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 |
---|---|---|---|---|---|
2017/12/29 | 505 | 505 | 498 | 498 | 170,200 |
2017/12/28 | 507 | 509 | 500 | 503 | 290,100 |
2017/12/27 | 500 | 507 | 491 | 507 | 524,500 |
2017/12/26 | 483 | 491 | 481 | 485 | 345,700 |
2017/12/25 | 477 | 483 | 473 | 477 | 280,800 |
2017/12/22 | 464 | 472 | 464 | 470 | 286,900 |
2017/12/21 | 466 | 469 | 465 | 465 | 121,500 |
2017/12/20 | 468 | 475 | 463 | 467 | 287,000 |
2017/12/19 | 479 | 479 | 469 | 469 | 188,600 |
2017/12/18 | 482 | 483 | 472 | 476 | 233,100 |
2017/12/15 | 481 | 482 | 470 | 480 | 275,000 |
2017/12/14 | 474 | 485 | 474 | 484 | 249,800 |
2017/12/13 | 490 | 490 | 477 | 479 | 197,300 |
2017/12/12 | 494 | 495 | 487 | 489 | 145,900 |
2017/12/11 | 497 | 499 | 492 | 494 | 232,900 |
2017/12/08 | 481 | 493 | 481 | 491 | 232,800 |
2017/12/07 | 485 | 491 | 482 | 489 | 166,200 |
2017/12/06 | 484 | 486 | 476 | 478 | 182,700 |
2017/12/05 | 490 | 491 | 483 | 487 | 178,300 |
2017/12/04 | 493 | 498 | 489 | 490 | 140,800 |
2017/12/01 | 501 | 506 | 493 | 493 | 231,600 |
2017/11/30 | 506 | 509 | 497 | 503 | 259,400 |
2017/11/29 | 506 | 514 | 504 | 505 | 279,600 |
2017/11/28 | 504 | 524 | 504 | 509 | 482,500 |
2017/11/27 | 514 | 517 | 508 | 511 | 325,100 |
2017/11/24 | 506 | 517 | 503 | 510 | 694,300 |
2017/11/22 | 498 | 509 | 489 | 502 | 1,150,600 |
2017/11/21 | 480 | 495 | 477 | 486 | 533,800 |
2017/11/20 | 455 | 481 | 455 | 477 | 724,400 |
2017/11/17 | 449 | 459 | 448 | 455 | 389,900 |
2017/11/16 | 433 | 444 | 433 | 442 | 375,900 |
2017/11/15 | 462 | 463 | 440 | 440 | 617,700 |
2017/11/14 | 480 | 481 | 456 | 462 | 563,900 |
2017/11/13 | 494 | 500 | 453 | 472 | 1,074,300 |
2017/11/10 | 479 | 498 | 478 | 489 | 1,138,400 |
2017/11/09 | 474 | 478 | 466 | 475 | 288,700 |
2017/11/08 | 466 | 472 | 461 | 471 | 205,200 |
2017/11/07 | 467 | 470 | 461 | 468 | 228,900 |
2017/11/06 | 470 | 474 | 467 | 468 | 122,800 |
2017/11/02 | 475 | 475 | 462 | 469 | 294,400 |
2017/11/01 | 483 | 483 | 472 | 475 | 316,500 |
2017/10/31 | 473 | 482 | 469 | 478 | 379,600 |
2017/10/30 | 468 | 478 | 465 | 473 | 590,700 |
2017/10/27 | 462 | 471 | 462 | 468 | 179,800 |
2017/10/26 | 463 | 468 | 461 | 466 | 116,300 |
2017/10/25 | 470 | 473 | 461 | 463 | 161,800 |
2017/10/24 | 467 | 471 | 464 | 470 | 183,900 |
2017/10/23 | 458 | 466 | 456 | 466 | 236,000 |
2017/10/20 | 458 | 458 | 452 | 455 | 131,400 |
2017/10/19 | 459 | 463 | 457 | 458 | 120,100 |
2017/10/18 | 466 | 470 | 458 | 461 | 161,700 |
2017/10/17 | 470 | 471 | 465 | 468 | 178,700 |
2017/10/16 | 466 | 476 | 464 | 466 | 359,600 |
2017/10/13 | 455 | 461 | 452 | 459 | 197,900 |
2017/10/12 | 470 | 470 | 457 | 459 | 194,100 |
2017/10/11 | 466 | 468 | 460 | 467 | 275,300 |
2017/10/10 | 455 | 468 | 450 | 467 | 314,300 |
2017/10/06 | 464 | 467 | 455 | 456 | 229,600 |
2017/10/05 | 475 | 475 | 451 | 460 | 575,400 |
2017/10/04 | 465 | 480 | 463 | 472 | 624,200 |
