5269 日本コンクリート工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 210 | 218 | 210 | 218 | 15,000 | 218 |
| 1984-12-27 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 1984-12-26 | 218 | 220 | 205 | 205 | 94,000 | 205 |
| 1984-12-25 | 205 | 215 | 205 | 215 | 44,000 | 215 |
| 1984-12-24 | 210 | 215 | 208 | 215 | 26,000 | 215 |
| 1984-12-22 | 208 | 210 | 208 | 210 | 6,000 | 210 |
| 1984-12-21 | 208 | 212 | 205 | 208 | 26,000 | 208 |
| 1984-12-20 | 207 | 210 | 207 | 210 | 27,000 | 210 |
| 1984-12-19 | 206 | 207 | 205 | 206 | 13,000 | 206 |
| 1984-12-18 | 207 | 207 | 205 | 205 | 22,000 | 205 |
| 1984-12-17 | 209 | 209 | 208 | 208 | 11,000 | 208 |
| 1984-12-15 | 210 | 215 | 208 | 208 | 19,000 | 208 |
| 1984-12-14 | 210 | 211 | 210 | 211 | 12,000 | 211 |
| 1984-12-13 | 207 | 207 | 206 | 207 | 16,000 | 207 |
| 1984-12-12 | 207 | 214 | 207 | 207 | 18,000 | 207 |
| 1984-12-11 | 214 | 214 | 210 | 210 | 11,000 | 210 |
| 1984-12-10 | 216 | 218 | 211 | 217 | 32,000 | 217 |
| 1984-12-07 | 213 | 215 | 210 | 211 | 32,000 | 211 |
| 1984-12-06 | 215 | 215 | 210 | 210 | 31,000 | 210 |
| 1984-12-05 | 218 | 218 | 215 | 215 | 38,000 | 215 |
| 1984-12-04 | 219 | 219 | 212 | 215 | 70,000 | 215 |
| 1984-12-03 | 220 | 220 | 210 | 210 | 65,000 | 210 |
| 1984-12-01 | 218 | 220 | 216 | 217 | 62,000 | 217 |
| 1984-11-30 | 219 | 220 | 217 | 220 | 97,000 | 220 |
| 1984-11-29 | 224 | 227 | 217 | 220 | 145,000 | 220 |
| 1984-11-28 | 217 | 225 | 217 | 225 | 139,000 | 225 |
| 1984-11-27 | 212 | 215 | 211 | 215 | 36,000 | 215 |
| 1984-11-26 | 209 | 215 | 209 | 210 | 59,000 | 210 |
| 1984-11-24 | 206 | 207 | 205 | 207 | 10,000 | 207 |
| 1984-11-22 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 1984-11-21 | 207 | 207 | 205 | 205 | 20,000 | 205 |
| 1984-11-20 | 209 | 209 | 208 | 208 | 12,000 | 208 |
| 1984-11-19 | 208 | 209 | 205 | 209 | 32,000 | 209 |
| 1984-11-17 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 1984-11-16 | 205 | 205 | 205 | 205 | 14,000 | 205 |
| 1984-11-15 | 202 | 205 | 202 | 205 | 17,000 | 205 |
| 1984-11-14 | 205 | 209 | 200 | 201 | 40,000 | 201 |
| 1984-11-13 | 205 | 209 | 204 | 209 | 40,000 | 209 |
| 1984-11-12 | 200 | 200 | 200 | 200 | 25,000 | 200 |
| 1984-11-09 | 198 | 200 | 198 | 200 | 20,000 | 200 |
| 1984-11-08 | 197 | 197 | 197 | 197 | 26,000 | 197 |
| 1984-11-07 | 195 | 197 | 195 | 197 | 15,000 | 197 |
| 1984-11-06 | 198 | 198 | 192 | 192 | 29,000 | 192 |
| 1984-11-05 | 199 | 199 | 195 | 199 | 50,000 | 199 |
| 1984-11-02 | 190 | 190 | 185 | 185 | 15,000 | 185 |
| 1984-11-01 | 190 | 195 | 190 | 195 | 28,000 | 195 |
| 1984-10-31 | 195 | 196 | 195 | 195 | 15,000 | 195 |
| 1984-10-30 | 200 | 200 | 195 | 195 | 27,000 | 195 |
| 1984-10-29 | 200 | 200 | 196 | 196 | 11,000 | 196 |
| 1984-10-27 | 200 | 200 | 200 | 200 | 29,000 | 200 |
| 1984-10-25 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1984-10-24 | 201 | 202 | 200 | 200 | 12,000 | 200 |
| 1984-10-23 | 202 | 202 | 195 | 200 | 36,000 | 200 |
