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 |
---|---|---|---|---|---|
2012/12/28 | 325 | 326 | 312 | 322 | 351,000 |
2012/12/27 | 341 | 341 | 316 | 324 | 897,000 |
2012/12/26 | 326 | 339 | 320 | 339 | 1,426,000 |
2012/12/25 | 300 | 333 | 298 | 324 | 2,286,000 |
2012/12/21 | 293 | 296 | 285 | 285 | 218,000 |
2012/12/20 | 292 | 299 | 288 | 293 | 440,000 |
2012/12/19 | 283 | 292 | 283 | 292 | 526,000 |
2012/12/18 | 276 | 285 | 276 | 283 | 128,000 |
2012/12/17 | 282 | 283 | 276 | 277 | 94,000 |
2012/12/14 | 284 | 284 | 262 | 281 | 191,000 |
2012/12/13 | 282 | 283 | 279 | 279 | 53,000 |
2012/12/12 | 281 | 282 | 278 | 282 | 72,000 |
2012/12/11 | 285 | 285 | 277 | 277 | 76,000 |
2012/12/10 | 287 | 287 | 283 | 284 | 66,000 |
2012/12/07 | 284 | 285 | 281 | 284 | 119,000 |
2012/12/06 | 285 | 285 | 280 | 284 | 119,000 |
2012/12/05 | 278 | 280 | 276 | 280 | 238,000 |
2012/12/04 | 276 | 276 | 269 | 270 | 108,000 |
2012/12/03 | 285 | 285 | 270 | 276 | 120,000 |
2012/11/30 | 271 | 277 | 269 | 269 | 115,000 |
2012/11/29 | 262 | 275 | 262 | 269 | 127,000 |
2012/11/28 | 264 | 266 | 262 | 262 | 28,000 |
2012/11/27 | 258 | 263 | 258 | 263 | 78,000 |
2012/11/26 | 266 | 267 | 260 | 260 | 69,000 |
2012/11/22 | 259 | 262 | 257 | 262 | 57,000 |
2012/11/21 | 260 | 263 | 255 | 259 | 62,000 |
2012/11/20 | 265 | 265 | 260 | 261 | 95,000 |
2012/11/19 | 265 | 266 | 264 | 265 | 91,000 |
2012/11/16 | 260 | 268 | 259 | 265 | 122,000 |
2012/11/15 | 252 | 259 | 252 | 259 | 111,000 |
2012/11/14 | 249 | 252 | 243 | 251 | 109,000 |
2012/11/13 | 239 | 259 | 237 | 247 | 209,000 |
2012/11/12 | 237 | 239 | 237 | 237 | 21,000 |
2012/11/09 | 247 | 247 | 239 | 240 | 63,000 |
2012/11/08 | 247 | 247 | 245 | 247 | 22,000 |
2012/11/07 | 250 | 250 | 246 | 246 | 14,000 |
2012/11/06 | 252 | 252 | 247 | 249 | 24,000 |
2012/11/05 | 249 | 252 | 248 | 252 | 33,000 |
2012/11/02 | 251 | 259 | 251 | 254 | 38,000 |
2012/11/01 | 246 | 251 | 246 | 249 | 22,000 |
2012/10/31 | 248 | 252 | 247 | 248 | 37,000 |
2012/10/30 | 252 | 252 | 248 | 248 | 116,000 |
2012/10/29 | 255 | 258 | 249 | 252 | 46,000 |
2012/10/26 | 262 | 263 | 253 | 255 | 53,000 |
2012/10/25 | 255 | 260 | 253 | 260 | 41,000 |
2012/10/24 | 254 | 262 | 254 | 255 | 49,000 |
2012/10/23 | 256 | 260 | 252 | 260 | 89,000 |
2012/10/22 | 245 | 255 | 243 | 253 | 86,000 |
