5269 日本コンクリート工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 481 | 482 | 481 | 482 | 8,000 | 482 |
| 1987-12-26 | 503 | 504 | 496 | 496 | 21,000 | 496 |
| 1987-12-25 | 512 | 512 | 500 | 504 | 54,000 | 504 |
| 1987-12-24 | 530 | 530 | 512 | 512 | 49,000 | 512 |
| 1987-12-23 | 525 | 525 | 525 | 525 | 33,000 | 525 |
| 1987-12-22 | 544 | 544 | 535 | 535 | 41,000 | 535 |
| 1987-12-21 | 554 | 554 | 540 | 545 | 56,000 | 545 |
| 1987-12-18 | 545 | 555 | 540 | 555 | 49,000 | 555 |
| 1987-12-17 | 544 | 545 | 535 | 545 | 19,000 | 545 |
| 1987-12-16 | 550 | 565 | 538 | 538 | 84,000 | 538 |
| 1987-12-15 | 540 | 549 | 537 | 545 | 116,000 | 545 |
| 1987-12-14 | 545 | 555 | 540 | 550 | 64,000 | 550 |
| 1987-12-11 | 533 | 533 | 520 | 525 | 29,000 | 525 |
| 1987-12-10 | 542 | 542 | 531 | 531 | 16,000 | 531 |
| 1987-12-09 | 531 | 535 | 531 | 531 | 30,000 | 531 |
| 1987-12-08 | 521 | 530 | 521 | 530 | 11,000 | 530 |
| 1987-12-07 | 526 | 526 | 520 | 520 | 23,000 | 520 |
| 1987-12-05 | 524 | 524 | 520 | 522 | 25,000 | 522 |
| 1987-12-04 | 525 | 525 | 525 | 525 | 20,000 | 525 |
| 1987-12-03 | 530 | 534 | 520 | 520 | 24,000 | 520 |
| 1987-12-02 | 529 | 529 | 520 | 529 | 49,000 | 529 |
| 1987-12-01 | 500 | 534 | 500 | 534 | 41,000 | 534 |
| 1987-11-30 | 501 | 501 | 500 | 501 | 28,000 | 501 |
| 1987-11-28 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 1987-11-27 | 515 | 525 | 512 | 520 | 24,000 | 520 |
| 1987-11-26 | 520 | 520 | 512 | 512 | 25,000 | 512 |
| 1987-11-25 | 496 | 497 | 496 | 497 | 5,000 | 497 |
| 1987-11-24 | 495 | 498 | 495 | 495 | 14,000 | 495 |
| 1987-11-20 | 495 | 495 | 495 | 495 | 18,000 | 495 |
| 1987-11-19 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1987-11-18 | 495 | 495 | 490 | 495 | 20,000 | 495 |
| 1987-11-17 | 501 | 501 | 490 | 490 | 25,000 | 490 |
| 1987-11-16 | 495 | 500 | 495 | 500 | 31,000 | 500 |
| 1987-11-13 | 500 | 515 | 500 | 515 | 22,000 | 515 |
| 1987-11-12 | 480 | 488 | 480 | 488 | 10,000 | 488 |
| 1987-11-11 | 500 | 500 | 465 | 475 | 39,000 | 475 |
| 1987-11-10 | 500 | 505 | 500 | 500 | 27,000 | 500 |
| 1987-11-09 | 505 | 505 | 500 | 500 | 33,000 | 500 |
| 1987-11-07 | 510 | 529 | 510 | 515 | 10,000 | 515 |
| 1987-11-06 | 529 | 529 | 515 | 515 | 34,000 | 515 |
| 1987-11-05 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1987-11-04 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 1987-11-02 | 540 | 540 | 539 | 540 | 7,000 | 540 |
| 1987-10-31 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 1987-10-30 | 525 | 530 | 515 | 515 | 15,000 | 515 |
| 1987-10-29 | 520 | 526 | 515 | 515 | 36,000 | 515 |