2017/10/03 | 466 | 466 | 454 | 460 | 365,500 |
2017/10/02 | 450 | 470 | 445 | 466 | 590,000 |
2017/09/29 | 439 | 444 | 434 | 444 | 143,900 |
2017/09/28 | 438 | 440 | 433 | 439 | 153,800 |
2017/09/27 | 437 | 439 | 430 | 439 | 90,800 |
2017/09/26 | 436 | 437 | 431 | 437 | 101,200 |
2017/09/25 | 439 | 439 | 430 | 435 | 117,100 |
2017/09/22 | 440 | 441 | 432 | 433 | 101,900 |
2017/09/21 | 443 | 445 | 438 | 441 | 141,800 |
2017/09/20 | 438 | 447 | 436 | 441 | 194,800 |
2017/09/19 | 438 | 443 | 436 | 443 | 177,500 |
2017/09/15 | 435 | 438 | 430 | 434 | 115,200 |
2017/09/14 | 441 | 441 | 425 | 436 | 146,400 |
2017/09/13 | 435 | 444 | 435 | 439 | 177,500 |
2017/09/12 | 430 | 435 | 428 | 433 | 148,500 |
2017/09/11 | 430 | 433 | 425 | 426 | 83,000 |
2017/09/08 | 427 | 430 | 423 | 425 | 159,200 |
2017/09/07 | 429 | 431 | 425 | 427 | 135,400 |
2017/09/06 | 420 | 426 | 415 | 423 | 199,500 |
2017/09/05 | 430 | 441 | 430 | 431 | 180,700 |
2017/09/04 | 441 | 442 | 430 | 431 | 189,800 |
2017/09/01 | 445 | 446 | 437 | 443 | 156,200 |
2017/08/31 | 454 | 456 | 444 | 444 | 310,600 |
2017/08/30 | 435 | 456 | 431 | 452 | 806,800 |
2017/08/29 | 414 | 431 | 414 | 430 | 308,800 |
2017/08/28 | 414 | 418 | 411 | 417 | 140,600 |
2017/08/25 | 410 | 415 | 408 | 413 | 150,800 |
2017/08/24 | 409 | 417 | 408 | 408 | 173,500 |
2017/08/23 | 414 | 415 | 409 | 409 | 140,100 |
2017/08/22 | 413 | 417 | 410 | 411 | 109,100 |
2017/08/21 | 412 | 419 | 411 | 413 | 133,200 |
2017/08/18 | 417 | 425 | 414 | 414 | 174,100 |
2017/08/17 | 426 | 430 | 421 | 425 | 191,000 |
2017/08/16 | 432 | 436 | 427 | 428 | 203,700 |
2017/08/15 | 429 | 439 | 429 | 431 | 256,700 |
2017/08/14 | 425 | 433 | 422 | 426 | 176,700 |
2017/08/10 | 432 | 438 | 418 | 436 | 373,700 |
2017/08/09 | 443 | 443 | 431 | 436 | 191,900 |
2017/08/08 | 438 | 442 | 434 | 442 | 249,700 |
2017/08/07 | 436 | 438 | 430 | 436 | 171,700 |
2017/08/04 | 427 | 435 | 424 | 432 | 141,700 |
2017/08/03 | 428 | 430 | 425 | 428 | 114,700 |
2017/08/02 | 430 | 433 | 425 | 429 | 148,500 |
2017/08/01 | 429 | 437 | 428 | 432 | 198,300 |
2017/07/31 | 430 | 433 | 428 | 428 | 142,000 |
2017/07/28 | 432 | 434 | 427 | 430 | 130,000 |
2017/07/27 | 432 | 437 | 429 | 434 | 198,900 |
2017/07/26 | 431 | 431 | 422 | 430 | 197,300 |
2017/07/25 | 435 | 438 | 426 | 426 | 283,100 |
2017/07/24 | 421 | 433 | 419 | 432 | 199,800 |
2017/07/21 | 424 | 425 | 420 | 421 | 115,200 |
2017/07/20 | 425 | 431 | 425 | 426 | 104,000 |
2017/07/19 | 424 | 431 | 424 | 425 | 128,300 |
2017/07/18 | 429 | 430 | 426 | 427 | 143,200 |
2017/07/14 | 423 | 432 | 423 | 430 | 205,600 |
2017/07/13 | 429 | 435 | 425 | 426 | 195,000 |
2017/07/12 | 429 | 432 | 427 | 429 | 132,900 |
2017/07/11 | 435 | 435 | 427 | 431 | 246,800 |
2017/07/10 | 426 | 438 | 426 | 431 | 400,200 |
2017/07/07 | 417 | 425 | 416 | 423 | 240,100 |
2017/07/06 | 419 | 423 | 417 | 420 | 211,600 |
2017/07/05 | 409 | 419 | 407 | 418 | 147,700 |