2012/10/19 | 232 | 248 | 232 | 248 | 52,000 |
2012/10/18 | 235 | 240 | 232 | 233 | 76,000 |
2012/10/17 | 234 | 236 | 233 | 235 | 44,000 |
2012/10/16 | 234 | 236 | 231 | 233 | 47,000 |
2012/10/15 | 230 | 234 | 229 | 233 | 78,000 |
2012/10/12 | 240 | 240 | 236 | 237 | 60,000 |
2012/10/11 | 243 | 243 | 238 | 239 | 44,000 |
2012/10/10 | 240 | 246 | 237 | 246 | 93,000 |
2012/10/09 | 245 | 249 | 245 | 247 | 38,000 |
2012/10/05 | 246 | 250 | 246 | 249 | 45,000 |
2012/10/04 | 246 | 249 | 241 | 249 | 76,000 |
2012/10/03 | 244 | 248 | 241 | 247 | 56,000 |
2012/10/02 | 240 | 242 | 239 | 241 | 53,000 |
2012/10/01 | 240 | 241 | 232 | 239 | 75,000 |
2012/09/28 | 239 | 251 | 233 | 243 | 242,000 |
2012/09/27 | 240 | 240 | 237 | 237 | 42,000 |
2012/09/26 | 234 | 243 | 233 | 241 | 100,000 |
2012/09/25 | 231 | 234 | 229 | 234 | 49,000 |
2012/09/24 | 233 | 234 | 228 | 233 | 72,000 |
2012/09/21 | 217 | 228 | 215 | 228 | 47,000 |
2012/09/20 | 223 | 223 | 215 | 217 | 29,000 |
2012/09/19 | 220 | 223 | 218 | 221 | 50,000 |
2012/09/18 | 213 | 216 | 213 | 216 | 53,000 |
2012/09/14 | 206 | 211 | 206 | 211 | 86,000 |
2012/09/13 | 207 | 208 | 205 | 205 | 38,000 |
2012/09/12 | 211 | 211 | 207 | 209 | 44,000 |
2012/09/11 | 210 | 210 | 207 | 210 | 28,000 |
2012/09/10 | 217 | 217 | 209 | 211 | 14,000 |
2012/09/07 | 214 | 214 | 207 | 209 | 33,000 |
2012/09/06 | 213 | 213 | 206 | 206 | 39,000 |
2012/09/05 | 213 | 215 | 211 | 212 | 28,000 |
2012/09/04 | 217 | 220 | 213 | 216 | 31,000 |
2012/09/03 | 224 | 224 | 212 | 219 | 53,000 |
2012/08/31 | 220 | 225 | 220 | 224 | 44,000 |
2012/08/30 | 224 | 228 | 223 | 226 | 43,000 |
2012/08/29 | 220 | 228 | 220 | 228 | 59,000 |
2012/08/28 | 230 | 230 | 218 | 218 | 57,000 |
2012/08/27 | 228 | 230 | 226 | 229 | 50,000 |
2012/08/24 | 232 | 232 | 225 | 228 | 52,000 |
2012/08/23 | 229 | 232 | 226 | 232 | 28,000 |
2012/08/22 | 225 | 229 | 225 | 228 | 29,000 |
2012/08/21 | 232 | 232 | 230 | 230 | 11,000 |
2012/08/20 | 227 | 232 | 227 | 228 | 67,000 |
2012/08/17 | 237 | 237 | 232 | 234 | 21,000 |
2012/08/16 | 233 | 234 | 230 | 234 | 27,000 |
2012/08/15 | 239 | 239 | 234 | 236 | 108,000 |
2012/08/14 | 220 | 231 | 220 | 231 | 86,000 |
2012/08/13 | 225 | 225 | 216 | 222 | 76,000 |
2012/08/10 | 227 | 234 | 221 | 224 | 182,000 |
2012/08/09 | 219 | 225 | 219 | 225 | 84,000 |
2012/08/08 | 219 | 221 | 210 | 219 | 110,000 |
