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 |
|---|---|---|---|---|---|
| 2013/12/30 | 478 | 489 | 474 | 482 | 603,000 |
| 2013/12/27 | 466 | 475 | 461 | 469 | 1,114,000 |
| 2013/12/26 | 452 | 489 | 449 | 486 | 786,000 |
| 2013/12/25 | 440 | 450 | 439 | 449 | 344,000 |
| 2013/12/24 | 457 | 457 | 442 | 443 | 346,000 |
| 2013/12/20 | 467 | 470 | 460 | 461 | 159,000 |
| 2013/12/19 | 479 | 479 | 469 | 471 | 171,000 |
| 2013/12/18 | 474 | 481 | 473 | 475 | 124,000 |
| 2013/12/17 | 476 | 481 | 471 | 477 | 114,000 |
| 2013/12/16 | 492 | 492 | 474 | 474 | 136,000 |
| 2013/12/13 | 488 | 493 | 487 | 487 | 263,000 |
| 2013/12/12 | 489 | 497 | 489 | 495 | 129,000 |
| 2013/12/11 | 487 | 499 | 484 | 496 | 171,000 |
| 2013/12/10 | 488 | 491 | 482 | 483 | 121,000 |
| 2013/12/09 | 494 | 499 | 488 | 491 | 108,000 |
| 2013/12/06 | 484 | 493 | 482 | 492 | 145,000 |
| 2013/12/05 | 497 | 500 | 484 | 485 | 323,000 |
| 2013/12/04 | 506 | 508 | 493 | 499 | 365,000 |
| 2013/12/03 | 528 | 528 | 513 | 516 | 172,000 |
| 2013/12/02 | 517 | 525 | 514 | 522 | 143,000 |
| 2013/11/29 | 509 | 519 | 509 | 517 | 121,000 |
| 2013/11/28 | 512 | 518 | 509 | 512 | 175,000 |
| 2013/11/27 | 507 | 520 | 507 | 514 | 231,000 |
| 2013/11/26 | 503 | 515 | 500 | 508 | 408,000 |
| 2013/11/25 | 521 | 524 | 504 | 507 | 331,000 |
| 2013/11/22 | 529 | 529 | 514 | 523 | 374,000 |
| 2013/11/21 | 529 | 537 | 523 | 528 | 274,000 |
| 2013/11/20 | 535 | 541 | 530 | 532 | 193,000 |
| 2013/11/19 | 535 | 540 | 534 | 538 | 208,000 |
| 2013/11/18 | 537 | 542 | 533 | 535 | 434,000 |
| 2013/11/15 | 547 | 557 | 530 | 541 | 1,042,000 |
| 2013/11/14 | 572 | 576 | 551 | 557 | 699,000 |
| 2013/11/13 | 590 | 590 | 568 | 573 | 399,000 |
| 2013/11/12 | 577 | 579 | 569 | 573 | 248,000 |
| 2013/11/11 | 589 | 590 | 571 | 577 | 367,000 |
| 2013/11/08 | 559 | 590 | 557 | 584 | 734,000 |
| 2013/11/07 | 584 | 590 | 563 | 563 | 404,000 |
| 2013/11/06 | 573 | 594 | 566 | 587 | 450,000 |
| 2013/11/05 | 563 | 577 | 557 | 563 | 304,000 |
| 2013/11/01 | 549 | 569 | 549 | 568 | 555,000 |
| 2013/10/31 | 568 | 580 | 542 | 549 | 474,000 |
| 2013/10/30 | 603 | 613 | 566 | 573 | 1,122,000 |
| 2013/10/29 | 579 | 595 | 565 | 594 | 1,274,000 |
| 2013/10/28 | 550 | 579 | 541 | 575 | 1,165,000 |
| 2013/10/25 | 548 | 558 | 534 | 543 | 891,000 |
| 2013/10/24 | 510 | 550 | 504 | 546 | 896,000 |
| 2013/10/23 | 519 | 519 | 503 | 508 | 223,000 |
