5269 日本コンクリート工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	465	470	460	460	29,000	460
1986-12-26	470	475	460	460	59,000	460
1986-12-25	463	465	460	460	105,000	460
1986-12-24	462	470	461	463	34,000	463
1986-12-23	465	475	460	460	53,000	460
1986-12-22	469	479	465	465	90,000	465
1986-12-19	471	480	465	465	66,000	465
1986-12-18	479	490	475	475	47,000	475
1986-12-17	495	495	480	489	230,000	489
1986-12-16	480	500	478	490	431,000	490
1986-12-15	470	478	470	475	214,000	475
1986-12-12	465	470	460	468	128,000	468
1986-12-11	470	470	456	456	92,000	456
1986-12-10	441	466	435	462	173,000	462
1986-12-09	438	450	438	440	37,000	440
1986-12-08	435	445	435	435	65,000	435
1986-12-06	441	441	434	440	64,000	440
1986-12-05	451	451	441	442	63,000	442
1986-12-04	446	459	441	441	154,000	441
1986-12-03	448	448	440	441	37,000	441
1986-12-02	450	450	438	438	66,000	438
1986-12-01	440	449	430	449	85,000	449
1986-11-29	432	450	431	450	33,000	450
1986-11-28	447	447	430	431	31,000	431
1986-11-27	444	445	435	445	72,000	445
1986-11-26	414	445	414	445	152,000	445
1986-11-25	414	415	410	414	74,000	414
1986-11-22	414	416	410	416	28,000	416
1986-11-21	405	418	405	409	126,000	409
1986-11-20	406	406	400	405	93,000	405
1986-11-19	406	409	400	406	75,000	406
1986-11-18	416	420	406	406	101,000	406
1986-11-17	410	420	410	410	53,000	410
1986-11-14	408	410	407	409	28,000	409
1986-11-13	410	410	407	407	54,000	407
1986-11-12	410	410	400	405	116,000	405
1986-11-11	414	414	400	400	91,000	400
1986-11-10	415	415	405	405	47,000	405
1986-11-07	390	410	390	410	111,000	410
1986-11-06	389	390	385	390	33,000	390
1986-11-05	390	393	383	390	49,000	390
1986-11-04	386	390	385	390	69,000	390
1986-11-01	395	395	385	385	60,000	385
1986-10-31	399	400	390	395	74,000	395
1986-10-30	389	400	385	385	43,000	385
1986-10-29	375	385	375	385	53,000	385
1986-10-28	370	371	370	371	16,000	371
1986-10-27	365	375	365	365	58,000	365
1986-10-25	367	367	360	360	28,000	360
1986-10-24	367	370	367	369	55,000	369
1986-10-23	366	373	363	365	82,000	365
1986-10-22	370	380	366	366	66,000	366
1986-10-21	370	370	368	368	16,000	368
1986-10-20	399	399	390	390	19,000	390
1986-10-17	397	399	391	399	139,000	399
1986-10-16	390	390	359	370	147,000	370
1986-10-15	390	400	390	390	32,000	390
1986-10-14	403	411	390	390	35,000	390
1986-10-13	419	419	400	400	50,000	400
1986-10-09	399	420	396	420	48,000	420
1986-10-08	400	402	395	400	24,000	400
1986-10-07	400	405	400	400	50,000	400
1986-10-06	396	410	395	410	188,000	410
1986-10-03	377	378	355	360	426,000	360
1986-10-02	400	400	377	377	53,000	377
1986-10-01	420	420	398	400	35,000	400
1986-09-30	420	430	410	410	50,000	410
1986-09-29	425	435	425	430	62,000	430
1986-09-27	430	430	425	425	14,000	425
1986-09-26	440	440	410	410	50,000	410
1986-09-25	441	450	440	445	82,000	445
1986-09-24	446	449	440	440	71,000	440
1986-09-22	450	450	440	443	94,000	443
1986-09-19	468	468	460	460	33,000	460
1986-09-18	464	470	464	465	36,000	465
1986-09-17	440	452	440	450	18,000	450
1986-09-16	465	475	439	440	52,000	440
1986-09-12	470	470	460	465	59,000	465
1986-09-11	481	494	481	481	89,000	481
1986-09-10	480	485	479	480	102,000	480
1986-09-09	471	485	471	475	85,000	475
1986-09-08	470	479	465	465	51,000	465
1986-09-06	470	475	463	470	75,000	470
1986-09-05	462	470	460	469	95,000	469
1986-09-04	460	460	450	460	35,000	460
1986-09-03	470	470	445	451	52,000	451
1986-09-02	469	480	461	461	76,000	461
1986-09-01	489	489	470	470	36,000	470
1986-08-30	495	495	475	490	45,000	490
1986-08-29	450	491	450	491	53,000	491
1986-08-28	442	450	436	450	65,000	450
1986-08-27	448	450	442	442	61,000	442
