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 |
---|---|---|---|---|---|
2019/12/30 | 285 | 288 | 283 | 286 | 101,700 |
2019/12/27 | 278 | 285 | 277 | 283 | 148,000 |
2019/12/26 | 278 | 279 | 273 | 276 | 148,900 |
2019/12/25 | 283 | 283 | 275 | 277 | 182,800 |
2019/12/24 | 286 | 286 | 281 | 283 | 122,900 |
2019/12/23 | 288 | 289 | 286 | 288 | 150,800 |
2019/12/20 | 281 | 286 | 279 | 284 | 166,500 |
2019/12/19 | 288 | 288 | 281 | 284 | 144,300 |
2019/12/18 | 291 | 292 | 287 | 290 | 87,100 |
2019/12/17 | 291 | 293 | 287 | 292 | 138,700 |
2019/12/16 | 292 | 297 | 290 | 290 | 251,600 |
2019/12/13 | 300 | 300 | 292 | 294 | 301,200 |
2019/12/12 | 302 | 302 | 295 | 296 | 193,100 |
2019/12/11 | 300 | 303 | 297 | 301 | 174,400 |
2019/12/10 | 303 | 303 | 297 | 300 | 184,200 |
2019/12/09 | 304 | 306 | 299 | 302 | 383,800 |
2019/12/06 | 284 | 298 | 281 | 296 | 490,600 |
2019/12/05 | 279 | 283 | 278 | 280 | 171,800 |
2019/12/04 | 275 | 278 | 271 | 277 | 141,700 |
2019/12/03 | 270 | 278 | 268 | 277 | 203,900 |
2019/12/02 | 271 | 273 | 270 | 272 | 158,300 |
2019/11/29 | 267 | 271 | 266 | 269 | 139,500 |
2019/11/28 | 270 | 270 | 266 | 267 | 108,500 |
2019/11/27 | 269 | 271 | 267 | 269 | 103,000 |
2019/11/26 | 274 | 274 | 266 | 268 | 156,900 |
2019/11/25 | 272 | 272 | 267 | 269 | 105,500 |
2019/11/22 | 262 | 267 | 261 | 267 | 163,600 |
2019/11/21 | 267 | 269 | 259 | 262 | 150,600 |
2019/11/20 | 273 | 273 | 266 | 267 | 131,200 |
2019/11/19 | 277 | 277 | 269 | 273 | 205,100 |
2019/11/18 | 285 | 286 | 277 | 279 | 190,300 |
2019/11/15 | 274 | 284 | 274 | 284 | 423,100 |
2019/11/14 | 328 | 328 | 268 | 273 | 650,500 |
2019/11/13 | 332 | 335 | 330 | 330 | 146,900 |
2019/11/12 | 329 | 333 | 328 | 332 | 111,700 |
2019/11/11 | 333 | 338 | 329 | 329 | 191,200 |
2019/11/08 | 330 | 336 | 330 | 334 | 205,800 |
2019/11/07 | 320 | 329 | 319 | 328 | 191,600 |
2019/11/06 | 315 | 323 | 312 | 320 | 219,100 |
2019/11/05 | 308 | 314 | 308 | 314 | 160,000 |
2019/11/01 | 311 | 311 | 306 | 307 | 95,300 |
2019/10/31 | 308 | 314 | 308 | 313 | 133,300 |
2019/10/30 | 311 | 312 | 304 | 312 | 205,500 |
2019/10/29 | 314 | 315 | 308 | 311 | 99,700 |
2019/10/28 | 315 | 316 | 310 | 312 | 92,000 |
2019/10/25 | 313 | 318 | 311 | 315 | 184,700 |
2019/10/24 | 318 | 318 | 310 | 313 | 97,100 |
2019/10/23 | 307 | 315 | 302 | 314 | 192,200 |
2019/10/21 | 303 | 309 | 303 | 306 | 101,000 |
2019/10/18 | 304 | 308 | 302 | 303 | 87,400 |
2019/10/17 | 307 | 309 | 300 | 306 | 146,300 |
2019/10/16 | 318 | 319 | 306 | 307 | 294,800 |
2019/10/15 | 309 | 319 | 308 | 314 | 570,900 |
2019/10/11 | 309 | 310 | 299 | 304 | 325,400 |
2019/10/10 | 321 | 321 | 302 | 305 | 694,400 |
2019/10/09 | 283 | 314 | 283 | 314 | 665,000 |
2019/10/08 | 277 | 287 | 277 | 286 | 133,700 |
2019/10/07 | 277 | 277 | 272 | 275 | 32,200 |