| 1987-10-28 | 535 | 536 | 522 | 523 | 34,000 | 523 |
| 1987-10-27 | 490 | 505 | 490 | 505 | 44,000 | 505 |
| 1987-10-26 | 525 | 525 | 485 | 485 | 85,000 | 485 |
| 1987-10-24 | 520 | 540 | 520 | 525 | 108,000 | 525 |
| 1987-10-23 | 540 | 540 | 520 | 520 | 110,000 | 520 |
| 1987-10-22 | 570 | 595 | 550 | 560 | 70,000 | 560 |
| 1987-10-21 | 565 | 565 | 550 | 560 | 60,000 | 560 |
| 1987-10-20 | 491 | 491 | 491 | 491 | 29,000 | 491 |
| 1987-10-19 | 580 | 591 | 580 | 591 | 56,000 | 591 |
| 1987-10-16 | 615 | 615 | 600 | 601 | 106,000 | 601 |
| 1987-10-15 | 615 | 619 | 605 | 605 | 159,000 | 605 |
| 1987-10-14 | 619 | 619 | 606 | 619 | 181,000 | 619 |
| 1987-10-13 | 606 | 611 | 600 | 600 | 50,000 | 600 |
| 1987-10-12 | 610 | 615 | 608 | 610 | 86,000 | 610 |
| 1987-10-09 | 620 | 620 | 605 | 610 | 107,000 | 610 |
| 1987-10-08 | 598 | 605 | 597 | 600 | 123,000 | 600 |
| 1987-10-07 | 590 | 597 | 575 | 597 | 55,000 | 597 |
| 1987-10-06 | 590 | 600 | 588 | 597 | 54,000 | 597 |
| 1987-10-05 | 590 | 590 | 587 | 587 | 45,000 | 587 |
| 1987-10-03 | 590 | 590 | 580 | 590 | 37,000 | 590 |
| 1987-10-02 | 585 | 590 | 580 | 580 | 67,000 | 580 |
| 1987-10-01 | 590 | 590 | 576 | 590 | 51,000 | 590 |
| 1987-09-30 | 596 | 596 | 587 | 590 | 48,000 | 590 |
| 1987-09-29 | 596 | 600 | 570 | 576 | 45,000 | 576 |
| 1987-09-28 | 600 | 600 | 593 | 600 | 64,000 | 600 |
| 1987-09-26 | 575 | 600 | 575 | 600 | 17,000 | 600 |
| 1987-09-25 | 593 | 593 | 580 | 593 | 71,000 | 593 |
| 1987-09-24 | 600 | 610 | 580 | 603 | 82,000 | 603 |
| 1987-09-22 | 586 | 610 | 586 | 610 | 131,000 | 610 |
| 1987-09-21 | 595 | 620 | 585 | 620 | 116,000 | 620 |
| 1987-09-18 | 585 | 590 | 580 | 580 | 48,000 | 580 |
| 1987-09-17 | 590 | 590 | 575 | 575 | 81,000 | 575 |
| 1987-09-16 | 590 | 590 | 585 | 585 | 57,000 | 585 |
| 1987-09-14 | 590 | 600 | 580 | 580 | 37,000 | 580 |
| 1987-09-11 | 575 | 595 | 570 | 570 | 34,000 | 570 |
| 1987-09-10 | 561 | 590 | 561 | 580 | 122,000 | 580 |
| 1987-09-09 | 590 | 591 | 580 | 580 | 117,000 | 580 |
| 1987-09-08 | 620 | 621 | 600 | 600 | 144,000 | 600 |
| 1987-09-07 | 605 | 610 | 590 | 590 | 53,000 | 590 |
| 1987-09-05 | 630 | 636 | 612 | 620 | 251,000 | 620 |
| 1987-09-04 | 617 | 626 | 610 | 625 | 433,000 | 625 |
| 1987-09-03 | 605 | 615 | 598 | 600 | 108,000 | 600 |
| 1987-09-02 | 616 | 620 | 600 | 615 | 333,000 | 615 |
| 1987-09-01 | 585 | 615 | 585 | 614 | 437,000 | 614 |
| 1987-08-31 | 585 | 585 | 575 | 575 | 60,000 | 575 |
| 1987-08-29 | 580 | 585 | 565 | 565 | 40,000 | 565 |
| 1987-08-28 | 571 | 585 | 570 | 585 | 163,000 | 585 |
