5269 日本コンクリート工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28240244236244107,900244
2022-09-27244248240240152,800240
2022-09-26259259244244209,500244
2022-09-22261264260261152,300261
2022-09-2126926926426544,700265
2022-09-2027027026826828,000268
2022-09-1626927126826824,000268
2022-09-1527427426926975,700269
2022-09-1427127426927156,700271
2022-09-1327527527127131,900271
2022-09-1227427427127331,100273
2022-09-0927127427127155,400271
2022-09-0826927326827169,900271
2022-09-0727027026626735,300267
2022-09-0626927126827051,300270
2022-09-0527027126826961,600269
2022-09-0227227427027353,300273
2022-09-0126927326927169,600271
2022-08-3127027227027020,800270
2022-08-3027027327027326,400273
2022-08-2927127126926941,500269
2022-08-2627527527227339,900273
2022-08-2527127426827258,700272
2022-08-2427327327027158,000271
2022-08-2327127327027246,500272
2022-08-2227527527127242,000272
2022-08-1927727727427536,500275
2022-08-1827527727527726,300277
2022-08-1727627827627723,500277
2022-08-1627627627427533,200275
2022-08-1528028027427648,200276
2022-08-1227527827327860,800278
2022-08-10279280272272107,200272
2022-08-0927827927427528,400275
2022-08-0827527927527730,900277
2022-08-0527027727027643,200276
2022-08-0427527527027049,500270
2022-08-0327827827427419,000274
2022-08-0227627927527552,800275
2022-08-0127527727227738,400277
2022-07-2927827827327329,700273
2022-07-2827627827427839,400278
2022-07-2727827927527631,300276
2022-07-2627828027627871,600278
2022-07-2527627627427533,000275
2022-07-2227327627327572,200275
2022-07-2127427427327315,400273
2022-07-2027427527127477,100274
2022-07-1927127126827027,300270
2022-07-1527327427027085,500270
2022-07-1426827226727286,900272
2022-07-1326826926626731,000267
2022-07-1227127126726783,100267
2022-07-11266271265271140,800271
2022-07-08264268263263147,500263
2022-07-07265266261266102,000266
2022-07-06266266262265167,900265
2022-07-0526426826426676,200266
2022-07-0426826826526764,400267
2022-07-0126626826526591,400265
2022-06-3026826926626784,300267
2022-06-2926827026626894,400268
2022-06-2826827026727069,300270
2022-06-2727327426827092,700270
2022-06-2427627627027362,100273
2022-06-2327127326827384,100273
2022-06-2227127326727177,800271
2022-06-21267271267271115,500271
2022-06-20278278263265216,500265
2022-06-17278278272275122,600275
2022-06-1628128327827965,600279
2022-06-15289289281281102,600281
2022-06-1428728828528792,600287
2022-06-1328828928528792,700287
2022-06-1029029529029080,700290
2022-06-0929129529029182,900291
2022-06-08293293290292100,600292
2022-06-0728929628929288,600292
2022-06-06282289280287122,600287
2022-06-0328428528028277,400282
2022-06-0228328628228374,500283
2022-06-0128028628028687,400286
2022-05-31279281278280103,300280
2022-05-30274282273277183,700277
2022-05-27280281272274119,800274
2022-05-2628428427927979,600279
2022-05-2527928327527978,900279
2022-05-24286286279279125,400279
2022-05-2328828928428677,500286
2022-05-2028428728428558,500285
2022-05-1928328827928487,700284
2022-05-1828929328328887,900288
2022-05-17295300287287123,700287
2022-05-16302303292294114,000294
2022-05-13307309291300161,200300
2022-05-1230530529929968,200299
2022-05-1130730730430757,100307
2022-05-1031031130730876,200308
2022-05-0931031431031084,700310
2022-05-06305311300311125,100311
2022-05-0230531030531096,800310
2022-04-28296307296307101,700307
2022-04-2730130229629696,600296
2022-04-2630630630130179,600301
2022-04-2530130530030446,800304
2022-04-2230530530130255,800302
2022-04-2130530730330784,300307
2022-04-2030130530130587,300305
2022-04-1930130229830164,100301
2022-04-1830230329930150,200301
2022-04-1530130330030267,600302
2022-04-1430330330030157,200301
2022-04-1329430329430389,800303
2022-04-1229429529129460,800294
2022-04-1129930029429477,700294
2022-04-0829430029429997,800299
2022-04-0729729929429449,700294
2022-04-0629930029729745,500297
2022-04-0529930229729971,200299
2022-04-0429830029729766,500297
2022-04-0129129728829674,100296
2022-03-3129329729129165,700291
2022-03-3029529729229775,700297
2022-03-29300301293298130,200298
2022-03-2830130329930055,300300
2022-03-25309309298300146,700300
2022-03-24305307302307124,900307
2022-03-23309310307307111,600307
2022-03-2230730730430697,700306
2022-03-18306307303304156,300304
2022-03-1730530830530898,000308
2022-03-16301307300302118,500302
2022-03-15307307302304110,700304
2022-03-1430130630030683,900306
2022-03-11299304299301153,800301
2022-03-10289302289302109,000302
2022-03-09290292283284153,800284
2022-03-08293296286290161,900290
2022-03-07296299293295154,300295
2022-03-0430030129629682,000296
2022-03-0329930229830143,800301
2022-03-0230130129629673,100296
2022-03-01305306300302118,600302
2022-02-28299305299305154,300305
2022-02-2530030029529982,200299
2022-02-2429629929329995,200299
2022-02-2229729929329876,100298
2022-02-2129729929629974,900299
2022-02-1829630129630084,800300
2022-02-1730030029629972,700299
2022-02-1629530029530072,100300
2022-02-15295299291294134,100294
2022-02-14287294286290161,700290
2022-02-1029329328929171,900291
2022-02-0929129328829278,900292
2022-02-0828529028528979,100289
2022-02-07285287281283118,100283
2022-02-0428328728328685,600286
2022-02-0328728728328380,700283
2022-02-0228028728028796,000287
2022-02-0128028227827954,100279
2022-01-3128228227928054,700280
2022-01-2828028227828289,100282
2022-01-27280281274276125,200276
2022-01-2628328427827885,800278
2022-01-25286286279281101,600281
2022-01-2428328628228680,600286
2022-01-2128028327728374,700283
2022-01-2027728627728177,900281
2022-01-19282284276276108,700276
2022-01-1828328828228399,700283
2022-01-1728028628028371,700283
2022-01-1428028227728089,100280
2022-01-1328528528128162,000281
2022-01-1228128728028594,900285
2022-01-1127728127628092,700280
2022-01-07281281276279115,000279
2022-01-0628028227727875,200278
2022-01-05281282277280118,600280
2022-01-04282285279282137,600282

分割・併合履歴 : なし