2019/10/04 | 273 | 276 | 272 | 275 | 72,400 |
2019/10/03 | 277 | 279 | 273 | 273 | 92,700 |
2019/10/02 | 279 | 286 | 276 | 284 | 112,100 |
2019/10/01 | 269 | 280 | 269 | 278 | 78,600 |
2019/09/30 | 270 | 278 | 268 | 268 | 68,700 |
2019/09/27 | 287 | 287 | 273 | 276 | 122,500 |
2019/09/26 | 285 | 286 | 282 | 285 | 120,200 |
2019/09/25 | 280 | 281 | 277 | 280 | 113,400 |
2019/09/24 | 281 | 284 | 278 | 283 | 92,300 |
2019/09/20 | 282 | 284 | 278 | 282 | 142,100 |
2019/09/19 | 282 | 286 | 278 | 283 | 262,600 |
2019/09/18 | 293 | 295 | 285 | 288 | 226,200 |
2019/09/17 | 291 | 298 | 280 | 291 | 509,500 |
2019/09/13 | 267 | 274 | 264 | 271 | 172,200 |
2019/09/12 | 261 | 267 | 258 | 264 | 140,800 |
2019/09/11 | 248 | 258 | 248 | 257 | 142,000 |
2019/09/10 | 242 | 245 | 239 | 243 | 63,500 |
2019/09/09 | 238 | 242 | 238 | 242 | 25,500 |
2019/09/06 | 238 | 242 | 238 | 240 | 46,300 |
2019/09/05 | 236 | 240 | 236 | 240 | 40,800 |
2019/09/04 | 237 | 237 | 234 | 234 | 25,500 |
2019/09/03 | 235 | 237 | 235 | 236 | 15,800 |
2019/09/02 | 237 | 237 | 234 | 234 | 24,300 |
2019/08/30 | 233 | 237 | 233 | 237 | 96,800 |
2019/08/29 | 231 | 232 | 230 | 231 | 37,300 |
2019/08/28 | 230 | 232 | 227 | 232 | 69,700 |
2019/08/27 | 234 | 234 | 229 | 230 | 75,200 |
2019/08/26 | 240 | 240 | 230 | 230 | 136,900 |
2019/08/23 | 242 | 245 | 240 | 243 | 37,500 |
2019/08/22 | 248 | 248 | 241 | 242 | 34,900 |
2019/08/21 | 246 | 247 | 244 | 245 | 28,300 |
2019/08/20 | 247 | 249 | 246 | 249 | 20,900 |
2019/08/19 | 248 | 248 | 245 | 247 | 20,500 |
2019/08/16 | 245 | 247 | 244 | 244 | 30,400 |
2019/08/15 | 245 | 247 | 241 | 247 | 71,500 |
2019/08/14 | 242 | 247 | 242 | 247 | 76,400 |
2019/08/13 | 239 | 244 | 238 | 240 | 71,300 |
2019/08/09 | 251 | 267 | 238 | 246 | 298,800 |
2019/08/08 | 251 | 260 | 243 | 243 | 164,700 |
2019/08/07 | 257 | 261 | 253 | 256 | 76,000 |
2019/08/06 | 253 | 261 | 251 | 259 | 89,500 |
2019/08/05 | 268 | 268 | 258 | 261 | 91,100 |
2019/08/02 | 274 | 274 | 270 | 271 | 77,000 |
2019/08/01 | 279 | 282 | 276 | 279 | 48,500 |
2019/07/31 | 283 | 283 | 279 | 281 | 42,800 |
2019/07/30 | 285 | 285 | 282 | 284 | 33,200 |
2019/07/29 | 284 | 286 | 282 | 283 | 21,300 |
2019/07/26 | 287 | 287 | 284 | 287 | 47,300 |
2019/07/25 | 287 | 289 | 286 | 289 | 28,400 |
2019/07/24 | 287 | 287 | 284 | 287 | 49,900 |
2019/07/23 | 292 | 292 | 287 | 287 | 30,900 |
2019/07/22 | 290 | 291 | 288 | 291 | 29,000 |
2019/07/19 | 286 | 291 | 284 | 291 | 67,500 |
2019/07/18 | 292 | 292 | 282 | 282 | 114,500 |
2019/07/17 | 295 | 297 | 291 | 293 | 50,300 |
2019/07/16 | 297 | 297 | 293 | 297 | 101,800 |
2019/07/12 | 295 | 296 | 291 | 296 | 56,400 |
2019/07/11 | 290 | 296 | 289 | 294 | 44,000 |
2019/07/10 | 292 | 294 | 288 | 290 | 67,200 |
2019/07/09 | 294 | 296 | 294 | 295 | 36,300 |
2019/07/08 | 293 | 295 | 291 | 295 | 83,200 |