| 1987-08-27 | 581 | 585 | 570 | 572 | 98,000 | 572 |
| 1987-08-26 | 580 | 580 | 570 | 575 | 45,000 | 575 |
| 1987-08-25 | 575 | 575 | 560 | 562 | 46,000 | 562 |
| 1987-08-24 | 575 | 585 | 571 | 573 | 59,000 | 573 |
| 1987-08-22 | 563 | 570 | 560 | 570 | 65,000 | 570 |
| 1987-08-21 | 569 | 569 | 561 | 565 | 27,000 | 565 |
| 1987-08-20 | 565 | 570 | 560 | 560 | 33,000 | 560 |
| 1987-08-19 | 561 | 570 | 561 | 565 | 10,000 | 565 |
| 1987-08-18 | 570 | 570 | 568 | 570 | 82,000 | 570 |
| 1987-08-17 | 568 | 570 | 550 | 550 | 81,000 | 550 |
| 1987-08-14 | 565 | 570 | 550 | 550 | 59,000 | 550 |
| 1987-08-13 | 565 | 565 | 557 | 565 | 49,000 | 565 |
| 1987-08-12 | 563 | 570 | 555 | 555 | 43,000 | 555 |
| 1987-08-11 | 570 | 575 | 568 | 568 | 40,000 | 568 |
| 1987-08-10 | 573 | 575 | 563 | 570 | 54,000 | 570 |
| 1987-08-07 | 553 | 564 | 550 | 563 | 101,000 | 563 |
| 1987-08-06 | 550 | 550 | 543 | 543 | 50,000 | 543 |
| 1987-08-05 | 549 | 550 | 541 | 541 | 56,000 | 541 |
| 1987-08-04 | 549 | 549 | 535 | 540 | 65,000 | 540 |
| 1987-08-03 | 540 | 565 | 537 | 550 | 99,000 | 550 |
| 1987-08-01 | 540 | 540 | 537 | 540 | 30,000 | 540 |
| 1987-07-31 | 546 | 546 | 537 | 537 | 45,000 | 537 |
| 1987-07-30 | 540 | 550 | 535 | 543 | 48,000 | 543 |
| 1987-07-29 | 545 | 550 | 532 | 545 | 95,000 | 545 |
| 1987-07-28 | 560 | 560 | 550 | 555 | 34,000 | 555 |
| 1987-07-27 | 560 | 565 | 555 | 560 | 28,000 | 560 |
| 1987-07-25 | 551 | 560 | 551 | 560 | 19,000 | 560 |
| 1987-07-24 | 554 | 554 | 544 | 544 | 46,000 | 544 |
| 1987-07-23 | 542 | 542 | 520 | 535 | 99,000 | 535 |
| 1987-07-22 | 550 | 571 | 540 | 540 | 66,000 | 540 |
| 1987-07-21 | 560 | 569 | 535 | 538 | 60,000 | 538 |
| 1987-07-20 | 600 | 600 | 570 | 570 | 76,000 | 570 |
| 1987-07-17 | 585 | 600 | 581 | 591 | 99,000 | 591 |
| 1987-07-16 | 585 | 590 | 570 | 581 | 41,000 | 581 |
| 1987-07-15 | 585 | 600 | 580 | 581 | 44,000 | 581 |
| 1987-07-14 | 615 | 616 | 590 | 590 | 365,000 | 590 |
| 1987-07-13 | 570 | 570 | 550 | 565 | 33,000 | 565 |
| 1987-07-10 | 545 | 570 | 545 | 570 | 47,000 | 570 |
| 1987-07-09 | 553 | 565 | 545 | 550 | 52,000 | 550 |
| 1987-07-08 | 563 | 564 | 560 | 562 | 11,000 | 562 |
| 1987-07-07 | 562 | 565 | 550 | 564 | 74,000 | 564 |
| 1987-07-06 | 560 | 566 | 560 | 560 | 115,000 | 560 |
| 1987-07-04 | 550 | 550 | 540 | 545 | 18,000 | 545 |
| 1987-07-03 | 550 | 550 | 535 | 535 | 87,000 | 535 |
| 1987-07-02 | 535 | 540 | 530 | 535 | 25,000 | 535 |
| 1987-07-01 | 540 | 545 | 539 | 540 | 44,000 | 540 |
| 1987-06-30 | 550 | 551 | 544 | 550 | 62,000 | 550 |