| 2013/10/22 | 517 | 520 | 512 | 515 | 214,000 |
| 2013/10/21 | 513 | 518 | 513 | 516 | 182,000 |
| 2013/10/18 | 513 | 523 | 507 | 510 | 407,000 |
| 2013/10/17 | 515 | 520 | 507 | 511 | 230,000 |
| 2013/10/16 | 516 | 520 | 502 | 514 | 405,000 |
| 2013/10/15 | 522 | 531 | 512 | 519 | 399,000 |
| 2013/10/11 | 510 | 530 | 510 | 520 | 1,212,000 |
| 2013/10/10 | 500 | 515 | 494 | 500 | 586,000 |
| 2013/10/09 | 472 | 499 | 472 | 494 | 596,000 |
| 2013/10/08 | 462 | 493 | 455 | 484 | 494,000 |
| 2013/10/07 | 475 | 475 | 459 | 462 | 300,000 |
| 2013/10/04 | 476 | 486 | 475 | 476 | 304,000 |
| 2013/10/03 | 482 | 493 | 467 | 490 | 494,000 |
| 2013/10/02 | 498 | 511 | 468 | 482 | 878,000 |
| 2013/10/01 | 520 | 525 | 498 | 507 | 1,432,000 |
| 2013/09/30 | 499 | 536 | 488 | 524 | 2,664,000 |
| 2013/09/27 | 460 | 485 | 460 | 482 | 980,000 |
| 2013/09/26 | 439 | 460 | 426 | 459 | 632,000 |
| 2013/09/25 | 458 | 460 | 441 | 448 | 663,000 |
| 2013/09/24 | 434 | 457 | 434 | 455 | 954,000 |
| 2013/09/20 | 412 | 449 | 411 | 442 | 1,055,000 |
| 2013/09/19 | 435 | 468 | 430 | 438 | 1,335,000 |
| 2013/09/18 | 443 | 443 | 420 | 427 | 1,539,000 |
| 2013/09/17 | 392 | 450 | 386 | 440 | 3,213,000 |
| 2013/09/13 | 362 | 400 | 350 | 396 | 2,975,000 |
| 2013/09/12 | 340 | 360 | 340 | 350 | 950,000 |
| 2013/09/11 | 349 | 355 | 336 | 345 | 1,102,000 |
| 2013/09/10 | 326 | 348 | 326 | 341 | 1,471,000 |
| 2013/09/09 | 324 | 324 | 306 | 319 | 906,000 |
| 2013/09/06 | 279 | 291 | 276 | 289 | 317,000 |
| 2013/09/05 | 276 | 277 | 274 | 276 | 99,000 |
| 2013/09/04 | 269 | 272 | 267 | 271 | 49,000 |
| 2013/09/03 | 265 | 270 | 265 | 268 | 36,000 |
| 2013/09/02 | 261 | 263 | 259 | 260 | 43,000 |
| 2013/08/30 | 261 | 263 | 256 | 257 | 64,000 |
| 2013/08/29 | 260 | 264 | 256 | 258 | 53,000 |
| 2013/08/28 | 264 | 265 | 258 | 261 | 46,000 |
| 2013/08/27 | 265 | 270 | 264 | 268 | 21,000 |
| 2013/08/26 | 268 | 269 | 264 | 269 | 56,000 |
| 2013/08/23 | 263 | 269 | 261 | 261 | 40,000 |
| 2013/08/22 | 259 | 260 | 257 | 258 | 24,000 |
| 2013/08/21 | 266 | 266 | 260 | 260 | 31,000 |
| 2013/08/20 | 266 | 270 | 260 | 264 | 49,000 |
| 2013/08/19 | 270 | 272 | 269 | 270 | 30,000 |
| 2013/08/16 | 265 | 269 | 265 | 267 | 26,000 |
| 2013/08/15 | 273 | 273 | 268 | 270 | 71,000 |
| 2013/08/14 | 274 | 274 | 269 | 273 | 58,000 |
| 2013/08/13 | 269 | 272 | 268 | 272 | 43,000 |
| 2013/08/12 | 272 | 277 | 269 | 269 | 82,000 |