2012/08/07 | 216 | 218 | 214 | 218 | 78,000 |
2012/08/06 | 216 | 218 | 214 | 216 | 67,000 |
2012/08/03 | 218 | 218 | 213 | 216 | 60,000 |
2012/08/02 | 218 | 220 | 218 | 220 | 51,000 |
2012/08/01 | 223 | 224 | 219 | 223 | 59,000 |
2012/07/31 | 224 | 226 | 224 | 226 | 33,000 |
2012/07/30 | 225 | 228 | 224 | 225 | 52,000 |
2012/07/27 | 223 | 223 | 212 | 219 | 117,000 |
2012/07/26 | 209 | 214 | 207 | 214 | 82,000 |
2012/07/25 | 200 | 206 | 199 | 205 | 130,000 |
2012/07/24 | 209 | 215 | 209 | 211 | 85,000 |
2012/07/23 | 227 | 229 | 217 | 217 | 160,000 |
2012/07/20 | 243 | 245 | 233 | 233 | 61,000 |
2012/07/19 | 251 | 253 | 239 | 244 | 101,000 |
2012/07/18 | 252 | 254 | 248 | 251 | 42,000 |
2012/07/17 | 256 | 258 | 253 | 253 | 69,000 |
2012/07/13 | 257 | 259 | 255 | 259 | 61,000 |
2012/07/12 | 256 | 257 | 252 | 254 | 38,000 |
2012/07/11 | 260 | 263 | 254 | 255 | 73,000 |
2012/07/10 | 262 | 272 | 262 | 263 | 170,000 |
2012/07/09 | 254 | 261 | 254 | 260 | 107,000 |
2012/07/06 | 253 | 256 | 252 | 252 | 33,000 |
2012/07/05 | 256 | 260 | 255 | 255 | 32,000 |
2012/07/04 | 255 | 256 | 249 | 256 | 35,000 |
2012/07/03 | 253 | 254 | 253 | 254 | 22,000 |
2012/07/02 | 255 | 256 | 253 | 253 | 49,000 |
2012/06/29 | 250 | 255 | 248 | 253 | 74,000 |
2012/06/28 | 252 | 252 | 242 | 247 | 63,000 |
2012/06/27 | 245 | 250 | 239 | 249 | 83,000 |
2012/06/26 | 247 | 247 | 241 | 244 | 67,000 |
2012/06/25 | 247 | 247 | 243 | 247 | 40,000 |
2012/06/22 | 232 | 246 | 232 | 244 | 87,000 |
2012/06/21 | 230 | 234 | 230 | 234 | 46,000 |
2012/06/20 | 233 | 233 | 229 | 233 | 29,000 |
2012/06/19 | 232 | 233 | 231 | 231 | 7,000 |
2012/06/18 | 232 | 238 | 231 | 232 | 48,000 |
2012/06/15 | 230 | 232 | 230 | 230 | 45,000 |
2012/06/14 | 236 | 236 | 230 | 234 | 54,000 |
2012/06/13 | 236 | 238 | 232 | 236 | 18,000 |
2012/06/12 | 229 | 236 | 225 | 236 | 43,000 |
2012/06/11 | 233 | 238 | 232 | 232 | 27,000 |
2012/06/08 | 242 | 242 | 230 | 231 | 62,000 |
2012/06/07 | 237 | 243 | 233 | 241 | 62,000 |
2012/06/06 | 234 | 238 | 234 | 237 | 23,000 |
2012/06/05 | 229 | 234 | 229 | 234 | 38,000 |
2012/06/04 | 226 | 235 | 225 | 227 | 83,000 |
2012/06/01 | 243 | 243 | 233 | 233 | 47,000 |
2012/05/31 | 238 | 242 | 237 | 242 | 27,000 |
2012/05/30 | 244 | 244 | 238 | 239 | 34,000 |
2012/05/29 | 235 | 245 | 228 | 241 | 73,000 |
