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 |
---|---|---|---|---|---|
2016/12/30 | 337 | 340 | 336 | 340 | 162,700 |
2016/12/29 | 342 | 342 | 337 | 341 | 147,900 |
2016/12/28 | 340 | 346 | 336 | 344 | 158,400 |
2016/12/27 | 349 | 349 | 340 | 340 | 238,200 |
2016/12/26 | 349 | 355 | 348 | 349 | 100,200 |
2016/12/22 | 347 | 349 | 343 | 348 | 128,000 |
2016/12/21 | 352 | 356 | 347 | 348 | 132,600 |
2016/12/20 | 355 | 357 | 352 | 354 | 69,000 |
2016/12/19 | 358 | 360 | 353 | 356 | 118,800 |
2016/12/16 | 363 | 365 | 357 | 361 | 199,800 |
2016/12/15 | 366 | 366 | 362 | 364 | 173,400 |
2016/12/14 | 361 | 364 | 356 | 364 | 251,200 |
2016/12/13 | 353 | 360 | 352 | 360 | 172,700 |
2016/12/12 | 354 | 356 | 350 | 356 | 145,000 |
2016/12/09 | 348 | 352 | 348 | 352 | 217,800 |
2016/12/08 | 350 | 352 | 345 | 350 | 175,300 |
2016/12/07 | 340 | 349 | 340 | 348 | 180,000 |
2016/12/06 | 336 | 342 | 336 | 341 | 174,100 |
2016/12/05 | 339 | 342 | 332 | 334 | 192,000 |
2016/12/02 | 341 | 348 | 338 | 341 | 161,500 |
2016/12/01 | 348 | 353 | 343 | 343 | 178,700 |
2016/11/30 | 337 | 343 | 337 | 343 | 115,300 |
2016/11/29 | 337 | 340 | 336 | 336 | 116,300 |
2016/11/28 | 336 | 339 | 333 | 339 | 186,500 |
2016/11/25 | 342 | 342 | 336 | 339 | 218,800 |
2016/11/24 | 348 | 348 | 343 | 344 | 68,600 |
2016/11/22 | 345 | 348 | 344 | 346 | 116,400 |
2016/11/21 | 344 | 348 | 341 | 348 | 94,500 |
2016/11/18 | 344 | 345 | 340 | 340 | 114,200 |
2016/11/17 | 338 | 343 | 333 | 342 | 108,900 |
2016/11/16 | 339 | 342 | 337 | 340 | 101,200 |
2016/11/15 | 337 | 338 | 333 | 337 | 148,700 |
2016/11/14 | 336 | 338 | 333 | 336 | 149,900 |
2016/11/11 | 333 | 337 | 330 | 333 | 156,600 |
2016/11/10 | 333 | 342 | 323 | 327 | 367,200 |
2016/11/09 | 330 | 337 | 309 | 311 | 838,100 |
2016/11/08 | 361 | 362 | 355 | 357 | 105,000 |
2016/11/07 | 366 | 369 | 360 | 365 | 216,800 |
2016/11/04 | 355 | 361 | 352 | 358 | 193,600 |
2016/11/02 | 371 | 373 | 359 | 363 | 263,100 |
2016/11/01 | 379 | 379 | 372 | 377 | 188,700 |
2016/10/31 | 376 | 380 | 374 | 379 | 165,500 |
2016/10/28 | 379 | 382 | 374 | 379 | 476,500 |
2016/10/27 | 370 | 377 | 370 | 375 | 132,100 |
2016/10/26 | 367 | 372 | 365 | 371 | 156,800 |
2016/10/25 | 367 | 370 | 363 | 365 | 152,100 |
2016/10/24 | 368 | 368 | 365 | 367 | 54,700 |
2016/10/21 | 367 | 370 | 364 | 366 | 94,000 |
2016/10/20 | 366 | 369 | 364 | 368 | 122,400 |
2016/10/19 | 363 | 368 | 362 | 366 | 140,000 |
2016/10/18 | 365 | 367 | 364 | 366 | 100,600 |
2016/10/17 | 370 | 375 | 364 | 367 | 223,300 |
2016/10/14 | 361 | 369 | 358 | 369 | 200,300 |
2016/10/13 | 365 | 369 | 363 | 365 | 103,000 |
2016/10/12 | 374 | 375 | 365 | 366 | 183,600 |
2016/10/11 | 380 | 385 | 377 | 379 | 170,800 |
2016/10/07 | 378 | 380 | 374 | 378 | 194,000 |
2016/10/06 | 372 | 377 | 371 | 377 | 409,400 |
2016/10/05 | 370 | 372 | 367 | 369 | 176,700 |
2016/10/04 | 367 | 372 | 366 | 370 | 186,700 |