| 2013/08/09 | 265 | 280 | 262 | 274 | 174,000 |
| 2013/08/08 | 262 | 265 | 261 | 261 | 53,000 |
| 2013/08/07 | 264 | 269 | 263 | 264 | 35,000 |
| 2013/08/06 | 265 | 265 | 263 | 264 | 33,000 |
| 2013/08/05 | 263 | 268 | 263 | 265 | 67,000 |
| 2013/08/02 | 260 | 264 | 259 | 263 | 69,000 |
| 2013/08/01 | 257 | 260 | 254 | 260 | 51,000 |
| 2013/07/31 | 259 | 259 | 257 | 257 | 23,000 |
| 2013/07/30 | 259 | 261 | 259 | 259 | 52,000 |
| 2013/07/29 | 261 | 262 | 254 | 255 | 52,000 |
| 2013/07/26 | 266 | 270 | 266 | 266 | 57,000 |
| 2013/07/25 | 274 | 274 | 266 | 269 | 51,000 |
| 2013/07/24 | 270 | 275 | 270 | 271 | 42,000 |
| 2013/07/23 | 267 | 273 | 267 | 270 | 53,000 |
| 2013/07/22 | 271 | 277 | 266 | 269 | 107,000 |
| 2013/07/19 | 279 | 280 | 270 | 271 | 99,000 |
| 2013/07/18 | 280 | 281 | 277 | 279 | 43,000 |
| 2013/07/17 | 281 | 282 | 279 | 279 | 81,000 |
| 2013/07/16 | 290 | 290 | 283 | 284 | 128,000 |
| 2013/07/12 | 278 | 284 | 278 | 282 | 82,000 |
| 2013/07/11 | 275 | 279 | 275 | 277 | 60,000 |
| 2013/07/10 | 276 | 283 | 276 | 278 | 30,000 |
| 2013/07/09 | 279 | 280 | 275 | 278 | 46,000 |
| 2013/07/08 | 285 | 286 | 276 | 278 | 77,000 |
| 2013/07/05 | 276 | 282 | 274 | 282 | 123,000 |
| 2013/07/04 | 278 | 278 | 268 | 271 | 58,000 |
| 2013/07/03 | 274 | 280 | 269 | 277 | 47,000 |
| 2013/07/02 | 267 | 275 | 266 | 272 | 69,000 |
| 2013/07/01 | 264 | 265 | 258 | 264 | 25,000 |
| 2013/06/28 | 260 | 265 | 256 | 262 | 46,000 |
| 2013/06/27 | 255 | 258 | 247 | 255 | 64,000 |
| 2013/06/26 | 265 | 265 | 251 | 252 | 75,000 |
| 2013/06/25 | 258 | 258 | 253 | 255 | 22,000 |
| 2013/06/24 | 258 | 259 | 255 | 255 | 20,000 |
| 2013/06/21 | 260 | 260 | 250 | 255 | 88,000 |
| 2013/06/20 | 262 | 264 | 260 | 260 | 49,000 |
| 2013/06/19 | 263 | 265 | 262 | 264 | 48,000 |
| 2013/06/18 | 263 | 265 | 259 | 262 | 27,000 |
| 2013/06/17 | 254 | 263 | 254 | 263 | 86,000 |
| 2013/06/14 | 251 | 257 | 249 | 253 | 120,000 |
| 2013/06/13 | 260 | 260 | 249 | 250 | 64,000 |
| 2013/06/12 | 255 | 261 | 250 | 259 | 59,000 |
| 2013/06/11 | 260 | 261 | 256 | 257 | 41,000 |
| 2013/06/10 | 256 | 262 | 254 | 260 | 82,000 |
| 2013/06/07 | 253 | 254 | 240 | 254 | 133,000 |
| 2013/06/06 | 259 | 263 | 253 | 253 | 98,000 |
| 2013/06/05 | 268 | 275 | 263 | 263 | 94,000 |
| 2013/06/04 | 259 | 268 | 253 | 264 | 151,000 |
| 2013/06/03 | 270 | 270 | 263 | 263 | 86,000 |
| 2013/05/31 | 275 | 279 | 271 | 274 | 86,000 |
