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 |
---|---|---|---|---|---|
2020/12/30 | 313 | 316 | 310 | 313 | 68,000 |
2020/12/29 | 307 | 315 | 305 | 315 | 110,500 |
2020/12/28 | 312 | 312 | 301 | 307 | 132,000 |
2020/12/25 | 315 | 315 | 309 | 312 | 88,700 |
2020/12/24 | 310 | 313 | 300 | 311 | 86,800 |
2020/12/23 | 313 | 313 | 308 | 310 | 58,800 |
2020/12/22 | 315 | 317 | 308 | 313 | 145,700 |
2020/12/21 | 323 | 324 | 314 | 318 | 123,000 |
2020/12/18 | 321 | 324 | 319 | 322 | 79,900 |
2020/12/17 | 327 | 329 | 321 | 323 | 91,400 |
2020/12/16 | 338 | 338 | 326 | 327 | 226,100 |
2020/12/15 | 330 | 339 | 330 | 333 | 218,600 |
2020/12/14 | 326 | 333 | 326 | 331 | 124,200 |
2020/12/11 | 322 | 326 | 320 | 325 | 75,000 |
2020/12/10 | 325 | 327 | 322 | 322 | 91,700 |
2020/12/09 | 326 | 329 | 323 | 326 | 78,000 |
2020/12/08 | 322 | 330 | 321 | 325 | 67,800 |
2020/12/07 | 334 | 335 | 320 | 323 | 203,900 |
2020/12/04 | 329 | 340 | 328 | 330 | 429,000 |
2020/12/03 | 320 | 330 | 318 | 325 | 137,900 |
2020/12/02 | 324 | 326 | 319 | 320 | 166,500 |
2020/12/01 | 320 | 324 | 316 | 323 | 92,800 |
2020/11/30 | 318 | 322 | 317 | 318 | 124,300 |
2020/11/27 | 311 | 318 | 309 | 316 | 150,600 |
2020/11/26 | 310 | 315 | 308 | 311 | 99,600 |
2020/11/25 | 316 | 317 | 310 | 312 | 159,800 |
2020/11/24 | 316 | 318 | 312 | 312 | 119,600 |
2020/11/20 | 309 | 313 | 306 | 312 | 87,900 |
2020/11/19 | 309 | 313 | 309 | 310 | 58,300 |
2020/11/18 | 314 | 316 | 310 | 312 | 123,800 |
2020/11/17 | 318 | 318 | 310 | 313 | 154,500 |
2020/11/16 | 324 | 324 | 306 | 315 | 274,200 |
2020/11/13 | 332 | 332 | 315 | 320 | 207,200 |
2020/11/12 | 340 | 349 | 325 | 331 | 499,500 |
2020/11/11 | 333 | 347 | 332 | 345 | 470,700 |
2020/11/10 | 325 | 329 | 321 | 325 | 131,700 |
2020/11/09 | 320 | 322 | 317 | 321 | 84,000 |
2020/11/06 | 318 | 319 | 313 | 318 | 107,200 |
2020/11/05 | 314 | 318 | 308 | 318 | 81,900 |
2020/11/04 | 319 | 319 | 312 | 314 | 82,000 |
2020/11/02 | 318 | 321 | 317 | 317 | 100,300 |
2020/10/30 | 321 | 321 | 315 | 318 | 91,500 |
2020/10/29 | 316 | 322 | 314 | 318 | 65,000 |
2020/10/28 | 317 | 321 | 313 | 321 | 65,300 |
2020/10/27 | 311 | 319 | 310 | 319 | 71,600 |
2020/10/26 | 320 | 320 | 311 | 316 | 91,300 |
2020/10/23 | 313 | 320 | 307 | 318 | 135,200 |
2020/10/22 | 308 | 314 | 305 | 311 | 75,300 |
2020/10/21 | 311 | 313 | 309 | 310 | 57,600 |
2020/10/20 | 306 | 313 | 306 | 310 | 71,600 |
2020/10/19 | 303 | 312 | 303 | 311 | 115,200 |
2020/10/16 | 310 | 310 | 301 | 302 | 89,400 |
2020/10/15 | 308 | 313 | 306 | 310 | 124,700 |
2020/10/14 | 305 | 311 | 302 | 310 | 94,000 |
2020/10/13 | 312 | 313 | 305 | 310 | 91,300 |
2020/10/12 | 321 | 321 | 310 | 313 | 92,500 |
2020/10/09 | 319 | 319 | 313 | 317 | 100,000 |
2020/10/08 | 324 | 324 | 317 | 321 | 154,500 |
2020/10/07 | 318 | 320 | 311 | 318 | 142,200 |
