5269 日本コンクリート工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	295	295	292	295	24,000	295
1985-12-27	298	298	291	291	44,000	291
1985-12-26	295	308	295	299	20,000	299
1985-12-25	300	303	295	295	48,000	295
1985-12-24	303	303	291	291	26,000	291
1985-12-23	310	310	300	300	62,000	300
1985-12-21	298	305	291	305	41,000	305
1985-12-20	306	309	300	300	50,000	300
1985-12-19	321	324	305	305	92,000	305
1985-12-18	326	327	320	326	247,000	326
1985-12-17	315	333	315	326	431,000	326
1985-12-16	310	315	306	309	104,000	309
1985-12-13	291	310	291	305	76,000	305
1985-12-12	301	301	290	291	32,000	291
1985-12-11	314	314	295	300	67,000	300
1985-12-10	310	315	305	314	200,000	314
1985-12-09	290	305	288	305	43,000	305
1985-12-07	291	295	290	295	17,000	295
1985-12-06	288	293	286	286	42,000	286
1985-12-05	285	290	285	290	25,000	290
1985-12-04	290	290	285	285	34,000	285
1985-12-03	285	285	278	285	52,000	285
1985-12-02	276	285	275	280	18,000	280
1985-11-30	275	275	275	275	4,000	275
1985-11-29	282	282	282	282	1,000	282
1985-11-28	281	285	279	285	39,000	285
1985-11-27	279	279	279	279	17,000	279
1985-11-26	261	267	261	267	66,000	267
1985-11-25	261	261	260	261	53,000	261
1985-11-22	265	265	260	260	36,000	260
1985-11-21	265	266	260	262	40,000	262
1985-11-20	270	271	265	265	31,000	265
1985-11-19	271	275	271	271	17,000	271
1985-11-18	277	277	271	272	16,000	272
1985-11-16	276	276	275	275	6,000	275
1985-11-15	276	279	276	278	16,000	278
1985-11-14	281	283	276	276	19,000	276
1985-11-13	283	283	280	280	47,000	280
1985-11-12	283	285	281	283	46,000	283
1985-11-11	285	285	281	285	26,000	285
1985-11-08	292	292	280	280	43,000	280
1985-11-07	293	293	292	292	9,000	292
1985-11-06	290	293	290	292	19,000	292
1985-11-05	288	290	288	290	14,000	290
1985-11-02	295	295	295	295	7,000	295
1985-11-01	296	300	290	300	19,000	300
1985-10-31	287	299	287	288	19,000	288
1985-10-30	288	289	287	287	22,000	287
1985-10-29	300	300	300	300	3,000	300
1985-10-28	288	300	288	290	18,000	290
1985-10-26	287	287	287	287	11,000	287
1985-10-25	286	287	286	287	6,000	287
1985-10-24	287	288	285	286	44,000	286
1985-10-23	295	295	290	290	22,000	290
1985-10-22	292	300	292	295	15,000	295
1985-10-21	291	295	287	287	33,000	287
1985-10-19	295	295	286	286	23,000	286
1985-10-18	300	300	290	290	26,000	290
1985-10-17	295	300	295	295	33,000	295
1985-10-16	296	296	295	295	51,000	295
1985-10-15	306	306	300	300	9,000	300
1985-10-14	300	300	296	296	54,000	296
1985-10-11	300	305	297	297	21,000	297
1985-10-09	301	301	295	296	61,000	296
1985-10-08	305	308	295	295	45,000	295
1985-10-07	308	310	308	308	19,000	308
1985-10-05	308	310	305	305	30,000	305
1985-10-04	307	311	306	308	28,000	308
1985-10-03	310	310	308	308	12,000	308
1985-10-02	315	315	310	310	59,000	310
1985-10-01	319	319	315	315	50,000	315
1985-09-30	308	311	306	306	37,000	306
1985-09-28	308	308	305	305	26,000	305
1985-09-27	316	316	305	305	59,000	305
1985-09-26	330	330	315	315	80,000	315
1985-09-25	318	320	315	320	26,000	320
1985-09-24	315	320	312	312	56,000	312
1985-09-21	313	316	311	311	32,000	311
1985-09-20	320	320	310	312	60,000	312
1985-09-19	336	336	315	315	91,000	315
1985-09-18	330	337	330	336	99,000	336
1985-09-17	345	345	333	340	149,000	340
1985-09-13	331	345	330	343	279,000	343
1985-09-12	340	340	330	330	207,000	330
1985-09-11	343	350	336	336	935,000	336
1985-09-10	320	333	317	333	539,000	333
1985-09-09	305	317	305	315	139,000	315
1985-09-07	307	307	302	305	41,000	305
1985-09-06	307	308	307	307	83,000	307
1985-09-05	307	310	307	308	101,000	308
1985-09-04	315	317	307	310	145,000	310
1985-09-03	297	315	297	310	168,000	310
1985-09-02	289	299	286	297	63,000	297
1985-08-31	293	294	291	291	42,000	291