| 2013/05/30 | 282 | 282 | 274 | 274 | 115,000 |
| 2013/05/29 | 286 | 286 | 279 | 283 | 107,000 |
| 2013/05/28 | 275 | 281 | 275 | 278 | 117,000 |
| 2013/05/27 | 285 | 285 | 277 | 278 | 127,000 |
| 2013/05/24 | 295 | 299 | 285 | 288 | 390,000 |
| 2013/05/23 | 311 | 312 | 295 | 295 | 243,000 |
| 2013/05/22 | 310 | 313 | 308 | 311 | 175,000 |
| 2013/05/21 | 313 | 313 | 305 | 308 | 158,000 |
| 2013/05/20 | 316 | 316 | 312 | 313 | 181,000 |
| 2013/05/17 | 299 | 310 | 293 | 309 | 200,000 |
| 2013/05/16 | 309 | 310 | 274 | 293 | 530,000 |
| 2013/05/15 | 332 | 337 | 307 | 308 | 473,000 |
| 2013/05/14 | 325 | 334 | 321 | 331 | 265,000 |
| 2013/05/13 | 330 | 333 | 327 | 330 | 163,000 |
| 2013/05/10 | 328 | 332 | 326 | 327 | 149,000 |
| 2013/05/09 | 328 | 328 | 325 | 326 | 151,000 |
| 2013/05/08 | 321 | 326 | 321 | 323 | 237,000 |
| 2013/05/07 | 322 | 324 | 320 | 321 | 100,000 |
| 2013/05/02 | 319 | 321 | 317 | 317 | 59,000 |
| 2013/05/01 | 320 | 324 | 319 | 322 | 54,000 |
| 2013/04/30 | 318 | 322 | 317 | 320 | 102,000 |
| 2013/04/26 | 320 | 324 | 319 | 320 | 113,000 |
| 2013/04/25 | 324 | 324 | 319 | 323 | 99,000 |
| 2013/04/24 | 328 | 329 | 321 | 324 | 145,000 |
| 2013/04/23 | 316 | 325 | 315 | 324 | 334,000 |
| 2013/04/22 | 310 | 312 | 307 | 311 | 155,000 |
| 2013/04/19 | 301 | 304 | 300 | 302 | 70,000 |
| 2013/04/18 | 304 | 304 | 300 | 300 | 54,000 |
| 2013/04/17 | 301 | 304 | 300 | 303 | 57,000 |
| 2013/04/16 | 307 | 307 | 298 | 299 | 107,000 |
| 2013/04/15 | 311 | 312 | 307 | 307 | 55,000 |
| 2013/04/12 | 308 | 310 | 306 | 309 | 73,000 |
| 2013/04/11 | 311 | 316 | 306 | 308 | 128,000 |
| 2013/04/10 | 302 | 309 | 302 | 308 | 100,000 |
| 2013/04/09 | 308 | 308 | 299 | 302 | 88,000 |
| 2013/04/08 | 294 | 303 | 293 | 303 | 120,000 |
| 2013/04/05 | 299 | 305 | 294 | 295 | 118,000 |
| 2013/04/04 | 294 | 295 | 283 | 294 | 85,000 |
| 2013/04/03 | 288 | 293 | 288 | 291 | 70,000 |
| 2013/04/02 | 287 | 293 | 280 | 290 | 125,000 |
| 2013/04/01 | 304 | 308 | 295 | 295 | 118,000 |
| 2013/03/29 | 307 | 307 | 302 | 302 | 58,000 |
| 2013/03/28 | 313 | 313 | 302 | 308 | 94,000 |
| 2013/03/27 | 308 | 315 | 307 | 313 | 86,000 |
| 2013/03/26 | 309 | 314 | 305 | 312 | 163,000 |
| 2013/03/25 | 314 | 315 | 312 | 312 | 94,000 |
| 2013/03/22 | 321 | 321 | 312 | 312 | 93,000 |
| 2013/03/21 | 317 | 320 | 314 | 318 | 226,000 |
| 2013/03/19 | 310 | 314 | 309 | 314 | 77,000 |
| 2013/03/18 | 309 | 311 | 307 | 309 | 79,000 |