2020/10/06 | 335 | 335 | 318 | 321 | 159,900 |
2020/10/05 | 338 | 338 | 324 | 327 | 173,400 |
2020/10/02 | 345 | 346 | 318 | 320 | 344,200 |
2020/09/30 | 345 | 350 | 339 | 340 | 161,600 |
2020/09/29 | 340 | 351 | 337 | 347 | 190,900 |
2020/09/28 | 332 | 343 | 328 | 343 | 354,300 |
2020/09/25 | 326 | 328 | 320 | 326 | 126,200 |
2020/09/24 | 321 | 334 | 320 | 322 | 285,200 |
2020/09/23 | 316 | 328 | 310 | 325 | 288,400 |
2020/09/18 | 305 | 311 | 304 | 311 | 201,200 |
2020/09/17 | 300 | 305 | 300 | 304 | 81,900 |
2020/09/16 | 298 | 304 | 296 | 304 | 172,100 |
2020/09/15 | 296 | 299 | 295 | 297 | 116,800 |
2020/09/14 | 299 | 300 | 295 | 300 | 108,100 |
2020/09/11 | 300 | 301 | 295 | 297 | 139,800 |
2020/09/10 | 303 | 303 | 293 | 300 | 162,600 |
2020/09/09 | 296 | 307 | 296 | 303 | 175,800 |
2020/09/08 | 299 | 304 | 296 | 304 | 182,500 |
2020/09/07 | 293 | 301 | 289 | 299 | 190,500 |
2020/09/04 | 284 | 293 | 283 | 292 | 233,000 |
2020/09/03 | 286 | 288 | 283 | 286 | 99,200 |
2020/09/02 | 286 | 287 | 280 | 286 | 96,000 |
2020/09/01 | 278 | 285 | 277 | 284 | 86,300 |
2020/08/31 | 280 | 281 | 277 | 279 | 63,000 |
2020/08/28 | 281 | 281 | 271 | 276 | 107,700 |
2020/08/27 | 282 | 283 | 277 | 279 | 69,600 |
2020/08/26 | 285 | 286 | 282 | 282 | 51,200 |
2020/08/25 | 287 | 287 | 283 | 286 | 73,600 |
2020/08/24 | 280 | 285 | 276 | 285 | 72,000 |
2020/08/21 | 278 | 280 | 275 | 278 | 53,200 |
2020/08/20 | 281 | 281 | 275 | 275 | 56,600 |
2020/08/19 | 279 | 281 | 277 | 280 | 65,300 |
2020/08/18 | 285 | 286 | 276 | 280 | 99,700 |
2020/08/17 | 288 | 291 | 282 | 286 | 107,000 |
2020/08/14 | 290 | 293 | 286 | 288 | 89,400 |
2020/08/13 | 288 | 290 | 280 | 289 | 225,300 |
2020/08/12 | 285 | 303 | 279 | 284 | 387,000 |
2020/08/11 | 274 | 286 | 274 | 286 | 184,500 |
2020/08/07 | 272 | 274 | 269 | 274 | 62,800 |
2020/08/06 | 271 | 271 | 267 | 270 | 88,300 |
2020/08/05 | 266 | 272 | 264 | 272 | 55,700 |
2020/08/04 | 263 | 269 | 260 | 269 | 49,300 |
2020/08/03 | 256 | 261 | 253 | 260 | 81,400 |
2020/07/31 | 266 | 266 | 251 | 256 | 142,100 |
2020/07/30 | 270 | 271 | 265 | 267 | 79,900 |
2020/07/29 | 273 | 274 | 269 | 269 | 74,100 |
2020/07/28 | 277 | 277 | 273 | 276 | 65,900 |
2020/07/27 | 273 | 278 | 270 | 278 | 59,300 |
2020/07/22 | 279 | 279 | 273 | 274 | 68,900 |
2020/07/21 | 276 | 279 | 271 | 279 | 121,000 |
2020/07/20 | 276 | 276 | 270 | 276 | 56,600 |
2020/07/17 | 276 | 277 | 271 | 276 | 55,700 |
2020/07/16 | 279 | 279 | 274 | 276 | 46,300 |
2020/07/15 | 278 | 279 | 271 | 279 | 119,900 |
2020/07/14 | 269 | 279 | 268 | 279 | 188,600 |
2020/07/13 | 267 | 272 | 263 | 270 | 90,900 |
2020/07/10 | 267 | 267 | 260 | 260 | 109,700 |
2020/07/09 | 271 | 272 | 266 | 266 | 79,700 |
2020/07/08 | 272 | 277 | 270 | 270 | 70,700 |
2020/07/07 | 280 | 280 | 270 | 272 | 69,000 |
2020/07/06 | 275 | 278 | 270 | 278 | 131,300 |
