5269 日本コンクリート工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	177	177	177	177	2,000	177
1983-12-27	174	177	174	175	10,000	175
1983-12-26	173	173	173	173	6,000	173
1983-12-24	174	174	173	173	7,000	173
1983-12-23	174	174	170	171	5,000	171
1983-12-22	170	170	170	170	8,000	170
1983-12-21	170	170	170	170	11,000	170
1983-12-20	171	171	170	170	18,000	170
1983-12-19	171	171	170	170	4,000	170
1983-12-16	171	171	170	170	17,000	170
1983-12-15	174	174	173	173	7,000	173
1983-12-14	173	175	173	173	11,000	173
1983-12-13	173	173	173	173	6,000	173
1983-12-12	173	173	170	173	14,000	173
1983-12-08	172	172	172	172	10,000	172
1983-12-07	173	173	173	173	5,000	173
1983-12-06	172	172	172	172	12,000	172
1983-12-05	171	172	171	172	7,000	172
1983-12-02	174	174	172	172	18,000	172
1983-11-29	174	174	174	174	12,000	174
1983-11-28	175	175	174	174	6,000	174
1983-11-26	174	174	174	174	4,000	174
1983-11-25	174	174	174	174	6,000	174
1983-11-24	175	175	175	175	10,000	175
1983-11-21	175	175	175	175	5,000	175
1983-11-18	173	175	173	173	9,000	173
1983-11-17	175	175	172	172	10,000	172
1983-11-16	171	172	171	172	6,000	172
1983-11-15	171	171	171	171	6,000	171
1983-11-14	173	173	173	173	1,000	173
1983-11-11	172	172	171	171	15,000	171
1983-11-10	175	175	171	171	16,000	171
1983-11-09	177	177	177	177	3,000	177
1983-11-08	176	176	176	176	18,000	176
1983-11-04	176	177	175	176	18,000	176
1983-11-02	178	178	176	176	6,000	176
1983-11-01	178	178	178	178	5,000	178
1983-10-31	178	178	177	177	2,000	177
1983-10-28	180	180	178	178	7,000	178
1983-10-27	179	179	179	179	1,000	179
1983-10-26	181	181	181	181	5,000	181
1983-10-25	183	183	182	182	12,000	182
1983-10-24	181	183	181	183	22,000	183
1983-10-22	180	180	180	180	6,000	180
1983-10-21	180	180	180	180	17,000	180
1983-10-20	175	185	175	180	36,000	180
1983-10-19	174	175	174	174	7,000	174
1983-10-18	175	175	175	175	15,000	175
1983-10-17	175	175	175	175	6,000	175
1983-10-15	172	173	172	173	9,000	173
1983-10-14	169	172	169	172	12,000	172
1983-10-12	168	170	168	170	12,000	170
1983-10-11	170	170	170	170	13,000	170
1983-10-05	170	171	170	171	27,000	171
1983-10-03	171	171	171	171	2,000	171
1983-10-01	171	171	171	171	4,000	171
1983-09-30	173	173	173	173	4,000	173
1983-09-29	173	173	173	173	8,000	173
1983-09-27	172	172	170	170	20,000	170
1983-09-26	171	173	171	172	8,000	172
1983-09-24	171	171	171	171	1,000	171
1983-09-22	171	171	170	170	13,000	170
1983-09-20	173	175	173	175	9,000	175
1983-09-19	171	173	171	173	2,000	173
1983-09-17	175	175	175	175	3,000	175
1983-09-16	170	170	170	170	16,000	170
1983-09-14	171	171	170	170	7,000	170
1983-09-13	170	170	170	170	14,000	170
1983-09-12	170	170	170	170	20,000	170
1983-09-09	172	173	170	170	24,000	170
1983-09-08	172	172	172	172	7,000	172
1983-09-07	170	170	170	170	13,000	170
1983-09-06	170	170	170	170	7,000	170
1983-09-05	170	170	170	170	5,000	170
1983-09-02	173	173	170	170	22,000	170
1983-09-01	170	170	170	170	2,000	170
