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