2012/05/28 | 239 | 239 | 221 | 234 | 93,000 |
2012/05/25 | 241 | 241 | 234 | 238 | 40,000 |
2012/05/24 | 236 | 239 | 234 | 238 | 37,000 |
2012/05/23 | 239 | 239 | 233 | 238 | 77,000 |
2012/05/22 | 241 | 241 | 233 | 236 | 45,000 |
2012/05/21 | 229 | 241 | 229 | 233 | 147,000 |
2012/05/18 | 231 | 233 | 229 | 229 | 56,000 |
2012/05/17 | 233 | 241 | 231 | 237 | 66,000 |
2012/05/16 | 233 | 240 | 233 | 238 | 130,000 |
2012/05/15 | 222 | 254 | 220 | 238 | 294,000 |
2012/05/14 | 235 | 237 | 227 | 227 | 105,000 |
2012/05/11 | 243 | 250 | 235 | 235 | 158,000 |
2012/05/10 | 237 | 246 | 237 | 243 | 190,000 |
2012/05/09 | 257 | 257 | 248 | 248 | 171,000 |
2012/05/08 | 260 | 260 | 257 | 257 | 80,000 |
2012/05/07 | 263 | 263 | 258 | 259 | 163,000 |
2012/05/02 | 270 | 271 | 262 | 267 | 88,000 |
2012/05/01 | 258 | 281 | 258 | 270 | 249,000 |
2012/04/27 | 266 | 266 | 259 | 264 | 85,000 |
2012/04/26 | 270 | 274 | 264 | 265 | 116,000 |
2012/04/25 | 259 | 270 | 257 | 270 | 132,000 |
2012/04/24 | 257 | 259 | 257 | 258 | 74,000 |
2012/04/23 | 265 | 269 | 262 | 262 | 76,000 |
2012/04/20 | 260 | 266 | 260 | 265 | 62,000 |
2012/04/19 | 260 | 263 | 260 | 263 | 37,000 |
2012/04/18 | 263 | 266 | 261 | 264 | 75,000 |
2012/04/17 | 260 | 263 | 259 | 262 | 60,000 |
2012/04/16 | 258 | 263 | 258 | 260 | 72,000 |
2012/04/13 | 261 | 265 | 259 | 265 | 52,000 |
2012/04/12 | 257 | 258 | 256 | 257 | 44,000 |
2012/04/11 | 254 | 258 | 254 | 255 | 70,000 |
2012/04/10 | 257 | 258 | 255 | 256 | 95,000 |
2012/04/09 | 256 | 259 | 255 | 257 | 157,000 |
2012/04/06 | 261 | 262 | 259 | 261 | 95,000 |
2012/04/05 | 261 | 263 | 260 | 262 | 112,000 |
2012/04/04 | 263 | 265 | 262 | 262 | 106,000 |
2012/04/03 | 270 | 270 | 263 | 263 | 208,000 |
2012/04/02 | 275 | 275 | 270 | 270 | 125,000 |
2012/03/30 | 272 | 275 | 271 | 272 | 69,000 |
2012/03/29 | 271 | 276 | 269 | 274 | 147,000 |
2012/03/28 | 269 | 272 | 268 | 272 | 102,000 |
2012/03/27 | 271 | 276 | 270 | 272 | 437,000 |
2012/03/26 | 279 | 279 | 272 | 272 | 128,000 |
2012/03/23 | 273 | 277 | 273 | 277 | 125,000 |
2012/03/22 | 280 | 280 | 276 | 277 | 85,000 |
2012/03/21 | 282 | 285 | 279 | 279 | 138,000 |
2012/03/19 | 276 | 283 | 274 | 283 | 233,000 |
2012/03/16 | 281 | 282 | 279 | 279 | 200,000 |
2012/03/15 | 289 | 289 | 280 | 281 | 340,000 |
2012/03/14 | 283 | 293 | 281 | 290 | 891,000 |