2017/07/04 | 420 | 420 | 412 | 413 | 295,500 |
2017/07/03 | 407 | 419 | 407 | 417 | 455,900 |
2017/06/30 | 400 | 406 | 398 | 405 | 155,500 |
2017/06/29 | 403 | 407 | 402 | 404 | 103,700 |
2017/06/28 | 404 | 407 | 400 | 405 | 191,000 |
2017/06/27 | 407 | 413 | 404 | 404 | 356,700 |
2017/06/26 | 407 | 417 | 407 | 412 | 543,600 |
2017/06/23 | 387 | 402 | 387 | 401 | 337,100 |
2017/06/22 | 394 | 394 | 389 | 390 | 103,800 |
2017/06/21 | 386 | 393 | 385 | 392 | 217,700 |
2017/06/20 | 388 | 390 | 386 | 387 | 203,700 |
2017/06/19 | 386 | 390 | 386 | 388 | 65,000 |
2017/06/16 | 382 | 387 | 381 | 386 | 139,400 |
2017/06/15 | 389 | 390 | 383 | 384 | 119,500 |
2017/06/14 | 388 | 391 | 387 | 389 | 96,100 |
2017/06/13 | 388 | 390 | 384 | 388 | 105,500 |
2017/06/12 | 387 | 389 | 383 | 388 | 183,100 |
2017/06/09 | 376 | 383 | 372 | 380 | 195,500 |
2017/06/08 | 385 | 386 | 377 | 378 | 189,500 |
2017/06/07 | 381 | 386 | 381 | 385 | 152,400 |
2017/06/06 | 392 | 392 | 382 | 383 | 158,900 |
2017/06/05 | 391 | 393 | 388 | 392 | 96,800 |
2017/06/02 | 394 | 395 | 391 | 393 | 260,100 |
2017/06/01 | 387 | 393 | 387 | 391 | 224,400 |
2017/05/31 | 385 | 394 | 384 | 389 | 231,700 |
2017/05/30 | 376 | 386 | 376 | 385 | 239,900 |
2017/05/29 | 376 | 379 | 375 | 377 | 74,100 |
2017/05/26 | 379 | 381 | 376 | 376 | 139,400 |
2017/05/25 | 381 | 384 | 379 | 380 | 115,600 |
2017/05/24 | 381 | 385 | 381 | 384 | 151,000 |
2017/05/23 | 384 | 386 | 379 | 381 | 231,600 |
2017/05/22 | 373 | 383 | 373 | 382 | 306,800 |
2017/05/19 | 368 | 372 | 363 | 372 | 171,000 |
2017/05/18 | 362 | 369 | 361 | 364 | 226,400 |
2017/05/17 | 372 | 373 | 362 | 371 | 304,000 |
2017/05/16 | 352 | 377 | 352 | 374 | 418,600 |
2017/05/15 | 369 | 369 | 351 | 356 | 390,300 |
2017/05/12 | 369 | 369 | 365 | 366 | 190,300 |
2017/05/11 | 371 | 371 | 358 | 366 | 205,800 |
2017/05/10 | 370 | 372 | 368 | 368 | 172,000 |
2017/05/09 | 369 | 370 | 366 | 368 | 144,100 |
2017/05/08 | 365 | 369 | 364 | 367 | 211,100 |
2017/05/02 | 359 | 364 | 359 | 360 | 155,000 |
2017/05/01 | 354 | 361 | 352 | 359 | 179,400 |
2017/04/28 | 354 | 359 | 350 | 350 | 206,500 |
2017/04/27 | 353 | 357 | 350 | 354 | 212,100 |
2017/04/26 | 344 | 354 | 344 | 351 | 191,100 |
2017/04/25 | 343 | 346 | 341 | 345 | 133,600 |
2017/04/24 | 342 | 345 | 340 | 341 | 126,800 |
2017/04/21 | 342 | 346 | 340 | 342 | 108,200 |
2017/04/20 | 333 | 341 | 333 | 340 | 169,300 |
2017/04/19 | 330 | 335 | 330 | 334 | 153,300 |
2017/04/18 | 331 | 335 | 328 | 331 | 243,400 |
2017/04/17 | 323 | 329 | 321 | 328 | 214,600 |
2017/04/14 | 330 | 330 | 321 | 323 | 202,600 |
2017/04/13 | 330 | 332 | 328 | 331 | 135,700 |
2017/04/12 | 337 | 337 | 330 | 334 | 137,400 |
2017/04/11 | 339 | 342 | 337 | 339 | 161,700 |
2017/04/10 | 330 | 342 | 330 | 341 | 166,600 |
2017/04/07 | 333 | 338 | 327 | 330 | 363,200 |
2017/04/06 | 343 | 345 | 331 | 331 | 472,900 |
2017/04/05 | 350 | 352 | 344 | 346 | 148,300 |
2017/04/04 | 356 | 359 | 346 | 349 | 184,500 |