1985-08-30	285	295	283	292	70,000	292
1985-08-29	290	290	280	280	43,000	280
1985-08-28	291	292	290	290	51,000	290
1985-08-27	292	292	291	292	24,000	292
1985-08-26	290	295	290	291	28,000	291
1985-08-24	298	298	290	295	16,000	295
1985-08-23	295	299	295	295	30,000	295
1985-08-22	295	295	295	295	17,000	295
1985-08-21	291	300	291	300	41,000	300
1985-08-20	290	295	285	295	60,000	295
1985-08-19	293	293	290	290	15,000	290
1985-08-17	291	300	291	293	20,000	293
1985-08-16	289	293	289	289	18,000	289
1985-08-15	283	290	283	285	110,000	285
1985-08-14	285	290	282	282	44,000	282
1985-08-13	285	285	280	281	8,000	281
1985-08-12	277	278	270	275	11,000	275
1985-08-09	280	280	280	280	5,000	280
1985-08-08	280	285	276	285	28,000	285
1985-08-07	281	281	280	280	7,000	280
1985-08-06	296	296	291	291	26,000	291
1985-08-05	295	296	295	296	30,000	296
1985-08-03	297	300	295	295	8,000	295
1985-08-02	301	301	295	296	22,000	296
1985-08-01	280	282	280	281	29,000	281
1985-07-31	290	291	276	276	40,000	276
1985-07-30	299	300	295	295	50,000	295
1985-07-29	310	310	299	299	65,000	299
1985-07-27	297	301	297	300	39,000	300
1985-07-26	296	297	295	296	76,000	296
1985-07-25	302	305	295	295	56,000	295
1985-07-24	309	309	302	302	48,000	302
1985-07-23	310	314	307	310	101,000	310
1985-07-22	318	319	308	310	58,000	310
1985-07-20	320	325	320	320	68,000	320
1985-07-19	337	337	315	315	241,000	315
1985-07-18	323	337	322	337	596,000	337
1985-07-17	304	320	303	318	276,000	318
1985-07-16	301	315	300	302	131,000	302
1985-07-15	300	303	291	298	242,000	298
1985-07-12	290	290	285	289	73,000	289
1985-07-11	303	305	296	296	102,000	296
1985-07-10	300	305	295	298	224,000	298
1985-07-09	290	298	290	292	76,000	292
1985-07-08	295	295	290	290	19,000	290
1985-07-06	285	296	282	290	52,000	290
1985-07-05	280	283	277	277	38,000	277
1985-07-04	277	280	277	277	43,000	277
1985-07-03	276	280	275	275	32,000	275
1985-07-02	280	280	275	275	46,000	275
1985-07-01	285	285	275	275	38,000	275
1985-06-29	280	281	279	281	16,000	281
1985-06-28	278	280	275	280	30,000	280
1985-06-27	280	285	278	278	33,000	278
1985-06-26	280	281	280	280	29,000	280
1985-06-25	280	295	278	279	55,000	279
1985-06-24	289	290	281	285	41,000	285
1985-06-22	279	279	278	279	17,000	279
1985-06-21	275	276	275	276	37,000	276
1985-06-20	280	280	275	275	29,000	275
1985-06-19	277	288	271	283	40,000	283
1985-06-18	275	275	270	275	50,000	275
1985-06-17	279	281	275	275	39,000	275
1985-06-15	279	284	275	284	54,000	284
1985-06-14	290	293	278	280	76,000	280
1985-06-13	289	290	287	289	68,000	289
1985-06-12	290	293	288	288	64,000	288
1985-06-11	290	293	290	293	77,000	293
1985-06-10	310	310	287	287	111,000	287
1985-06-07	319	319	302	310	152,000	310
1985-06-06	315	315	301	301	160,000	301
1985-06-05	327	328	320	320	450,000	320
1985-06-04	304	320	300	317	442,000	317
1985-06-03	315	317	302	302	317,000	302
1985-06-01	294	300	293	300	185,000	300
1985-05-31	287	295	285	295	172,000	295
1985-05-30	285	290	283	285	158,000	285
1985-05-29	295	295	288	293	198,000	293
1985-05-28	286	295	286	295	190,000	295
1985-05-27	280	290	280	285	104,000	285
1985-05-25	279	284	279	280	101,000	280
1985-05-24	283	283	270	279	128,000	279
1985-05-23	287	287	281	281	183,000	281
1985-05-22	285	290	283	284	437,000	284
1985-05-21	281	291	281	290	469,000	290
1985-05-20	275	283	272	281	368,000	281
1985-05-18	268	270	268	270	71,000	270
1985-05-17	270	272	268	269	153,000	269
1985-05-16	260	274	259	272	259,000	272
1985-05-15	260	261	256	259	63,000	259
1985-05-14	263	264	259	260	107,000	260
1985-05-13	250	264	247	264	87,000	264
1985-05-10	245	245	244	245	38,000	245
1985-05-09	245	245	245	245	27,000	245
1985-05-08	247	250	244	244	19,000	244