1986-08-26	440	450	440	445	36,000	445
1986-08-25	443	461	435	436	90,000	436
1986-08-22	482	482	468	468	314,000	468
1986-08-21	489	490	487	487	145,000	487
1986-08-20	489	498	489	490	126,000	490
1986-08-19	485	494	485	494	102,000	494
1986-08-18	495	500	485	485	40,000	485
1986-08-15	500	500	485	485	40,000	485
1986-08-14	500	500	485	485	47,000	485
1986-08-13	500	505	491	500	43,000	500
1986-08-12	498	498	480	485	111,000	485
1986-08-11	495	498	495	498	48,000	498
1986-08-08	483	500	483	487	59,000	487
1986-08-07	479	496	479	481	57,000	481
1986-08-06	472	480	472	480	38,000	480
1986-08-05	466	474	465	472	65,000	472
1986-08-04	480	480	465	465	23,000	465
1986-08-02	465	466	465	465	21,000	465
1986-08-01	476	485	461	461	62,000	461
1986-07-31	509	515	486	486	114,000	486
1986-07-30	482	495	480	495	107,000	495
1986-07-29	490	490	476	477	104,000	477
1986-07-28	490	495	485	485	63,000	485
1986-07-26	510	510	490	500	81,000	500
1986-07-25	515	515	510	510	90,000	510
1986-07-24	512	520	512	515	26,000	515
1986-07-23	515	515	510	512	77,000	512
1986-07-22	508	515	508	515	66,000	515
1986-07-21	525	530	509	511	155,000	511
1986-07-19	525	530	525	525	172,000	525
1986-07-18	524	530	523	523	69,000	523
1986-07-17	531	539	522	522	89,000	522
1986-07-16	533	545	533	538	57,000	538
1986-07-15	550	553	536	553	87,000	553
1986-07-14	565	565	550	557	229,000	557
1986-07-11	530	565	530	558	479,000	558
1986-07-10	535	535	528	529	73,000	529
1986-07-09	540	544	528	530	177,000	530
1986-07-08	511	539	509	539	239,000	539
1986-07-07	520	530	515	520	124,000	520
1986-07-05	520	520	510	520	61,000	520
1986-07-04	534	535	515	518	150,000	518
1986-07-03	520	539	520	530	342,000	530
1986-07-02	515	520	510	517	128,000	517
1986-07-01	525	540	510	510	245,000	510
1986-06-30	510	529	510	522	173,000	522
1986-06-28	510	520	510	510	72,000	510
1986-06-27	535	540	520	520	346,000	520
1986-06-26	525	535	525	525	351,000	525
1986-06-25	540	548	535	535	945,000	535
1986-06-24	510	541	505	526	1,223,000	526
1986-06-23	492	510	485	509	257,000	509
1986-06-21	500	506	487	487	194,000	487
1986-06-20	472	506	464	495	473,000	495
1986-06-19	480	485	470	472	149,000	472
1986-06-18	460	486	460	481	159,000	481
1986-06-17	472	479	459	465	116,000	465
1986-06-16	490	495	476	480	155,000	480
1986-06-13	495	500	480	489	361,000	489
1986-06-12	518	520	485	498	410,000	498
1986-06-11	491	530	487	515	1,223,000	515
1986-06-10	479	500	476	490	714,000	490
1986-06-09	478	499	478	490	859,000	490
1986-06-07	470	480	469	478	495,000	478
1986-06-06	461	470	451	470	600,000	470
1986-06-05	451	478	447	468	1,522,000	468
1986-06-04	410	430	408	425	529,000	425
1986-06-03	398	405	395	400	178,000	400
1986-06-02	395	398	391	395	76,000	395
1986-05-31	399	399	395	395	59,000	395
1986-05-30	410	410	402	402	68,000	402
1986-05-29	417	417	408	410	89,000	410
1986-05-28	423	425	413	418	256,000	418
1986-05-27	408	419	404	418	243,000	418
1986-05-26	400	405	398	400	141,000	400
1986-05-24	404	404	390	390	87,000	390
1986-05-23	410	410	384	384	71,000	384
1986-05-22	416	416	400	411	138,000	411
1986-05-21	410	414	408	408	275,000	408
1986-05-20	405	424	403	405	554,000	405
1986-05-19	399	399	390	391	72,000	391
1986-05-17	400	400	390	394	145,000	394
1986-05-16	400	405	390	399	298,000	399
1986-05-15	385	409	385	400	561,000	400
1986-05-14	375	380	367	380	56,000	380
1986-05-13	380	381	360	365	41,000	365
1986-05-12	382	385	380	380	48,000	380
1986-05-09	380	382	373	382	83,000	382
1986-05-08	378	381	372	375	133,000	375
1986-05-07	376	378	370	378	102,000	378
1986-05-06	370	371	365	366	51,000	366
1986-05-02	354	365	354	365	69,000	365