2016/10/03 | 363 | 370 | 362 | 365 | 209,100 |
2016/09/30 | 360 | 370 | 358 | 362 | 240,900 |
2016/09/29 | 372 | 374 | 361 | 364 | 252,500 |
2016/09/28 | 365 | 372 | 361 | 369 | 285,200 |
2016/09/27 | 352 | 363 | 351 | 363 | 307,500 |
2016/09/26 | 359 | 360 | 349 | 352 | 176,900 |
2016/09/23 | 336 | 355 | 336 | 355 | 457,400 |
2016/09/21 | 334 | 337 | 326 | 337 | 120,600 |
2016/09/20 | 329 | 338 | 328 | 333 | 164,700 |
2016/09/16 | 326 | 331 | 324 | 329 | 118,400 |
2016/09/15 | 327 | 327 | 321 | 326 | 192,500 |
2016/09/14 | 326 | 333 | 325 | 327 | 133,200 |
2016/09/13 | 335 | 335 | 328 | 331 | 146,500 |
2016/09/12 | 338 | 338 | 332 | 334 | 137,500 |
2016/09/09 | 346 | 349 | 341 | 342 | 137,000 |
2016/09/08 | 353 | 355 | 343 | 344 | 158,800 |
2016/09/07 | 343 | 357 | 343 | 353 | 290,900 |
2016/09/06 | 348 | 352 | 343 | 345 | 246,200 |
2016/09/05 | 347 | 350 | 345 | 346 | 157,300 |
2016/09/02 | 343 | 349 | 342 | 344 | 149,200 |
2016/09/01 | 345 | 345 | 341 | 343 | 118,900 |
2016/08/31 | 344 | 345 | 336 | 345 | 216,200 |
2016/08/30 | 338 | 343 | 336 | 341 | 102,100 |
2016/08/29 | 337 | 339 | 336 | 339 | 149,300 |
2016/08/26 | 340 | 340 | 333 | 337 | 134,200 |
2016/08/25 | 342 | 342 | 332 | 337 | 162,200 |
2016/08/24 | 345 | 349 | 344 | 345 | 120,600 |
2016/08/23 | 350 | 351 | 341 | 344 | 295,300 |
2016/08/22 | 338 | 344 | 336 | 341 | 208,100 |
2016/08/19 | 338 | 350 | 331 | 335 | 418,400 |
2016/08/18 | 325 | 331 | 325 | 326 | 123,600 |
2016/08/17 | 330 | 333 | 325 | 328 | 198,200 |
2016/08/16 | 334 | 337 | 330 | 330 | 321,200 |
2016/08/15 | 332 | 349 | 330 | 332 | 466,500 |
2016/08/12 | 370 | 371 | 311 | 321 | 1,334,300 |
2016/08/10 | 359 | 375 | 358 | 366 | 359,400 |
2016/08/09 | 360 | 362 | 352 | 354 | 134,200 |
2016/08/08 | 346 | 360 | 346 | 359 | 280,600 |
2016/08/05 | 345 | 346 | 335 | 341 | 355,400 |
2016/08/04 | 348 | 353 | 339 | 342 | 366,800 |
2016/08/03 | 360 | 360 | 343 | 349 | 413,800 |
2016/08/02 | 372 | 375 | 366 | 367 | 150,000 |
2016/08/01 | 384 | 389 | 372 | 373 | 493,400 |
2016/07/29 | 370 | 384 | 364 | 378 | 346,300 |
2016/07/28 | 384 | 384 | 371 | 373 | 329,600 |
2016/07/27 | 383 | 388 | 372 | 379 | 498,900 |
2016/07/26 | 380 | 383 | 368 | 382 | 761,100 |
2016/07/25 | 355 | 384 | 353 | 374 | 830,000 |
2016/07/22 | 358 | 365 | 351 | 354 | 288,400 |
2016/07/21 | 365 | 367 | 355 | 363 | 711,900 |
2016/07/20 | 339 | 349 | 334 | 348 | 405,700 |
2016/07/19 | 325 | 344 | 325 | 339 | 658,200 |
2016/07/15 | 323 | 323 | 313 | 322 | 257,300 |
2016/07/14 | 311 | 323 | 311 | 317 | 365,600 |
2016/07/13 | 309 | 323 | 307 | 311 | 538,800 |
2016/07/12 | 305 | 312 | 296 | 301 | 480,400 |
2016/07/11 | 285 | 299 | 283 | 293 | 243,300 |
2016/07/08 | 283 | 283 | 277 | 280 | 112,000 |
2016/07/07 | 280 | 284 | 277 | 283 | 140,200 |
2016/07/06 | 280 | 282 | 279 | 280 | 103,100 |
2016/07/05 | 284 | 286 | 281 | 284 | 131,800 |
2016/07/04 | 279 | 286 | 279 | 284 | 109,300 |