| 1987-06-29 | 552 | 555 | 550 | 550 | 38,000 | 550 |
| 1987-06-27 | 561 | 562 | 550 | 550 | 39,000 | 550 |
| 1987-06-26 | 571 | 571 | 566 | 566 | 53,000 | 566 |
| 1987-06-25 | 560 | 570 | 560 | 561 | 24,000 | 561 |
| 1987-06-24 | 560 | 575 | 551 | 560 | 80,000 | 560 |
| 1987-06-23 | 571 | 580 | 570 | 570 | 49,000 | 570 |
| 1987-06-22 | 585 | 595 | 568 | 570 | 137,000 | 570 |
| 1987-06-19 | 600 | 600 | 585 | 585 | 185,000 | 585 |
| 1987-06-18 | 597 | 597 | 581 | 581 | 65,000 | 581 |
| 1987-06-17 | 577 | 600 | 577 | 600 | 62,000 | 600 |
| 1987-06-16 | 570 | 585 | 565 | 577 | 101,000 | 577 |
| 1987-06-15 | 594 | 600 | 580 | 580 | 64,000 | 580 |
| 1987-06-12 | 590 | 599 | 590 | 595 | 44,000 | 595 |
| 1987-06-11 | 600 | 605 | 590 | 596 | 68,000 | 596 |
| 1987-06-10 | 598 | 609 | 591 | 600 | 104,000 | 600 |
| 1987-06-09 | 610 | 610 | 591 | 591 | 68,000 | 591 |
| 1987-06-08 | 610 | 620 | 605 | 614 | 107,000 | 614 |
| 1987-06-06 | 607 | 627 | 607 | 627 | 99,000 | 627 |
| 1987-06-05 | 628 | 631 | 608 | 627 | 392,000 | 627 |
| 1987-06-04 | 608 | 630 | 598 | 630 | 661,000 | 630 |
| 1987-06-03 | 603 | 614 | 592 | 612 | 572,000 | 612 |
| 1987-06-02 | 590 | 605 | 582 | 591 | 465,000 | 591 |
| 1987-06-01 | 576 | 590 | 570 | 588 | 310,000 | 588 |
| 1987-05-30 | 571 | 580 | 565 | 572 | 75,000 | 572 |
| 1987-05-29 | 565 | 570 | 564 | 570 | 93,000 | 570 |
| 1987-05-28 | 570 | 570 | 551 | 555 | 57,000 | 555 |
| 1987-05-27 | 559 | 570 | 558 | 570 | 69,000 | 570 |
| 1987-05-26 | 575 | 575 | 555 | 574 | 143,000 | 574 |
| 1987-05-25 | 586 | 588 | 565 | 575 | 161,000 | 575 |
| 1987-05-23 | 570 | 580 | 565 | 580 | 250,000 | 580 |
| 1987-05-22 | 542 | 560 | 542 | 560 | 168,000 | 560 |
| 1987-05-21 | 530 | 545 | 530 | 532 | 41,000 | 532 |
| 1987-05-20 | 535 | 540 | 520 | 520 | 47,000 | 520 |
| 1987-05-19 | 546 | 550 | 535 | 545 | 47,000 | 545 |
| 1987-05-18 | 550 | 550 | 545 | 550 | 73,000 | 550 |
| 1987-05-15 | 545 | 548 | 540 | 547 | 79,000 | 547 |
| 1987-05-14 | 550 | 554 | 530 | 530 | 46,000 | 530 |
| 1987-05-13 | 543 | 547 | 530 | 545 | 53,000 | 545 |
| 1987-05-12 | 555 | 555 | 540 | 540 | 59,000 | 540 |
| 1987-05-11 | 546 | 559 | 545 | 550 | 53,000 | 550 |
| 1987-05-08 | 550 | 560 | 545 | 545 | 154,000 | 545 |
| 1987-05-07 | 540 | 550 | 535 | 550 | 54,000 | 550 |
| 1987-05-06 | 532 | 547 | 532 | 545 | 14,000 | 545 |
| 1987-05-02 | 557 | 557 | 527 | 527 | 43,000 | 527 |
| 1987-05-01 | 525 | 535 | 520 | 527 | 52,000 | 527 |
| 1987-04-30 | 530 | 539 | 525 | 530 | 35,000 | 530 |
| 1987-04-28 | 535 | 535 | 505 | 520 | 84,000 | 520 |
| 1987-04-27 | 551 | 551 | 540 | 545 | 92,000 | 545 |