2020/07/03 | 269 | 274 | 264 | 269 | 106,300 |
2020/07/02 | 275 | 275 | 265 | 265 | 81,700 |
2020/07/01 | 277 | 279 | 271 | 271 | 159,600 |
2020/06/30 | 275 | 277 | 271 | 271 | 114,000 |
2020/06/29 | 273 | 278 | 271 | 272 | 84,500 |
2020/06/26 | 282 | 282 | 272 | 279 | 128,200 |
2020/06/25 | 274 | 280 | 272 | 278 | 139,400 |
2020/06/24 | 284 | 284 | 275 | 277 | 81,600 |
2020/06/23 | 279 | 281 | 275 | 281 | 187,700 |
2020/06/22 | 274 | 277 | 271 | 274 | 88,300 |
2020/06/19 | 282 | 282 | 271 | 274 | 98,400 |
2020/06/18 | 273 | 277 | 267 | 275 | 106,400 |
2020/06/17 | 269 | 274 | 268 | 274 | 71,400 |
2020/06/16 | 267 | 271 | 264 | 271 | 128,000 |
2020/06/15 | 267 | 269 | 260 | 262 | 98,600 |
2020/06/12 | 262 | 267 | 253 | 266 | 156,100 |
2020/06/11 | 278 | 278 | 268 | 270 | 162,700 |
2020/06/10 | 282 | 285 | 275 | 280 | 152,600 |
2020/06/09 | 284 | 288 | 280 | 284 | 143,600 |
2020/06/08 | 279 | 283 | 275 | 282 | 136,500 |
2020/06/05 | 282 | 283 | 276 | 276 | 115,800 |
2020/06/04 | 283 | 289 | 277 | 284 | 199,300 |
2020/06/03 | 276 | 282 | 274 | 281 | 79,000 |
2020/06/02 | 271 | 275 | 268 | 275 | 72,700 |
2020/06/01 | 273 | 274 | 267 | 270 | 74,000 |
2020/05/29 | 279 | 281 | 273 | 273 | 124,100 |
2020/05/28 | 283 | 289 | 281 | 283 | 242,000 |
2020/05/27 | 272 | 281 | 269 | 281 | 137,800 |
2020/05/26 | 268 | 272 | 263 | 272 | 134,200 |
2020/05/25 | 258 | 265 | 258 | 265 | 126,200 |
2020/05/22 | 265 | 266 | 256 | 257 | 99,500 |
2020/05/21 | 272 | 272 | 261 | 267 | 194,200 |
2020/05/20 | 257 | 291 | 255 | 273 | 524,100 |
2020/05/19 | 258 | 262 | 252 | 257 | 132,500 |
2020/05/18 | 257 | 268 | 253 | 267 | 84,300 |
2020/05/15 | 260 | 260 | 249 | 254 | 110,700 |
2020/05/14 | 264 | 264 | 255 | 256 | 104,800 |
2020/05/13 | 258 | 265 | 256 | 265 | 82,700 |
2020/05/12 | 264 | 264 | 258 | 261 | 49,100 |
2020/05/11 | 258 | 262 | 255 | 262 | 83,100 |
2020/05/08 | 255 | 257 | 251 | 255 | 54,400 |
2020/05/07 | 250 | 253 | 248 | 251 | 46,500 |
2020/05/01 | 254 | 254 | 246 | 250 | 85,700 |
2020/04/30 | 250 | 255 | 249 | 253 | 114,700 |
2020/04/28 | 250 | 250 | 231 | 245 | 105,100 |
2020/04/27 | 244 | 250 | 241 | 250 | 52,600 |
2020/04/24 | 245 | 245 | 238 | 242 | 81,100 |
2020/04/23 | 235 | 244 | 233 | 244 | 71,400 |
2020/04/22 | 229 | 236 | 227 | 234 | 86,500 |
2020/04/21 | 238 | 238 | 230 | 233 | 60,600 |
2020/04/20 | 245 | 246 | 239 | 239 | 47,800 |
2020/04/17 | 249 | 251 | 243 | 245 | 123,600 |
2020/04/16 | 238 | 250 | 238 | 250 | 70,800 |
2020/04/15 | 247 | 247 | 236 | 239 | 146,000 |
2020/04/14 | 242 | 247 | 239 | 246 | 91,600 |
2020/04/13 | 245 | 245 | 240 | 242 | 75,400 |
2020/04/10 | 247 | 250 | 242 | 248 | 55,000 |
2020/04/09 | 246 | 249 | 241 | 244 | 81,700 |
2020/04/08 | 242 | 248 | 239 | 246 | 133,000 |
2020/04/07 | 245 | 250 | 233 | 241 | 181,300 |
2020/04/06 | 230 | 245 | 229 | 244 | 149,800 |