| 1984-10-22 | 205 | 206 | 203 | 203 | 23,000 | 203 |
| 1984-10-20 | 200 | 202 | 200 | 202 | 42,000 | 202 |
| 1984-10-19 | 202 | 219 | 196 | 214 | 118,000 | 214 |
| 1984-10-18 | 202 | 204 | 201 | 202 | 28,000 | 202 |
| 1984-10-17 | 199 | 204 | 195 | 204 | 62,000 | 204 |
| 1984-10-16 | 190 | 198 | 190 | 198 | 54,000 | 198 |
| 1984-10-15 | 190 | 190 | 185 | 187 | 28,000 | 187 |
| 1984-10-12 | 188 | 190 | 188 | 190 | 10,000 | 190 |
| 1984-10-11 | 190 | 194 | 189 | 190 | 23,000 | 190 |
| 1984-10-08 | 189 | 189 | 189 | 189 | 7,000 | 189 |
| 1984-10-05 | 189 | 190 | 189 | 189 | 9,000 | 189 |
| 1984-10-04 | 188 | 189 | 188 | 189 | 3,000 | 189 |
| 1984-10-03 | 191 | 191 | 189 | 189 | 18,000 | 189 |
| 1984-10-02 | 190 | 190 | 190 | 190 | 16,000 | 190 |
| 1984-10-01 | 190 | 195 | 190 | 195 | 12,000 | 195 |
| 1984-09-29 | 190 | 195 | 190 | 195 | 96,000 | 195 |
| 1984-09-28 | 194 | 194 | 190 | 190 | 10,000 | 190 |
| 1984-09-27 | 199 | 199 | 199 | 199 | 10,000 | 199 |
| 1984-09-26 | 193 | 200 | 193 | 199 | 20,000 | 199 |
| 1984-09-25 | 191 | 191 | 190 | 190 | 9,000 | 190 |
| 1984-09-21 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1984-09-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-09-19 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1984-09-18 | 189 | 189 | 188 | 188 | 10,000 | 188 |
| 1984-09-14 | 190 | 190 | 188 | 188 | 31,000 | 188 |
| 1984-09-13 | 200 | 200 | 195 | 195 | 47,000 | 195 |
| 1984-09-12 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1984-09-11 | 198 | 201 | 196 | 201 | 38,000 | 201 |
| 1984-09-10 | 192 | 195 | 192 | 195 | 7,000 | 195 |
| 1984-09-07 | 191 | 192 | 191 | 192 | 18,000 | 192 |
| 1984-09-06 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1984-09-05 | 197 | 197 | 188 | 188 | 10,000 | 188 |
| 1984-09-04 | 198 | 198 | 197 | 198 | 14,000 | 198 |
| 1984-09-03 | 195 | 198 | 195 | 198 | 12,000 | 198 |
| 1984-09-01 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 1984-08-31 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1984-08-30 | 190 | 193 | 190 | 193 | 8,000 | 193 |
| 1984-08-29 | 191 | 191 | 190 | 190 | 12,000 | 190 |
| 1984-08-28 | 190 | 192 | 188 | 188 | 20,000 | 188 |
| 1984-08-24 | 198 | 198 | 198 | 198 | 8,000 | 198 |
| 1984-08-23 | 198 | 198 | 198 | 198 | 21,000 | 198 |
| 1984-08-22 | 190 | 192 | 190 | 192 | 9,000 | 192 |
| 1984-08-21 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-08-20 | 190 | 190 | 185 | 185 | 14,000 | 185 |
| 1984-08-16 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 1984-08-15 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 1984-08-14 | 199 | 199 | 199 | 199 | 7,000 | 199 |
| 1984-08-13 | 194 | 199 | 194 | 199 | 2,000 | 199 |
| 1984-08-10 | 191 | 194 | 190 | 194 | 34,000 | 194 |
| 1984-08-09 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 1984-08-08 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1984-08-07 | 192 | 192 | 190 | 190 | 10,000 | 190 |