1983-08-31	168	173	168	170	7,000	170
1983-08-30	170	173	168	168	6,000	168
1983-08-29	169	169	169	169	1,000	169
1983-08-26	167	167	167	167	1,000	167
1983-08-25	167	167	166	166	9,000	166
1983-08-23	170	170	166	166	11,000	166
1983-08-22	170	170	170	170	7,000	170
1983-08-20	170	170	170	170	6,000	170
1983-08-19	171	171	171	171	5,000	171
1983-08-18	172	172	172	172	3,000	172
1983-08-17	172	172	172	172	3,000	172
1983-08-16	172	172	172	172	6,000	172
1983-08-15	172	173	172	173	7,000	173
1983-08-12	172	172	172	172	6,000	172
1983-08-11	172	172	172	172	3,000	172
1983-08-10	172	172	172	172	6,000	172
1983-08-09	172	172	172	172	17,000	172
1983-08-06	172	172	172	172	6,000	172
1983-08-04	172	173	172	173	42,000	173
1983-08-03	173	173	172	172	5,000	172
1983-08-02	173	174	173	174	2,000	174
1983-08-01	174	174	172	172	7,000	172
1983-07-29	173	173	173	173	3,000	173
1983-07-28	172	172	172	172	3,000	172
1983-07-27	171	171	171	171	8,000	171
1983-07-26	171	171	171	171	2,000	171
1983-07-25	171	174	171	174	7,000	174
1983-07-23	174	175	174	175	4,000	175
1983-07-22	171	171	171	171	5,000	171
1983-07-19	170	170	170	170	17,000	170
1983-07-18	170	170	170	170	12,000	170
1983-07-14	172	174	170	170	18,000	170
1983-07-13	171	171	170	170	14,000	170
1983-07-11	170	171	170	171	14,000	171
1983-07-08	170	170	170	170	4,000	170
1983-07-06	171	172	171	172	2,000	172
1983-07-05	170	170	170	170	21,000	170
1983-07-04	170	172	170	170	23,000	170
1983-07-02	171	171	171	171	7,000	171
1983-06-30	171	171	171	171	3,000	171
1983-06-29	170	170	170	170	8,000	170
1983-06-25	170	170	170	170	4,000	170
1983-06-24	171	171	171	171	5,000	171
1983-06-21	170	170	170	170	7,000	170
1983-06-20	170	170	168	168	8,000	168
1983-06-16	171	171	170	170	3,000	170
1983-06-15	171	171	170	170	8,000	170
1983-06-14	175	175	175	175	3,000	175
1983-06-13	175	175	175	175	1,000	175
1983-06-11	173	173	172	172	4,000	172
1983-06-10	174	174	174	174	6,000	174
1983-06-09	174	174	174	174	2,000	174
1983-06-08	179	179	175	175	4,000	175
1983-06-07	179	179	179	179	3,000	179
1983-06-06	178	178	178	178	5,000	178
1983-06-03	180	180	179	179	4,000	179
1983-06-02	180	180	180	180	4,000	180
1983-06-01	180	180	180	180	3,000	180
1983-05-30	180	180	180	180	3,000	180
1983-05-27	181	181	180	180	30,000	180
1983-05-26	185	185	181	181	17,000	181
1983-05-24	188	188	182	185	6,000	185
1983-05-19	182	190	182	190	32,000	190
1983-05-18	185	190	184	190	14,000	190
1983-05-14	189	189	189	189	1,000	189
1983-05-13	186	190	186	190	3,000	190
1983-05-12	186	190	186	190	20,000	190
1983-05-11	191	191	190	190	15,000	190
1983-05-09	194	194	192	192	12,000	192
1983-05-07	193	194	191	194	13,000	194
1983-05-06	191	191	191	191	3,000	191
1983-05-04	192	193	190	190	28,000	190
1983-04-30	190	190	190	190	3,000	190
1983-04-28	193	193	190	190	19,000	190
1983-04-27	189	195	189	193	49,000	193
1983-04-26	185	186	185	186	5,000	186
1983-04-25	182	190	182	182	16,000	182
1983-04-23	180	180	180	180	10,000	180