| 2013/03/15 | 308 | 311 | 308 | 309 | 137,000 |
| 2013/03/14 | 313 | 313 | 308 | 310 | 102,000 |
| 2013/03/13 | 308 | 312 | 308 | 310 | 58,000 |
| 2013/03/12 | 314 | 315 | 310 | 310 | 135,000 |
| 2013/03/11 | 309 | 315 | 309 | 313 | 190,000 |
| 2013/03/08 | 307 | 309 | 306 | 306 | 179,000 |
| 2013/03/07 | 310 | 311 | 305 | 307 | 141,000 |
| 2013/03/06 | 311 | 311 | 307 | 309 | 150,000 |
| 2013/03/05 | 309 | 313 | 305 | 306 | 177,000 |
| 2013/03/04 | 305 | 307 | 302 | 306 | 124,000 |
| 2013/03/01 | 304 | 305 | 301 | 303 | 52,000 |
| 2013/02/28 | 304 | 306 | 302 | 304 | 58,000 |
| 2013/02/27 | 302 | 304 | 301 | 303 | 56,000 |
| 2013/02/26 | 304 | 304 | 301 | 301 | 82,000 |
| 2013/02/25 | 302 | 307 | 302 | 307 | 93,000 |
| 2013/02/22 | 300 | 302 | 297 | 301 | 77,000 |
| 2013/02/21 | 307 | 307 | 300 | 303 | 70,000 |
| 2013/02/20 | 307 | 309 | 304 | 306 | 80,000 |
| 2013/02/19 | 300 | 310 | 300 | 306 | 179,000 |
| 2013/02/18 | 296 | 302 | 293 | 294 | 139,000 |
| 2013/02/15 | 304 | 306 | 276 | 292 | 342,000 |
| 2013/02/14 | 313 | 313 | 302 | 308 | 226,000 |
| 2013/02/13 | 320 | 331 | 315 | 320 | 330,000 |
| 2013/02/12 | 327 | 328 | 320 | 321 | 166,000 |
| 2013/02/08 | 330 | 330 | 326 | 326 | 103,000 |
| 2013/02/07 | 331 | 334 | 328 | 328 | 220,000 |
| 2013/02/06 | 331 | 335 | 329 | 331 | 387,000 |
| 2013/02/05 | 331 | 332 | 325 | 329 | 152,000 |
| 2013/02/04 | 326 | 331 | 324 | 327 | 280,000 |
| 2013/02/01 | 323 | 324 | 319 | 321 | 134,000 |
| 2013/01/31 | 326 | 326 | 318 | 322 | 137,000 |
| 2013/01/30 | 317 | 327 | 312 | 324 | 175,000 |
| 2013/01/29 | 320 | 321 | 316 | 317 | 46,000 |
| 2013/01/28 | 319 | 321 | 313 | 319 | 102,000 |
| 2013/01/25 | 321 | 324 | 317 | 319 | 115,000 |
| 2013/01/24 | 306 | 318 | 305 | 317 | 141,000 |
| 2013/01/23 | 321 | 324 | 312 | 312 | 134,000 |
| 2013/01/22 | 331 | 333 | 321 | 325 | 108,000 |
| 2013/01/21 | 327 | 334 | 321 | 331 | 137,000 |
| 2013/01/18 | 332 | 332 | 323 | 326 | 89,000 |
| 2013/01/17 | 330 | 331 | 315 | 326 | 430,000 |
| 2013/01/16 | 330 | 336 | 327 | 328 | 222,000 |
| 2013/01/15 | 337 | 338 | 330 | 331 | 275,000 |
| 2013/01/11 | 342 | 343 | 333 | 335 | 260,000 |
| 2013/01/10 | 345 | 347 | 334 | 338 | 479,000 |
| 2013/01/09 | 324 | 338 | 324 | 333 | 234,000 |
| 2013/01/08 | 334 | 340 | 325 | 327 | 415,000 |
| 2013/01/07 | 325 | 333 | 317 | 329 | 433,000 |
| 2013/01/04 | 333 | 333 | 322 | 325 | 376,000 |