2012/03/13 | 279 | 282 | 279 | 279 | 141,000 |
2012/03/12 | 283 | 284 | 279 | 280 | 176,000 |
2012/03/09 | 282 | 283 | 280 | 282 | 171,000 |
2012/03/08 | 287 | 287 | 281 | 282 | 190,000 |
2012/03/07 | 289 | 290 | 280 | 283 | 684,000 |
2012/03/06 | 270 | 290 | 270 | 290 | 1,271,000 |
2012/03/05 | 266 | 269 | 263 | 263 | 126,000 |
2012/03/02 | 258 | 264 | 258 | 262 | 191,000 |
2012/03/01 | 272 | 272 | 261 | 261 | 230,000 |
2012/02/29 | 270 | 273 | 267 | 269 | 223,000 |
2012/02/28 | 269 | 274 | 267 | 271 | 148,000 |
2012/02/27 | 279 | 281 | 273 | 273 | 220,000 |
2012/02/24 | 278 | 278 | 274 | 278 | 212,000 |
2012/02/23 | 283 | 283 | 276 | 278 | 281,000 |
2012/02/22 | 266 | 282 | 265 | 281 | 757,000 |
2012/02/21 | 256 | 267 | 255 | 266 | 752,000 |
2012/02/20 | 274 | 277 | 261 | 262 | 925,000 |
2012/02/17 | 288 | 290 | 274 | 276 | 534,000 |
2012/02/16 | 291 | 294 | 287 | 289 | 325,000 |
2012/02/15 | 297 | 297 | 288 | 291 | 392,000 |
2012/02/14 | 287 | 293 | 281 | 293 | 430,000 |
2012/02/13 | 295 | 299 | 286 | 288 | 1,198,000 |
2012/02/10 | 289 | 309 | 288 | 299 | 2,009,000 |
2012/02/09 | 299 | 304 | 287 | 291 | 1,360,000 |
2012/02/08 | 284 | 298 | 281 | 296 | 1,778,000 |
2012/02/07 | 281 | 287 | 280 | 282 | 363,000 |
2012/02/06 | 273 | 286 | 271 | 284 | 756,000 |
2012/02/03 | 281 | 281 | 268 | 273 | 881,000 |
2012/02/02 | 286 | 286 | 281 | 282 | 396,000 |
2012/02/01 | 281 | 286 | 279 | 286 | 731,000 |
2012/01/31 | 285 | 291 | 284 | 284 | 368,000 |
2012/01/30 | 287 | 289 | 283 | 287 | 617,000 |
2012/01/27 | 284 | 292 | 280 | 282 | 1,043,000 |
2012/01/26 | 296 | 298 | 282 | 282 | 1,420,000 |
2012/01/25 | 285 | 288 | 279 | 280 | 916,000 |
2012/01/24 | 312 | 318 | 281 | 292 | 3,525,000 |
2012/01/23 | 276 | 300 | 276 | 296 | 3,378,000 |
2012/01/20 | 288 | 289 | 268 | 278 | 2,468,000 |
2012/01/19 | 275 | 289 | 269 | 277 | 3,445,000 |
2012/01/18 | 278 | 282 | 268 | 275 | 3,168,000 |
2012/01/17 | 286 | 293 | 274 | 291 | 7,479,000 |
2012/01/16 | 221 | 295 | 217 | 285 | 18,974,000 |
2012/01/13 | 220 | 222 | 215 | 219 | 535,000 |
2012/01/12 | 225 | 230 | 211 | 216 | 858,000 |
2012/01/11 | 232 | 240 | 220 | 233 | 2,388,000 |
2012/01/10 | 183 | 230 | 182 | 230 | 2,142,000 |
2012/01/06 | 179 | 184 | 179 | 180 | 70,000 |
2012/01/05 | 175 | 182 | 172 | 179 | 123,000 |
2012/01/04 | 175 | 175 | 170 | 173 | 56,000 |