2016/07/01 | 283 | 287 | 281 | 282 | 109,300 |
2016/06/30 | 287 | 290 | 282 | 283 | 120,700 |
2016/06/29 | 279 | 287 | 279 | 284 | 243,000 |
2016/06/28 | 273 | 282 | 273 | 278 | 118,400 |
2016/06/27 | 271 | 283 | 271 | 281 | 229,200 |
2016/06/24 | 301 | 301 | 258 | 274 | 395,100 |
2016/06/23 | 286 | 298 | 283 | 295 | 159,000 |
2016/06/22 | 290 | 292 | 282 | 287 | 85,600 |
2016/06/21 | 286 | 289 | 282 | 289 | 81,200 |
2016/06/20 | 283 | 290 | 283 | 285 | 134,700 |
2016/06/17 | 284 | 291 | 280 | 282 | 116,300 |
2016/06/16 | 295 | 295 | 277 | 279 | 209,100 |
2016/06/15 | 294 | 299 | 289 | 296 | 107,300 |
2016/06/14 | 298 | 298 | 290 | 295 | 175,900 |
2016/06/13 | 310 | 310 | 300 | 301 | 174,800 |
2016/06/10 | 324 | 324 | 313 | 317 | 156,400 |
2016/06/09 | 316 | 319 | 314 | 317 | 58,200 |
2016/06/08 | 321 | 324 | 317 | 317 | 141,300 |
2016/06/07 | 323 | 324 | 318 | 321 | 94,100 |
2016/06/06 | 311 | 323 | 309 | 320 | 211,300 |
2016/06/03 | 310 | 320 | 310 | 314 | 168,500 |
2016/06/02 | 322 | 322 | 308 | 311 | 211,700 |
2016/06/01 | 329 | 333 | 325 | 325 | 159,400 |
2016/05/31 | 330 | 331 | 324 | 329 | 187,900 |
2016/05/30 | 324 | 330 | 324 | 326 | 127,800 |
2016/05/27 | 326 | 328 | 318 | 324 | 225,900 |
2016/05/26 | 314 | 327 | 314 | 324 | 342,500 |
2016/05/25 | 315 | 317 | 313 | 314 | 60,400 |
2016/05/24 | 316 | 317 | 310 | 312 | 126,300 |
2016/05/23 | 316 | 318 | 312 | 317 | 159,500 |
2016/05/20 | 309 | 318 | 308 | 316 | 149,600 |
2016/05/19 | 316 | 316 | 311 | 312 | 161,500 |
2016/05/18 | 316 | 318 | 309 | 316 | 236,900 |
2016/05/17 | 314 | 317 | 312 | 315 | 220,400 |
2016/05/16 | 310 | 317 | 302 | 312 | 817,400 |
2016/05/13 | 295 | 312 | 283 | 302 | 587,900 |
2016/05/12 | 289 | 297 | 287 | 295 | 236,100 |
2016/05/11 | 295 | 296 | 290 | 292 | 248,300 |
2016/05/10 | 289 | 297 | 286 | 295 | 216,300 |
2016/05/09 | 273 | 289 | 273 | 287 | 195,800 |
2016/05/06 | 270 | 272 | 267 | 270 | 155,700 |
2016/05/02 | 267 | 272 | 265 | 269 | 178,900 |
2016/04/28 | 287 | 290 | 279 | 281 | 301,300 |
2016/04/27 | 288 | 288 | 284 | 286 | 91,400 |
2016/04/26 | 294 | 299 | 285 | 287 | 219,900 |
2016/04/25 | 298 | 300 | 293 | 298 | 303,900 |
2016/04/22 | 288 | 294 | 285 | 294 | 262,900 |
2016/04/21 | 290 | 291 | 283 | 290 | 562,700 |
2016/04/20 | 309 | 310 | 286 | 288 | 937,600 |
2016/04/19 | 326 | 326 | 301 | 307 | 1,495,600 |
2016/04/18 | 296 | 345 | 285 | 327 | 2,942,200 |
2016/04/15 | 273 | 279 | 269 | 272 | 243,700 |
2016/04/14 | 264 | 271 | 264 | 270 | 228,300 |
2016/04/13 | 265 | 267 | 260 | 262 | 153,000 |
2016/04/12 | 257 | 264 | 256 | 262 | 100,600 |
2016/04/11 | 253 | 257 | 248 | 256 | 101,800 |
2016/04/08 | 240 | 258 | 240 | 253 | 195,700 |
2016/04/07 | 239 | 250 | 239 | 244 | 91,300 |
2016/04/06 | 235 | 244 | 235 | 239 | 153,200 |
2016/04/05 | 242 | 242 | 236 | 236 | 183,900 |
2016/04/04 | 246 | 254 | 241 | 244 | 202,900 |