1986-05-01	359	360	353	354	35,000	354
1986-04-30	368	368	353	353	40,000	353
1986-04-28	368	370	353	353	39,000	353
1986-04-26	360	370	360	367	25,000	367
1986-04-25	366	368	361	363	25,000	363
1986-04-24	370	370	365	365	32,000	365
1986-04-23	365	370	363	363	41,000	363
1986-04-22	372	373	361	369	45,000	369
1986-04-21	378	379	371	371	38,000	371
1986-04-19	380	381	373	378	47,000	378
1986-04-18	370	373	368	373	35,000	373
1986-04-17	366	373	366	373	29,000	373
1986-04-16	380	380	366	366	42,000	366
1986-04-15	385	388	360	360	25,000	360
1986-04-14	386	390	385	386	135,000	386
1986-04-11	385	390	380	381	178,000	381
1986-04-10	370	386	370	380	167,000	380
1986-04-09	369	378	365	365	84,000	365
1986-04-08	360	365	360	364	89,000	364
1986-04-07	350	350	348	348	47,000	348
1986-04-05	350	350	347	347	36,000	347
1986-04-04	361	361	348	348	33,000	348
1986-04-03	353	353	336	341	55,000	341
1986-04-02	360	360	350	350	34,000	350
1986-04-01	362	362	355	358	55,000	358
1986-03-31	365	373	360	360	48,000	360
1986-03-29	351	370	351	370	26,000	370
1986-03-28	359	359	350	350	37,000	350
1986-03-27	352	362	352	355	31,000	355
1986-03-26	350	353	350	351	17,000	351
1986-03-25	355	360	350	350	79,000	350
1986-03-24	365	365	355	360	62,000	360
1986-03-22	366	366	355	355	70,000	355
1986-03-20	380	380	365	365	37,000	365
1986-03-19	385	385	370	370	107,000	370
1986-03-18	365	390	365	375	87,000	375
1986-03-17	375	375	365	365	72,000	365
1986-03-15	375	382	370	370	41,000	370
1986-03-14	388	388	373	375	58,000	375
1986-03-13	389	390	378	390	111,000	390
1986-03-12	390	395	370	395	221,000	395
1986-03-11	393	393	380	390	232,000	390
1986-03-10	380	401	380	395	853,000	395
1986-03-07	374	374	361	361	93,000	361
1986-03-06	365	370	350	350	170,000	350
1986-03-05	385	388	360	365	382,000	365
1986-03-04	360	390	359	381	851,000	381
1986-03-03	355	355	352	353	82,000	353
1986-03-01	347	350	347	350	37,000	350
1986-02-28	350	350	342	345	204,000	345
1986-02-27	355	355	345	345	67,000	345
1986-02-26	353	360	350	355	134,000	355
1986-02-25	351	351	345	350	80,000	350
1986-02-24	363	364	341	341	126,000	341
1986-02-22	348	365	346	363	107,000	363
1986-02-21	359	359	345	345	46,000	345
1986-02-20	360	360	343	345	80,000	345
1986-02-19	365	367	360	362	187,000	362
1986-02-18	368	368	360	360	166,000	360
1986-02-17	360	368	355	365	278,000	365
1986-02-15	349	360	349	360	264,000	360
1986-02-14	330	350	330	350	239,000	350
1986-02-13	358	360	330	330	219,000	330
1986-02-12	364	370	355	363	982,000	363
1986-02-10	334	345	331	345	539,000	345
1986-02-07	305	330	305	319	300,000	319
1986-02-06	295	300	293	300	66,000	300
1986-02-05	296	296	293	294	28,000	294
1986-02-04	299	299	292	292	44,000	292
1986-02-03	305	305	292	292	23,000	292
1986-02-01	304	304	304	304	8,000	304
1986-01-31	298	298	291	292	11,000	292
1986-01-30	292	295	292	295	17,000	295
1986-01-29	300	300	291	291	9,000	291
1986-01-28	290	295	290	291	34,000	291
1986-01-27	305	305	300	300	13,000	300
1986-01-25	295	295	291	295	49,000	295
1986-01-24	295	295	292	293	30,000	293
1986-01-23	300	300	290	291	50,000	291
1986-01-22	300	301	295	298	89,000	298
1986-01-21	293	300	293	298	29,000	298
1986-01-20	298	298	291	291	41,000	291
1986-01-18	300	312	300	304	41,000	304
1986-01-17	300	301	298	300	35,000	300
1986-01-16	309	309	299	299	9,000	299
1986-01-14	305	309	300	309	19,000	309
1986-01-13	308	315	297	297	25,000	297
1986-01-10	305	307	305	307	16,000	307
1986-01-09	305	315	305	315	44,000	315
1986-01-08	304	304	295	298	5,000	298
1986-01-07	309	309	305	305	2,000	305
1986-01-06	315	315	310	310	13,000	310
1986-01-04	310	315	310	315	25,000	315

分割・併合履歴：なし