1985-05-07	245	245	245	245	22,000	245
1985-05-04	244	250	243	243	14,000	243
1985-05-02	250	250	240	249	28,000	249
1985-05-01	250	250	250	250	51,000	250
1985-04-30	258	258	255	256	29,000	256
1985-04-27	259	259	258	259	16,000	259
1985-04-26	255	260	252	258	67,000	258
1985-04-25	256	257	251	251	29,000	251
1985-04-24	255	255	254	255	23,000	255
1985-04-23	251	251	250	251	20,000	251
1985-04-22	252	252	250	250	28,000	250
1985-04-20	253	254	250	250	25,000	250
1985-04-19	250	254	250	254	39,000	254
1985-04-18	258	259	250	252	51,000	252
1985-04-17	255	260	254	255	51,000	255
1985-04-16	267	267	250	255	128,000	255
1985-04-15	259	268	257	268	216,000	268
1985-04-12	254	257	240	240	77,000	240
1985-04-11	261	261	256	258	119,000	258
1985-04-10	262	267	260	261	314,000	261
1985-04-09	255	267	254	267	496,000	267
1985-04-08	244	254	244	253	188,000	253
1985-04-06	242	243	241	243	21,000	243
1985-04-05	243	244	240	241	61,000	241
1985-04-04	247	248	241	242	49,000	242
1985-04-03	235	245	235	244	72,000	244
1985-04-02	225	240	224	240	88,000	240
1985-04-01	225	225	220	225	47,000	225
1985-03-30	225	225	221	225	17,000	225
1985-03-29	221	222	220	220	56,000	220
1985-03-28	223	225	222	222	11,000	222
1985-03-27	221	221	220	220	8,000	220
1985-03-26	228	228	220	220	22,000	220
1985-03-25	230	230	223	223	43,000	223
1985-03-23	230	230	225	225	17,000	225
1985-03-22	225	230	225	228	25,000	228
1985-03-20	234	234	229	229	37,000	229
1985-03-19	234	235	231	235	19,000	235
1985-03-18	234	234	233	233	7,000	233
1985-03-16	233	233	233	233	21,000	233
1985-03-15	240	240	233	233	9,000	233
1985-03-14	240	240	240	240	10,000	240
1985-03-13	240	240	230	230	40,000	230
1985-03-12	235	238	234	238	39,000	238
1985-03-11	238	240	235	236	17,000	236
1985-03-08	235	240	235	236	41,000	236
1985-03-07	240	255	235	235	92,000	235
1985-03-06	231	236	227	236	39,000	236
1985-03-05	240	240	227	227	76,000	227
1985-03-04	244	244	240	240	76,000	240
1985-03-02	240	243	240	243	96,000	243
1985-03-01	243	245	243	244	90,000	244
1985-02-28	255	255	247	247	103,000	247
1985-02-27	259	259	246	251	207,000	251
1985-02-26	249	260	249	255	423,000	255
1985-02-25	249	249	242	248	142,000	248
1985-02-23	250	250	242	248	343,000	248
1985-02-22	245	258	242	250	796,000	250
1985-02-21	230	233	228	232	179,000	232
1985-02-20	226	232	225	230	137,000	230
1985-02-19	225	229	224	224	78,000	224
1985-02-18	220	225	216	216	48,000	216
1985-02-16	216	216	215	215	17,000	215
1985-02-15	216	216	215	215	20,000	215
1985-02-14	220	220	215	215	23,000	215
1985-02-13	220	220	219	220	27,000	220
1985-02-12	219	220	219	220	13,000	220
1985-02-08	220	220	218	218	9,000	218
1985-02-07	218	225	212	222	89,000	222
1985-02-06	224	227	222	222	36,000	222
1985-02-05	222	222	216	222	51,000	222
1985-02-04	220	221	220	221	5,000	221
1985-02-02	215	215	215	215	15,000	215
1985-02-01	229	229	225	225	40,000	225
1985-01-31	234	234	229	229	50,000	229
1985-01-30	241	244	235	235	173,000	235
1985-01-29	230	245	230	238	502,000	238
1985-01-28	230	232	227	230	139,000	230
1985-01-26	228	231	225	230	128,000	230
1985-01-25	232	232	227	230	178,000	230
1985-01-24	218	240	218	232	368,000	232
1985-01-23	220	220	218	218	27,000	218
1985-01-22	220	220	218	219	62,000	219
1985-01-21	217	220	217	217	49,000	217
1985-01-18	207	218	207	218	32,000	218
1985-01-17	211	211	205	207	17,000	207
1985-01-16	211	211	210	211	10,000	211
1985-01-14	211	211	210	210	12,000	210
1985-01-11	210	210	205	205	7,000	205
1985-01-10	210	215	210	215	24,000	215
1985-01-09	217	218	214	215	18,000	215
1985-01-08	217	218	214	217	24,000	217
1985-01-07	217	217	215	215	13,000	215
1985-01-05	219	220	218	220	9,000	220
1985-01-04	220	225	218	220	44,000	220

分割・併合履歴：なし