| 1984-08-04 | 192 | 192 | 192 | 192 | 9,000 | 192 |
| 1984-08-03 | 200 | 200 | 190 | 190 | 45,000 | 190 |
| 1984-08-02 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1984-07-31 | 198 | 204 | 198 | 198 | 8,000 | 198 |
| 1984-07-30 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1984-07-28 | 199 | 199 | 198 | 198 | 12,000 | 198 |
| 1984-07-27 | 198 | 205 | 198 | 198 | 12,000 | 198 |
| 1984-07-26 | 192 | 197 | 192 | 197 | 20,000 | 197 |
| 1984-07-25 | 198 | 198 | 197 | 197 | 3,000 | 197 |
| 1984-07-24 | 201 | 201 | 199 | 199 | 15,000 | 199 |
| 1984-07-23 | 207 | 207 | 206 | 206 | 6,000 | 206 |
| 1984-07-20 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1984-07-19 | 210 | 212 | 208 | 208 | 17,000 | 208 |
| 1984-07-18 | 208 | 213 | 208 | 210 | 20,000 | 210 |
| 1984-07-17 | 210 | 212 | 208 | 212 | 40,000 | 212 |
| 1984-07-16 | 207 | 214 | 207 | 212 | 34,000 | 212 |
| 1984-07-13 | 211 | 211 | 210 | 210 | 36,000 | 210 |
| 1984-07-12 | 203 | 210 | 201 | 210 | 31,000 | 210 |
| 1984-07-11 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 1984-07-10 | 204 | 204 | 203 | 203 | 22,000 | 203 |
| 1984-07-09 | 204 | 208 | 203 | 203 | 22,000 | 203 |
| 1984-07-06 | 203 | 210 | 201 | 201 | 16,000 | 201 |
| 1984-07-05 | 203 | 204 | 202 | 202 | 17,000 | 202 |
| 1984-07-03 | 201 | 202 | 200 | 200 | 31,000 | 200 |
| 1984-07-02 | 211 | 211 | 200 | 200 | 35,000 | 200 |
| 1984-06-30 | 209 | 211 | 205 | 210 | 54,000 | 210 |
| 1984-06-29 | 201 | 213 | 201 | 212 | 137,000 | 212 |
| 1984-06-28 | 207 | 208 | 201 | 201 | 69,000 | 201 |
| 1984-06-27 | 195 | 210 | 194 | 210 | 63,000 | 210 |
| 1984-06-26 | 195 | 195 | 194 | 195 | 9,000 | 195 |
| 1984-06-25 | 195 | 195 | 193 | 193 | 6,000 | 193 |
| 1984-06-22 | 197 | 197 | 191 | 193 | 15,000 | 193 |
| 1984-06-21 | 198 | 198 | 196 | 196 | 22,000 | 196 |
| 1984-06-20 | 199 | 199 | 195 | 196 | 23,000 | 196 |
| 1984-06-18 | 191 | 191 | 186 | 190 | 11,000 | 190 |
| 1984-06-16 | 184 | 195 | 184 | 195 | 11,000 | 195 |
| 1984-06-15 | 184 | 184 | 183 | 184 | 3,000 | 184 |
| 1984-06-14 | 185 | 189 | 182 | 182 | 67,000 | 182 |
| 1984-06-13 | 183 | 190 | 183 | 190 | 23,000 | 190 |
| 1984-06-12 | 184 | 184 | 181 | 181 | 9,000 | 181 |
| 1984-06-11 | 189 | 189 | 184 | 184 | 9,000 | 184 |
| 1984-06-08 | 187 | 195 | 187 | 190 | 30,000 | 190 |
| 1984-06-07 | 183 | 188 | 183 | 188 | 3,000 | 188 |
| 1984-06-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1984-06-04 | 188 | 188 | 183 | 183 | 12,000 | 183 |
| 1984-06-02 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 1984-06-01 | 181 | 183 | 181 | 183 | 6,000 | 183 |
| 1984-05-31 | 182 | 182 | 181 | 181 | 7,000 | 181 |
| 1984-05-30 | 183 | 183 | 182 | 182 | 4,000 | 182 |
| 1984-05-29 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 1984-05-28 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1984-05-26 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 1984-05-25 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1984-05-24 | 187 | 190 | 186 | 190 | 11,000 | 190 |