2019/07/05 | 294 | 295 | 291 | 293 | 42,700 |
2019/07/04 | 293 | 296 | 291 | 294 | 53,800 |
2019/07/03 | 290 | 293 | 287 | 292 | 64,200 |
2019/07/02 | 283 | 289 | 283 | 289 | 45,500 |
2019/07/01 | 284 | 286 | 281 | 284 | 73,200 |
2019/06/28 | 281 | 282 | 279 | 279 | 48,500 |
2019/06/27 | 280 | 284 | 279 | 283 | 40,800 |
2019/06/26 | 287 | 287 | 280 | 280 | 61,000 |
2019/06/25 | 282 | 286 | 281 | 285 | 48,000 |
2019/06/24 | 284 | 284 | 282 | 283 | 23,200 |
2019/06/21 | 288 | 288 | 284 | 284 | 53,500 |
2019/06/20 | 287 | 290 | 284 | 288 | 57,900 |
2019/06/19 | 286 | 288 | 284 | 287 | 81,000 |
2019/06/18 | 289 | 289 | 281 | 281 | 58,100 |
2019/06/17 | 291 | 292 | 289 | 289 | 62,300 |
2019/06/14 | 289 | 293 | 286 | 293 | 103,400 |
2019/06/13 | 293 | 295 | 290 | 291 | 70,100 |
2019/06/12 | 295 | 298 | 294 | 295 | 78,300 |
2019/06/11 | 292 | 295 | 292 | 295 | 61,600 |
2019/06/10 | 296 | 298 | 292 | 293 | 131,300 |
2019/06/07 | 291 | 294 | 286 | 294 | 102,300 |
2019/06/06 | 289 | 290 | 287 | 289 | 39,500 |
2019/06/05 | 285 | 290 | 284 | 290 | 61,800 |
2019/06/04 | 277 | 282 | 277 | 282 | 57,600 |
2019/06/03 | 280 | 282 | 276 | 276 | 119,700 |
2019/05/31 | 294 | 294 | 285 | 286 | 120,000 |
2019/05/30 | 291 | 294 | 291 | 294 | 32,500 |
2019/05/29 | 295 | 297 | 292 | 292 | 89,000 |
2019/05/28 | 300 | 303 | 294 | 296 | 179,400 |
2019/05/27 | 316 | 317 | 305 | 308 | 190,300 |
2019/05/24 | 286 | 308 | 285 | 308 | 309,600 |
2019/05/23 | 281 | 295 | 281 | 290 | 274,700 |
2019/05/22 | 284 | 285 | 281 | 281 | 60,700 |
2019/05/21 | 283 | 284 | 281 | 282 | 31,300 |
2019/05/20 | 284 | 288 | 284 | 286 | 50,200 |
2019/05/17 | 282 | 285 | 281 | 284 | 122,800 |
2019/05/16 | 276 | 284 | 275 | 282 | 188,200 |
2019/05/15 | 278 | 279 | 274 | 275 | 135,500 |
2019/05/14 | 265 | 272 | 264 | 272 | 56,800 |
2019/05/13 | 271 | 274 | 270 | 271 | 60,800 |
2019/05/10 | 268 | 275 | 268 | 271 | 97,200 |
2019/05/09 | 272 | 273 | 268 | 268 | 116,300 |
2019/05/08 | 279 | 279 | 274 | 275 | 93,900 |
2019/05/07 | 280 | 283 | 280 | 281 | 58,700 |
2019/04/26 | 281 | 284 | 280 | 282 | 79,000 |
2019/04/25 | 281 | 283 | 278 | 283 | 91,200 |
2019/04/24 | 285 | 285 | 279 | 282 | 75,100 |
2019/04/23 | 280 | 284 | 280 | 284 | 41,100 |
2019/04/22 | 282 | 284 | 281 | 282 | 56,000 |
2019/04/19 | 285 | 287 | 282 | 283 | 55,200 |
2019/04/18 | 289 | 289 | 283 | 284 | 80,300 |
2019/04/17 | 283 | 290 | 283 | 290 | 78,300 |
2019/04/16 | 287 | 288 | 284 | 284 | 74,300 |
2019/04/15 | 288 | 290 | 287 | 288 | 135,700 |
2019/04/12 | 281 | 284 | 279 | 284 | 77,200 |
2019/04/11 | 282 | 282 | 280 | 280 | 37,600 |
2019/04/10 | 283 | 284 | 281 | 282 | 42,700 |
2019/04/09 | 288 | 288 | 284 | 286 | 56,600 |
2019/04/08 | 290 | 291 | 286 | 287 | 45,400 |
2019/04/05 | 290 | 290 | 288 | 289 | 91,400 |
2019/04/04 | 290 | 292 | 286 | 288 | 88,400 |