1983-04-22	182	182	180	180	13,000	180
1983-04-21	181	185	181	181	16,000	181
1983-04-20	182	182	181	181	6,000	181
1983-04-18	181	181	181	181	17,000	181
1983-04-15	185	190	185	190	9,000	190
1983-04-14	185	186	185	185	7,000	185
1983-04-13	186	186	186	186	11,000	186
1983-04-12	183	183	180	180	12,000	180
1983-04-11	186	186	183	186	15,000	186
1983-04-09	185	185	185	185	9,000	185
1983-04-08	186	186	185	185	7,000	185
1983-04-06	186	189	185	185	13,000	185
1983-04-05	184	190	184	185	9,000	185
1983-04-04	180	181	180	181	22,000	181
1983-04-02	192	192	185	185	40,000	185
1983-04-01	194	194	193	193	55,000	193
1983-03-31	184	194	184	194	34,000	194
1983-03-29	182	182	182	182	1,000	182
1983-03-28	180	180	180	180	1,000	180
1983-03-25	185	185	185	185	3,000	185
1983-03-24	181	186	181	186	12,000	186
1983-03-22	180	180	180	180	20,000	180
1983-03-18	181	182	180	182	6,000	182
1983-03-17	180	180	180	180	60,000	180
1983-03-16	185	185	180	180	7,000	180
1983-03-15	185	185	185	185	25,000	185
1983-03-14	185	185	185	185	24,000	185
1983-03-12	190	190	185	187	63,000	187
1983-03-11	185	203	185	195	215,000	195
1983-03-10	170	172	170	172	43,000	172
1983-03-09	172	172	171	172	47,000	172
1983-03-08	172	172	172	172	9,000	172
1983-03-04	171	172	171	172	4,000	172
1983-03-03	171	175	171	175	9,000	175
1983-03-02	173	176	170	170	35,000	170
1983-03-01	174	175	174	175	5,000	175
1983-02-26	171	173	171	173	40,000	173
1983-02-25	171	172	171	172	34,000	172
1983-02-24	171	171	171	171	7,000	171
1983-02-23	171	172	171	171	24,000	171
1983-02-22	173	173	171	172	12,000	172
1983-02-21	174	175	174	174	12,000	174
1983-02-18	176	176	175	175	32,000	175
1983-02-17	172	177	172	177	37,000	177
1983-02-16	171	174	171	174	33,000	174
1983-02-15	171	171	170	170	26,000	170
1983-02-14	170	170	165	170	26,000	170
1983-02-12	170	170	170	170	10,000	170
1983-02-10	170	170	170	170	8,000	170
1983-02-09	171	171	170	171	51,000	171
1983-02-08	170	172	170	172	29,000	172
1983-02-07	169	171	169	170	27,000	170
1983-02-05	168	169	168	169	11,000	169
1983-02-04	167	170	167	170	39,000	170
1983-02-03	165	167	165	167	29,000	167
1983-02-02	165	165	165	165	42,000	165
1983-02-01	161	163	161	162	39,000	162
1983-01-31	162	162	161	162	28,000	162
1983-01-29	161	161	160	160	12,000	160
1983-01-28	160	163	160	163	17,000	163
1983-01-27	161	161	161	161	19,000	161
1983-01-26	164	164	163	163	13,000	163
1983-01-25	165	165	164	165	19,000	165
1983-01-24	165	166	165	166	17,000	166
1983-01-20	167	167	167	167	5,000	167
1983-01-19	168	168	168	168	15,000	168
1983-01-18	168	168	168	168	2,000	168
1983-01-17	165	168	165	168	12,000	168
1983-01-14	164	165	164	165	22,000	165
1983-01-13	165	166	165	166	12,000	166
1983-01-12	164	165	164	165	15,000	165
1983-01-11	164	164	163	163	29,000	163
1983-01-08	163	163	163	163	11,000	163
1983-01-06	163	163	163	163	5,000	163
1983-01-05	162	163	161	163	6,000	163
1983-01-04	160	162	160	162	10,000	162

分割・併合履歴：なし