| 1984-05-23 | 190 | 190 | 187 | 187 | 6,000 | 187 |
| 1984-05-22 | 192 | 192 | 187 | 190 | 15,000 | 190 |
| 1984-05-21 | 194 | 194 | 190 | 190 | 11,000 | 190 |
| 1984-05-19 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1984-05-18 | 195 | 195 | 190 | 190 | 9,000 | 190 |
| 1984-05-17 | 198 | 198 | 197 | 197 | 4,000 | 197 |
| 1984-05-16 | 198 | 198 | 193 | 193 | 11,000 | 193 |
| 1984-05-15 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 1984-05-14 | 203 | 203 | 198 | 198 | 27,000 | 198 |
| 1984-05-11 | 198 | 205 | 198 | 205 | 72,000 | 205 |
| 1984-05-08 | 200 | 200 | 186 | 186 | 31,000 | 186 |
| 1984-05-07 | 195 | 200 | 195 | 200 | 19,000 | 200 |
| 1984-05-04 | 199 | 200 | 195 | 198 | 9,000 | 198 |
| 1984-05-02 | 195 | 200 | 195 | 200 | 8,000 | 200 |
| 1984-05-01 | 192 | 195 | 192 | 195 | 10,000 | 195 |
| 1984-04-28 | 192 | 192 | 191 | 191 | 8,000 | 191 |
| 1984-04-27 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1984-04-26 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 1984-04-25 | 191 | 191 | 190 | 190 | 22,000 | 190 |
| 1984-04-24 | 191 | 191 | 191 | 191 | 12,000 | 191 |
| 1984-04-23 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 1984-04-21 | 190 | 190 | 187 | 187 | 22,000 | 187 |
| 1984-04-20 | 195 | 195 | 190 | 195 | 22,000 | 195 |
| 1984-04-19 | 192 | 192 | 192 | 192 | 6,000 | 192 |
| 1984-04-18 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1984-04-17 | 197 | 197 | 191 | 191 | 12,000 | 191 |
| 1984-04-16 | 193 | 193 | 191 | 191 | 25,000 | 191 |
| 1984-04-13 | 192 | 192 | 192 | 192 | 8,000 | 192 |
| 1984-04-12 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1984-04-11 | 204 | 204 | 191 | 191 | 11,000 | 191 |
| 1984-04-10 | 191 | 205 | 191 | 205 | 19,000 | 205 |
| 1984-04-09 | 187 | 188 | 187 | 188 | 9,000 | 188 |
| 1984-04-07 | 186 | 186 | 186 | 186 | 14,000 | 186 |
| 1984-04-06 | 190 | 190 | 185 | 185 | 63,000 | 185 |
| 1984-04-05 | 194 | 194 | 190 | 190 | 12,000 | 190 |
| 1984-04-04 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 1984-04-03 | 192 | 192 | 190 | 192 | 20,000 | 192 |
| 1984-04-02 | 192 | 194 | 192 | 193 | 30,000 | 193 |
| 1984-03-31 | 190 | 190 | 190 | 190 | 141,000 | 190 |
| 1984-03-30 | 202 | 202 | 199 | 200 | 20,000 | 200 |
| 1984-03-29 | 200 | 200 | 200 | 200 | 14,000 | 200 |
| 1984-03-28 | 196 | 199 | 195 | 199 | 12,000 | 199 |
| 1984-03-27 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 1984-03-26 | 194 | 194 | 193 | 193 | 24,000 | 193 |
| 1984-03-24 | 192 | 192 | 192 | 192 | 17,000 | 192 |
| 1984-03-23 | 200 | 200 | 191 | 191 | 17,000 | 191 |
| 1984-03-22 | 200 | 200 | 200 | 200 | 23,000 | 200 |
| 1984-03-21 | 202 | 202 | 200 | 200 | 61,000 | 200 |
| 1984-03-19 | 200 | 203 | 200 | 201 | 24,000 | 201 |
| 1984-03-16 | 220 | 220 | 209 | 215 | 90,000 | 215 |
| 1984-03-14 | 233 | 240 | 226 | 226 | 542,000 | 226 |
| 1984-03-13 | 225 | 235 | 220 | 229 | 528,000 | 229 |