2019/04/03 | 280 | 290 | 279 | 289 | 142,300 |
2019/04/02 | 283 | 285 | 276 | 280 | 129,600 |
2019/04/01 | 273 | 283 | 273 | 282 | 162,700 |
2019/03/29 | 274 | 274 | 270 | 271 | 75,000 |
2019/03/28 | 278 | 278 | 271 | 273 | 145,700 |
2019/03/27 | 281 | 283 | 277 | 281 | 111,300 |
2019/03/26 | 278 | 284 | 276 | 284 | 202,400 |
2019/03/25 | 277 | 277 | 272 | 274 | 109,200 |
2019/03/22 | 276 | 282 | 272 | 282 | 132,300 |
2019/03/20 | 275 | 278 | 274 | 276 | 79,000 |
2019/03/19 | 276 | 276 | 271 | 274 | 120,500 |
2019/03/18 | 275 | 276 | 271 | 275 | 96,700 |
2019/03/15 | 275 | 277 | 272 | 273 | 115,200 |
2019/03/14 | 275 | 277 | 272 | 273 | 87,100 |
2019/03/13 | 278 | 279 | 272 | 272 | 84,900 |
2019/03/12 | 275 | 281 | 275 | 279 | 85,100 |
2019/03/11 | 272 | 275 | 272 | 273 | 77,400 |
2019/03/08 | 275 | 276 | 272 | 272 | 139,100 |
2019/03/07 | 283 | 283 | 277 | 279 | 186,400 |
2019/03/06 | 285 | 287 | 283 | 283 | 53,300 |
2019/03/05 | 283 | 287 | 283 | 287 | 107,600 |
2019/03/04 | 283 | 285 | 281 | 282 | 89,400 |
2019/03/01 | 287 | 287 | 282 | 283 | 83,600 |
2019/02/28 | 287 | 288 | 284 | 285 | 78,600 |
2019/02/27 | 286 | 288 | 285 | 287 | 61,000 |
2019/02/26 | 292 | 292 | 284 | 286 | 109,500 |
2019/02/25 | 286 | 291 | 286 | 289 | 80,100 |
2019/02/22 | 283 | 287 | 283 | 285 | 95,000 |
2019/02/21 | 284 | 286 | 282 | 286 | 129,400 |
2019/02/20 | 283 | 284 | 281 | 284 | 120,800 |
2019/02/19 | 281 | 282 | 279 | 281 | 68,900 |
2019/02/18 | 280 | 281 | 278 | 281 | 90,400 |
2019/02/15 | 278 | 278 | 273 | 274 | 99,100 |
2019/02/14 | 275 | 280 | 275 | 278 | 123,200 |
2019/02/13 | 286 | 286 | 276 | 279 | 206,100 |
2019/02/12 | 273 | 298 | 270 | 282 | 487,500 |
2019/02/08 | 271 | 271 | 265 | 267 | 150,200 |
2019/02/07 | 281 | 281 | 272 | 274 | 126,000 |
2019/02/06 | 285 | 288 | 280 | 280 | 161,900 |
2019/02/05 | 282 | 283 | 277 | 281 | 206,800 |
2019/02/04 | 271 | 278 | 270 | 278 | 305,600 |
2019/02/01 | 258 | 269 | 257 | 266 | 137,500 |
2019/01/31 | 262 | 263 | 259 | 260 | 68,200 |
2019/01/30 | 260 | 262 | 257 | 257 | 101,500 |
2019/01/29 | 256 | 259 | 253 | 258 | 67,900 |
2019/01/28 | 258 | 260 | 255 | 256 | 84,900 |
2019/01/25 | 258 | 260 | 256 | 256 | 61,300 |
2019/01/24 | 253 | 256 | 251 | 255 | 67,900 |
2019/01/23 | 254 | 257 | 250 | 253 | 103,200 |
2019/01/22 | 263 | 265 | 253 | 255 | 147,800 |
2019/01/21 | 262 | 269 | 261 | 263 | 116,600 |
2019/01/18 | 258 | 262 | 257 | 260 | 74,800 |
2019/01/17 | 264 | 264 | 254 | 256 | 117,800 |
2019/01/16 | 271 | 271 | 258 | 260 | 151,600 |
2019/01/15 | 256 | 271 | 254 | 266 | 223,400 |
2019/01/11 | 253 | 259 | 253 | 256 | 84,400 |
2019/01/10 | 255 | 255 | 249 | 253 | 110,400 |
2019/01/09 | 261 | 262 | 252 | 252 | 88,100 |
2019/01/08 | 256 | 261 | 254 | 257 | 58,800 |
2019/01/07 | 252 | 258 | 251 | 254 | 70,400 |
2019/01/04 | 246 | 250 | 242 | 245 | 110,200 |