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 |
|---|---|---|---|---|---|
| 2024/05/01 | 404 | 407 | 401 | 406 | 130,700 |
| 2024/04/30 | 400 | 405 | 397 | 403 | 194,400 |
| 2024/04/26 | 392 | 396 | 386 | 395 | 151,200 |
| 2024/04/25 | 391 | 394 | 388 | 392 | 99,600 |
| 2024/04/24 | 390 | 397 | 389 | 395 | 167,500 |
| 2024/04/23 | 389 | 389 | 383 | 385 | 84,200 |
| 2024/04/22 | 381 | 387 | 381 | 385 | 104,800 |
| 2024/04/19 | 382 | 387 | 373 | 379 | 267,200 |
| 2024/04/18 | 377 | 386 | 377 | 383 | 123,400 |
| 2024/04/17 | 383 | 383 | 374 | 377 | 166,100 |
| 2024/04/16 | 393 | 393 | 382 | 383 | 189,200 |
| 2024/04/15 | 390 | 397 | 387 | 395 | 132,300 |
| 2024/04/12 | 397 | 397 | 392 | 394 | 144,500 |
| 2024/04/11 | 389 | 396 | 385 | 396 | 163,300 |
| 2024/04/10 | 395 | 396 | 393 | 393 | 121,900 |
| 2024/04/09 | 389 | 396 | 389 | 395 | 166,400 |
| 2024/04/08 | 390 | 391 | 384 | 387 | 153,700 |
| 2024/04/05 | 391 | 393 | 382 | 388 | 297,200 |
| 2024/04/04 | 400 | 404 | 397 | 397 | 179,300 |
| 2024/04/03 | 392 | 402 | 390 | 400 | 197,200 |
| 2024/04/02 | 404 | 406 | 394 | 397 | 201,700 |
| 2024/04/01 | 407 | 410 | 403 | 405 | 163,700 |
| 2024/03/29 | 396 | 405 | 396 | 405 | 174,700 |
| 2024/03/28 | 408 | 408 | 393 | 396 | 390,100 |
| 2024/03/27 | 413 | 417 | 411 | 413 | 194,400 |
| 2024/03/26 | 409 | 415 | 408 | 413 | 140,500 |
| 2024/03/25 | 414 | 420 | 409 | 409 | 237,100 |
| 2024/03/22 | 417 | 417 | 410 | 412 | 317,100 |
| 2024/03/21 | 414 | 417 | 410 | 413 | 197,900 |
| 2024/03/19 | 406 | 411 | 404 | 411 | 235,000 |
| 2024/03/18 | 406 | 414 | 405 | 405 | 299,500 |
| 2024/03/15 | 416 | 420 | 403 | 406 | 643,500 |
| 2024/03/14 | 421 | 435 | 417 | 432 | 310,800 |
| 2024/03/13 | 435 | 436 | 418 | 420 | 198,200 |
| 2024/03/12 | 429 | 435 | 419 | 432 | 278,900 |
| 2024/03/11 | 440 | 440 | 418 | 425 | 294,200 |
| 2024/03/08 | 412 | 445 | 412 | 441 | 513,500 |
| 2024/03/07 | 417 | 419 | 411 | 411 | 166,600 |
| 2024/03/06 | 404 | 416 | 401 | 414 | 171,800 |
| 2024/03/05 | 404 | 410 | 401 | 410 | 215,300 |
| 2024/03/04 | 427 | 427 | 409 | 409 | 290,000 |
| 2024/03/01 | 421 | 428 | 418 | 426 | 214,000 |
| 2024/02/29 | 428 | 428 | 420 | 422 | 155,300 |
| 2024/02/28 | 427 | 435 | 426 | 426 | 130,800 |
| 2024/02/27 | 433 | 438 | 428 | 429 | 222,500 |
| 2024/02/26 | 447 | 448 | 435 | 436 | 192,800 |
| 2024/02/22 | 448 | 448 | 443 | 446 | 100,100 |
| 2024/02/21 | 450 | 452 | 442 | 443 | 221,300 |
| 2024/02/20 | 456 | 458 | 451 | 454 | 190,900 |
| 2024/02/19 | 449 | 460 | 448 | 456 | 240,500 |
| 2024/02/16 | 449 | 463 | 449 | 455 | 270,000 |
| 2024/02/15 | 460 | 460 | 445 | 448 | 349,900 |
| 2024/02/14 | 460 | 463 | 452 | 457 | 264,200 |
| 2024/02/13 | 460 | 468 | 455 | 468 | 355,000 |
| 2024/02/09 | 472 | 475 | 460 | 460 | 401,300 |
| 2024/02/08 | 473 | 480 | 470 | 475 | 431,300 |
| 2024/02/07 | 483 | 483 | 466 | 473 | 809,200 |
| 2024/02/06 | 495 | 495 | 482 | 487 | 483,300 |
| 2024/02/05 | 477 | 496 | 477 | 495 | 647,100 |
| 2024/02/02 | 477 | 483 | 472 | 478 | 447,300 |
| 2024/02/01 | 465 | 480 | 465 | 476 | 406,400 |
| 2024/01/31 | 466 | 473 | 460 | 473 | 283,900 |
| 2024/01/30 | 459 | 474 | 459 | 468 | 361,600 |
| 2024/01/29 | 456 | 464 | 456 | 459 | 277,700 |
| 2024/01/26 | 463 | 464 | 455 | 457 | 318,500 |
| 2024/01/25 | 455 | 462 | 450 | 462 | 479,600 |
| 2024/01/24 | 462 | 465 | 451 | 452 | 646,200 |
| 2024/01/23 | 476 | 484 | 466 | 467 | 828,300 |
| 2024/01/22 | 477 | 490 | 473 | 475 | 1,034,300 |
| 2024/01/19 | 487 | 490 | 469 | 477 | 2,553,600 |
| 2024/01/18 | 468 | 510 | 462 | 477 | 8,468,700 |
| 2024/01/17 | 422 | 436 | 417 | 430 | 855,000 |
| 2024/01/16 | 414 | 427 | 412 | 416 | 604,400 |
| 2024/01/15 | 438 | 438 | 415 | 417 | 1,307,500 |
| 2024/01/12 | 439 | 439 | 402 | 426 | 3,876,500 |
| 2024/01/11 | 360 | 366 | 357 | 360 | 368,300 |
| 2024/01/10 | 359 | 360 | 354 | 357 | 166,500 |
| 2024/01/09 | 352 | 358 | 352 | 357 | 233,700 |
| 2024/01/05 | 359 | 362 | 346 | 347 | 407,700 |
| 2024/01/04 | 338 | 354 | 336 | 354 | 684,800 |