| 1984-03-12 | 210 | 220 | 210 | 220 | 544,000 | 220 |
| 1984-03-09 | 191 | 209 | 191 | 205 | 318,000 | 205 |
| 1984-03-08 | 185 | 195 | 185 | 193 | 49,000 | 193 |
| 1984-03-07 | 192 | 192 | 181 | 181 | 40,000 | 181 |
| 1984-03-06 | 185 | 191 | 185 | 191 | 47,000 | 191 |
| 1984-03-05 | 178 | 180 | 178 | 180 | 6,000 | 180 |
| 1984-03-03 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1984-03-02 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1984-03-01 | 170 | 172 | 170 | 172 | 19,000 | 172 |
| 1984-02-27 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1984-02-25 | 188 | 190 | 188 | 190 | 2,000 | 190 |
| 1984-02-24 | 195 | 195 | 190 | 190 | 10,000 | 190 |
| 1984-02-23 | 190 | 198 | 190 | 190 | 30,000 | 190 |
| 1984-02-22 | 185 | 190 | 185 | 190 | 22,000 | 190 |
| 1984-02-21 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 1984-02-20 | 186 | 186 | 185 | 185 | 8,000 | 185 |
| 1984-02-18 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1984-02-17 | 186 | 186 | 185 | 185 | 14,000 | 185 |
| 1984-02-16 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 1984-02-15 | 187 | 187 | 187 | 187 | 17,000 | 187 |
| 1984-02-14 | 187 | 187 | 187 | 187 | 12,000 | 187 |
| 1984-02-13 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 1984-02-10 | 187 | 188 | 187 | 187 | 14,000 | 187 |
| 1984-02-09 | 188 | 188 | 187 | 187 | 5,000 | 187 |
| 1984-02-08 | 187 | 187 | 187 | 187 | 13,000 | 187 |
| 1984-02-07 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1984-02-06 | 187 | 188 | 187 | 187 | 17,000 | 187 |
| 1984-02-04 | 187 | 188 | 187 | 187 | 21,000 | 187 |
| 1984-02-03 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 1984-02-02 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 1984-02-01 | 187 | 189 | 187 | 189 | 14,000 | 189 |
| 1984-01-31 | 187 | 187 | 187 | 187 | 11,000 | 187 |
| 1984-01-30 | 188 | 188 | 187 | 187 | 11,000 | 187 |
| 1984-01-28 | 187 | 189 | 187 | 187 | 9,000 | 187 |
| 1984-01-27 | 187 | 187 | 187 | 187 | 15,000 | 187 |
| 1984-01-25 | 187 | 190 | 187 | 190 | 14,000 | 190 |
| 1984-01-24 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 1984-01-23 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 1984-01-21 | 188 | 189 | 187 | 187 | 11,000 | 187 |
| 1984-01-20 | 187 | 190 | 187 | 190 | 14,000 | 190 |
| 1984-01-19 | 187 | 187 | 187 | 187 | 7,000 | 187 |
| 1984-01-18 | 190 | 190 | 187 | 187 | 27,000 | 187 |
| 1984-01-17 | 186 | 190 | 186 | 189 | 8,000 | 189 |
| 1984-01-13 | 185 | 190 | 185 | 190 | 29,000 | 190 |
| 1984-01-12 | 185 | 185 | 185 | 185 | 13,000 | 185 |
| 1984-01-11 | 189 | 189 | 180 | 181 | 15,000 | 181 |
| 1984-01-10 | 186 | 190 | 186 | 190 | 32,000 | 190 |
| 1984-01-09 | 182 | 186 | 182 | 186 | 22,000 | 186 |
| 1984-01-07 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1984-01-06 | 177 | 177 | 175 | 177 | 40,000 | 177 |
| 1984-01-05 | 175 | 175 | 175 | 175 | 31,000 | 175 |
| 1984-01-04 | 176 | 176 | 175 | 175 | 42,000 | 175 |
分割・併合履歴 ： なし