2017/04/03 | 355 | 359 | 348 | 356 | 346,500 |
2017/03/31 | 362 | 363 | 357 | 357 | 177,300 |
2017/03/30 | 364 | 365 | 358 | 359 | 252,600 |
2017/03/29 | 373 | 375 | 363 | 368 | 221,300 |
2017/03/28 | 365 | 374 | 365 | 373 | 207,500 |
2017/03/27 | 367 | 369 | 364 | 366 | 153,800 |
2017/03/24 | 367 | 375 | 365 | 373 | 264,600 |
2017/03/23 | 367 | 369 | 363 | 368 | 218,600 |
2017/03/22 | 371 | 373 | 365 | 370 | 338,300 |
2017/03/21 | 380 | 385 | 376 | 380 | 158,800 |
2017/03/17 | 385 | 387 | 381 | 386 | 128,200 |
2017/03/16 | 391 | 394 | 385 | 390 | 200,100 |
2017/03/15 | 393 | 395 | 388 | 391 | 154,100 |
2017/03/14 | 400 | 400 | 386 | 393 | 328,000 |
2017/03/13 | 410 | 417 | 403 | 403 | 582,600 |
2017/03/10 | 390 | 398 | 390 | 398 | 390,000 |
2017/03/09 | 384 | 386 | 382 | 384 | 171,300 |
2017/03/08 | 383 | 385 | 380 | 384 | 174,100 |
2017/03/07 | 385 | 388 | 380 | 384 | 516,200 |
2017/03/06 | 383 | 383 | 372 | 381 | 432,200 |
2017/03/03 | 366 | 378 | 361 | 375 | 422,400 |
2017/03/02 | 357 | 367 | 355 | 366 | 385,500 |
2017/03/01 | 350 | 358 | 348 | 358 | 207,400 |
2017/02/28 | 348 | 352 | 347 | 348 | 96,000 |
2017/02/27 | 348 | 351 | 346 | 347 | 84,600 |
2017/02/24 | 347 | 352 | 346 | 351 | 174,600 |
2017/02/23 | 348 | 348 | 343 | 347 | 136,700 |
2017/02/22 | 347 | 348 | 344 | 347 | 98,000 |
2017/02/21 | 345 | 347 | 343 | 347 | 94,000 |
2017/02/20 | 344 | 346 | 342 | 343 | 93,900 |
2017/02/17 | 345 | 346 | 342 | 345 | 98,600 |
2017/02/16 | 345 | 349 | 345 | 346 | 98,900 |
2017/02/15 | 353 | 353 | 345 | 346 | 147,200 |
2017/02/14 | 357 | 357 | 349 | 349 | 231,600 |
2017/02/13 | 341 | 355 | 340 | 354 | 375,300 |
2017/02/10 | 339 | 341 | 339 | 339 | 107,800 |
2017/02/09 | 340 | 341 | 337 | 338 | 62,300 |
2017/02/08 | 335 | 341 | 335 | 339 | 184,200 |
2017/02/07 | 335 | 337 | 334 | 335 | 73,400 |
2017/02/06 | 340 | 340 | 334 | 336 | 67,400 |
2017/02/03 | 336 | 339 | 334 | 335 | 130,500 |
2017/02/02 | 342 | 342 | 335 | 336 | 142,200 |
2017/02/01 | 342 | 345 | 338 | 341 | 140,000 |
2017/01/31 | 339 | 346 | 338 | 344 | 151,400 |
2017/01/30 | 343 | 344 | 340 | 341 | 112,500 |
2017/01/27 | 346 | 349 | 344 | 345 | 142,500 |
2017/01/26 | 345 | 346 | 341 | 344 | 143,500 |
2017/01/25 | 339 | 342 | 339 | 340 | 106,200 |
2017/01/24 | 337 | 339 | 335 | 335 | 123,500 |
2017/01/23 | 341 | 341 | 337 | 338 | 87,800 |
2017/01/20 | 346 | 347 | 342 | 344 | 84,400 |
2017/01/19 | 340 | 347 | 340 | 346 | 115,100 |
2017/01/18 | 341 | 342 | 335 | 338 | 223,500 |
2017/01/17 | 352 | 352 | 342 | 343 | 104,500 |
2017/01/16 | 348 | 351 | 347 | 351 | 133,600 |
2017/01/13 | 341 | 347 | 341 | 347 | 97,000 |
2017/01/12 | 352 | 352 | 339 | 342 | 138,000 |
2017/01/11 | 352 | 353 | 352 | 353 | 40,700 |
2017/01/10 | 355 | 357 | 350 | 351 | 98,900 |
2017/01/06 | 353 | 357 | 353 | 355 | 100,200 |
2017/01/05 | 351 | 358 | 351 | 358 | 177,700 |
2017/01/04 | 341 | 350 | 341 | 349 | 134,200 |