2020/04/03 | 241 | 246 | 233 | 236 | 73,500 |
2020/04/02 | 242 | 246 | 238 | 241 | 129,900 |
2020/04/01 | 264 | 269 | 246 | 249 | 203,000 |
2020/03/31 | 264 | 273 | 259 | 268 | 334,100 |
2020/03/30 | 259 | 266 | 252 | 265 | 178,500 |
2020/03/27 | 269 | 269 | 256 | 269 | 213,000 |
2020/03/26 | 263 | 264 | 254 | 262 | 201,100 |
2020/03/25 | 246 | 265 | 243 | 264 | 326,800 |
2020/03/24 | 238 | 242 | 231 | 239 | 167,400 |
2020/03/23 | 229 | 238 | 219 | 236 | 345,300 |
2020/03/19 | 220 | 229 | 220 | 229 | 211,400 |
2020/03/18 | 214 | 225 | 214 | 219 | 231,900 |
2020/03/17 | 186 | 215 | 186 | 213 | 273,000 |
2020/03/16 | 202 | 207 | 194 | 199 | 220,200 |
2020/03/13 | 185 | 198 | 185 | 191 | 371,100 |
2020/03/12 | 212 | 213 | 201 | 204 | 297,700 |
2020/03/11 | 222 | 226 | 218 | 220 | 217,500 |
2020/03/10 | 206 | 223 | 201 | 220 | 296,800 |
2020/03/09 | 230 | 235 | 222 | 222 | 283,900 |
2020/03/06 | 252 | 253 | 242 | 242 | 221,800 |
2020/03/05 | 255 | 263 | 253 | 260 | 260,500 |
2020/03/04 | 260 | 260 | 252 | 252 | 218,500 |
2020/03/03 | 278 | 279 | 263 | 263 | 311,500 |
2020/03/02 | 264 | 279 | 263 | 275 | 294,900 |
2020/02/28 | 266 | 269 | 260 | 267 | 347,500 |
2020/02/27 | 275 | 280 | 271 | 274 | 285,600 |
2020/02/26 | 268 | 278 | 267 | 276 | 218,100 |
2020/02/25 | 270 | 273 | 267 | 270 | 218,700 |
2020/02/21 | 287 | 288 | 280 | 281 | 152,100 |
2020/02/20 | 288 | 294 | 288 | 288 | 183,700 |
2020/02/19 | 284 | 292 | 283 | 287 | 155,800 |
2020/02/18 | 289 | 289 | 282 | 282 | 120,600 |
2020/02/17 | 281 | 291 | 279 | 290 | 278,800 |
2020/02/14 | 276 | 282 | 274 | 281 | 144,500 |
2020/02/13 | 276 | 282 | 276 | 279 | 163,400 |
2020/02/12 | 282 | 282 | 276 | 277 | 125,500 |
2020/02/10 | 282 | 284 | 280 | 283 | 103,600 |
2020/02/07 | 292 | 293 | 282 | 284 | 185,900 |
2020/02/06 | 288 | 293 | 288 | 293 | 204,700 |
2020/02/05 | 285 | 288 | 285 | 286 | 127,700 |
2020/02/04 | 274 | 283 | 273 | 282 | 140,900 |
2020/02/03 | 269 | 278 | 269 | 276 | 144,500 |
2020/01/31 | 270 | 280 | 270 | 279 | 137,700 |
2020/01/30 | 278 | 279 | 270 | 270 | 250,000 |
2020/01/29 | 281 | 282 | 279 | 279 | 88,400 |
2020/01/28 | 279 | 281 | 275 | 279 | 177,100 |
2020/01/27 | 285 | 286 | 280 | 281 | 157,800 |
2020/01/24 | 290 | 290 | 286 | 286 | 67,800 |
2020/01/23 | 291 | 291 | 286 | 288 | 121,000 |
2020/01/22 | 296 | 297 | 291 | 291 | 145,900 |
2020/01/21 | 291 | 298 | 290 | 296 | 209,600 |
2020/01/20 | 283 | 293 | 283 | 292 | 221,900 |
2020/01/17 | 281 | 283 | 278 | 281 | 87,000 |
2020/01/16 | 283 | 283 | 279 | 279 | 65,200 |
2020/01/15 | 282 | 282 | 279 | 281 | 161,200 |
2020/01/14 | 288 | 290 | 281 | 282 | 210,900 |
2020/01/10 | 293 | 294 | 287 | 289 | 128,600 |
2020/01/09 | 292 | 295 | 289 | 292 | 146,200 |
2020/01/08 | 292 | 292 | 283 | 287 | 187,100 |
2020/01/07 | 286 | 296 | 286 | 294 | 155,700 |
2020/01/06 | 282 | 287 | 282 | 284 | 195,200 |