124 23,000
2010/07/20 125 127 125 125 12,000
2010/07/16 132 132 127 127 21,000
2010/07/15 135 135 127 132 101,000
2010/07/14 128 130 128 130 57,000
2010/07/13 128 128 125 126 49,000
2010/07/12 124 127 124 126 25,000
2010/07/09 126 126 121 124 33,000
2010/07/08 124 125 124 124 11,000
2010/07/07 125 125 122 122 18,000
2010/07/06 124 124 121 124 41,000
2010/07/05 121 124 121 123 41,000
2010/07/02 122 123 121 122 20,000
2010/07/01 123 123 120 120 49,000
2010/06/30 125 125 121 124 36,000
2010/06/29 127 130 127 127 42,000
2010/06/28 128 129 127 127 17,000
2010/06/25 134 134 127 131 65,000
2010/06/24 129 132 127 132 47,000
2010/06/23 130 130 127 129 35,000
2010/06/22 133 134 132 132 17,000
2010/06/21 131 133 131 132 32,000
2010/06/18 132 132 129 129 43,000
2010/06/17 133 133 132 133 11,000
2010/06/16 134 134 132 133 39,000
2010/06/15 134 134 131 133 57,000
2010/06/14 130 138 129 134 72,000
2010/06/11 128 128 126 127 56,000
2010/06/10 123 124 123 123 27,000
2010/06/09 130 130 124 125 46,000
2010/06/08 130 130 127 128 53,000
2010/06/07 129 135 127 127 45,000
2010/06/04 133 134 131 132 30,000
2010/06/03 133 134 131 134 46,000
2010/06/02 132 136 130 130 48,000
2010/06/01 135 136 133 133 23,000
2010/05/31 132 136 132 135 39,000
2010/05/28 138 138 132 133 103,000
2010/05/27 135 135 132 133 79,000
2010/05/26 138 139 135 135 95,000
2010/05/25 140 141 132 137 215,000
2010/05/24 142 145 138 144 81,000
2010/05/21 141 141 138 141 76,000
2010/05/20 144 146 139 146 66,000
2010/05/19 141 143 138 142 107,000
2010/05/18 148 151 145 145 113,000
2010/05/17 145 150 143 150 206,000
2010/05/14 152 158 148 150 199,000
2010/05/13 149 154 149 154 97,000
2010/05/12 147 151 143 147 103,000
2010/05/11 153 153 144 146 97,000
2010/05/10 145 149 145 149 78,000
2010/05/07 143 151 133 148 112,000
2010/05/06 153 158 152 153 100,000
2010/04/30 160 161 156 159 108,000
2010/04/28 151 160 151 157 432,000
2010/04/27 151 155 150 155 101,000
2010/04/26 152 152 150 152 75,000
2010/04/23 149 149 147 149 42,000
2010/04/22 147 147 144 146 68,000
2010/04/21 147 149 145 145 48,000
2010/04/20 147 149 145 145 48,000
2010/04/19 147 149 145 146 219,000
2010/04/16 156 156 151 154 133,000
2010/04/15 153 156 149 151 165,000
2010/04/14 148 150 147 150 46,000
2010/04/13 150 150 146 147 49,000
2010/04/12 148 149 147 148 46,000
2010/04/09 148 148 145 147 80,000
2010/04/08 149 149 147 148 42,000
2010/04/07 148 149 147 148 65,000
2010/04/06 150 151 144 147 113,000
2010/04/05 149 149 145 146 59,000
2010/04/02 145 146 143 144 46,000
2010/04/01 143 145 142 145 35,000
2010/03/31 141 145 140 145 78,000
2010/03/30 143 145 138 145 99,000
2010/03/29 139 143 139 141 51,000
2010/03/26 138 141 136 141 86,000
2010/03/25 140 141 137 138 109,000
2010/03/24 139 139 135 136 51,000
2010/03/23 137 141 136 138 130,000
2010/03/19 136 137 134 135 48,000
2010/03/18 136 137 135 135 54,000
2010/03/17 136 136 135 135 25,000
2010/03/16 134 138 134 135 181,000
2010/03/15 134 134 132 133 89,000
2010/03/12 133 135 131 134 121,000
2010/03/11 129 132 129 130 103,000
2010/03/10 130 130 128 128 41,000
2010/03/09 129 130 128 130 33,000
2010/03/08 126 129 126 129 88,000
2010/03/05 124 126 123 125 86,000
2010/03/04 127 127 124 126 62,000
2010/03/03 125 128 124 127 178,000
2010/03/02 121 125 121 125 138,000
2010/03/01 121 122 121 122 50,000
2010/02/26 122 122 120 121 140,000
2010/02/25 124 124 121 122 75,000
2010/02/24 126 126 123 123 49,000
2010/02/23 124 125 121 125 105,000
2010/02/22 122 124 122 124 22,000
2010/02/19 125 125 121 121 30,000
2010/02/18 126 126 123 123 44,000
2010/02/17 122 125 122 125 56,000
2010/02/16 123 123 119 121 53,000
2010/02/15 125 125 123 123 72,000
2010/02/12 123 126 120 123 138,000
2010/02/10 124 126 120 121 116,000
2010/02/09 122 123 122 123 37,000
2010/02/08 128 128 124 124 76,000
2010/02/05 126 127 125 127 84,000
2010/02/04 131 131 129 130 77,000
2010/02/03 132 132 129 131 85,000
2010/02/02 132 132 129 130 91,000
2010/02/01 129 133 127 133 62,000
2010/01/29 133 134 129 131 85,000
2010/01/28 134 134 132 134 116,000
2010/01/27 132 136 130 134 200,000
2010/01/26 140 140 131 131 353,000
2010/01/25 136 141 136 141 117,000
2010/01/22 144 144 139 140 106,000
2010/01/21 138 145 138 145 411,000
2010/01/20 139 144 139 142 603,000
2010/01/19 138 139 134 139 268,000
2010/01/18 133 139 132 139 435,000
2010/01/15 129 133 126 133 372,000
2010/01/14 131 132 129 130 126,000
2010/01/13 133 133 130 130 155,000
2010/01/12 132 134 131 134 206,000
2010/01/08 130 131 127 131 288,000
2010/01/07 131 136 129 132 795,000
2010/01/06 122 127 121 127 419,000
2010/01/05 122 124 121 121 164,000
2010/01/04 118 124 117 122 120,000

このページの先頭へ