2016/04/01 | 265 | 265 | 248 | 249 | 278,300 |
2016/03/31 | 269 | 269 | 265 | 265 | 200,000 |
2016/03/30 | 272 | 274 | 269 | 269 | 162,700 |
2016/03/29 | 272 | 275 | 270 | 274 | 105,000 |
2016/03/28 | 276 | 278 | 270 | 275 | 177,100 |
2016/03/25 | 287 | 287 | 273 | 275 | 269,100 |
2016/03/24 | 293 | 293 | 284 | 286 | 133,300 |
2016/03/23 | 281 | 293 | 281 | 292 | 154,000 |
2016/03/22 | 275 | 283 | 273 | 282 | 125,900 |
2016/03/18 | 269 | 274 | 269 | 271 | 149,200 |
2016/03/17 | 278 | 281 | 268 | 271 | 131,500 |
2016/03/16 | 280 | 282 | 275 | 277 | 116,600 |
2016/03/15 | 277 | 290 | 276 | 282 | 208,000 |
2016/03/14 | 267 | 276 | 267 | 274 | 178,200 |
2016/03/11 | 255 | 266 | 255 | 265 | 153,200 |
2016/03/10 | 257 | 261 | 254 | 259 | 266,100 |
2016/03/09 | 265 | 266 | 252 | 254 | 470,600 |
2016/03/08 | 285 | 285 | 268 | 271 | 300,000 |
2016/03/07 | 285 | 290 | 280 | 285 | 183,400 |
2016/03/04 | 267 | 277 | 267 | 277 | 181,500 |
2016/03/03 | 257 | 267 | 257 | 267 | 112,800 |
2016/03/02 | 256 | 262 | 255 | 258 | 119,800 |
2016/03/01 | 247 | 253 | 246 | 249 | 166,200 |
2016/02/29 | 248 | 252 | 245 | 247 | 119,900 |
2016/02/26 | 247 | 252 | 242 | 244 | 169,800 |
2016/02/25 | 242 | 249 | 240 | 244 | 243,300 |
2016/02/24 | 235 | 250 | 235 | 240 | 169,600 |
2016/02/23 | 255 | 256 | 237 | 238 | 388,900 |
2016/02/22 | 240 | 253 | 240 | 250 | 157,500 |
2016/02/19 | 246 | 249 | 238 | 243 | 232,900 |
2016/02/18 | 257 | 257 | 250 | 251 | 159,000 |
2016/02/17 | 246 | 265 | 244 | 249 | 279,100 |
2016/02/16 | 242 | 258 | 241 | 249 | 212,100 |
2016/02/15 | 230 | 248 | 223 | 245 | 595,100 |
2016/02/12 | 237 | 242 | 221 | 223 | 533,100 |
2016/02/10 | 278 | 281 | 244 | 248 | 460,000 |
2016/02/09 | 288 | 293 | 276 | 279 | 245,700 |
2016/02/08 | 298 | 303 | 298 | 299 | 205,900 |
2016/02/05 | 303 | 309 | 299 | 303 | 136,700 |
2016/02/04 | 307 | 312 | 305 | 306 | 124,500 |
2016/02/03 | 312 | 316 | 306 | 311 | 157,900 |
2016/02/02 | 326 | 330 | 318 | 320 | 80,200 |
2016/02/01 | 334 | 334 | 325 | 329 | 256,900 |
2016/01/29 | 317 | 331 | 315 | 326 | 246,200 |
2016/01/28 | 315 | 322 | 314 | 318 | 90,800 |
2016/01/27 | 315 | 320 | 315 | 318 | 82,900 |
2016/01/26 | 317 | 319 | 310 | 310 | 78,600 |
2016/01/25 | 320 | 325 | 312 | 322 | 171,700 |
2016/01/22 | 310 | 319 | 306 | 318 | 243,500 |
2016/01/21 | 300 | 312 | 296 | 297 | 365,700 |
2016/01/20 | 325 | 325 | 306 | 307 | 297,200 |
2016/01/19 | 317 | 330 | 317 | 325 | 173,600 |
2016/01/18 | 324 | 325 | 316 | 321 | 434,200 |
2016/01/15 | 348 | 352 | 332 | 334 | 112,900 |
2016/01/14 | 335 | 342 | 330 | 340 | 222,900 |
2016/01/13 | 340 | 348 | 338 | 345 | 107,000 |
2016/01/12 | 340 | 343 | 330 | 332 | 247,000 |
2016/01/08 | 352 | 357 | 346 | 347 | 182,800 |
2016/01/07 | 359 | 371 | 356 | 356 | 269,200 |
2016/01/06 | 369 | 376 | 356 | 359 | 248,900 |
2016/01/05 | 365 | 371 | 355 | 369 | 257,000 |
2016/01/04 | 364 | 372 | 362 | 366 | 245,800 |