| 1987-04-25 | 561 | 561 | 551 | 551 | 77,000 | 551 |
| 1987-04-24 | 550 | 561 | 541 | 561 | 109,000 | 561 |
| 1987-04-23 | 550 | 559 | 532 | 540 | 106,000 | 540 |
| 1987-04-22 | 552 | 553 | 548 | 548 | 56,000 | 548 |
| 1987-04-21 | 550 | 556 | 547 | 552 | 92,000 | 552 |
| 1987-04-20 | 554 | 554 | 545 | 547 | 76,000 | 547 |
| 1987-04-17 | 555 | 576 | 543 | 564 | 142,000 | 564 |
| 1987-04-16 | 555 | 560 | 548 | 559 | 80,000 | 559 |
| 1987-04-15 | 565 | 565 | 550 | 560 | 110,000 | 560 |
| 1987-04-14 | 549 | 567 | 549 | 560 | 105,000 | 560 |
| 1987-04-13 | 565 | 570 | 552 | 559 | 88,000 | 559 |
| 1987-04-10 | 559 | 580 | 547 | 571 | 272,000 | 571 |
| 1987-04-09 | 591 | 595 | 568 | 568 | 438,000 | 568 |
| 1987-04-08 | 591 | 609 | 587 | 590 | 1,617,000 | 590 |
| 1987-04-07 | 570 | 582 | 550 | 581 | 946,000 | 581 |
| 1987-04-06 | 539 | 560 | 538 | 560 | 548,000 | 560 |
| 1987-04-04 | 539 | 540 | 530 | 530 | 66,000 | 530 |
| 1987-04-03 | 540 | 543 | 520 | 520 | 116,000 | 520 |
| 1987-04-02 | 530 | 537 | 525 | 535 | 212,000 | 535 |
| 1987-04-01 | 525 | 526 | 515 | 520 | 62,000 | 520 |
| 1987-03-31 | 511 | 515 | 511 | 515 | 55,000 | 515 |
| 1987-03-30 | 534 | 537 | 519 | 519 | 65,000 | 519 |
| 1987-03-28 | 540 | 540 | 520 | 535 | 59,000 | 535 |
| 1987-03-27 | 524 | 541 | 520 | 530 | 117,000 | 530 |
| 1987-03-26 | 525 | 525 | 510 | 513 | 51,000 | 513 |
| 1987-03-25 | 515 | 530 | 515 | 530 | 67,000 | 530 |
| 1987-03-24 | 530 | 535 | 511 | 535 | 76,000 | 535 |
| 1987-03-23 | 541 | 548 | 510 | 510 | 66,000 | 510 |
| 1987-03-20 | 535 | 550 | 531 | 535 | 53,000 | 535 |
| 1987-03-19 | 559 | 560 | 526 | 526 | 101,000 | 526 |
| 1987-03-18 | 570 | 575 | 550 | 562 | 259,000 | 562 |
| 1987-03-17 | 561 | 577 | 549 | 570 | 664,000 | 570 |
| 1987-03-16 | 550 | 550 | 536 | 542 | 289,000 | 542 |
| 1987-03-13 | 505 | 535 | 505 | 535 | 262,000 | 535 |
| 1987-03-12 | 505 | 513 | 505 | 513 | 46,000 | 513 |
| 1987-03-11 | 520 | 525 | 495 | 501 | 84,000 | 501 |
| 1987-03-10 | 526 | 535 | 517 | 520 | 108,000 | 520 |
| 1987-03-09 | 531 | 534 | 517 | 517 | 115,000 | 517 |
| 1987-03-07 | 527 | 527 | 520 | 521 | 135,000 | 521 |
| 1987-03-06 | 535 | 535 | 516 | 527 | 302,000 | 527 |
| 1987-03-05 | 515 | 532 | 505 | 532 | 496,000 | 532 |
| 1987-03-04 | 525 | 525 | 509 | 510 | 81,000 | 510 |
| 1987-03-03 | 513 | 525 | 505 | 505 | 88,000 | 505 |
| 1987-03-02 | 529 | 529 | 510 | 511 | 85,000 | 511 |
| 1987-02-28 | 527 | 533 | 525 | 530 | 120,000 | 530 |
| 1987-02-27 | 530 | 531 | 521 | 530 | 233,000 | 530 |
| 1987-02-26 | 525 | 532 | 520 | 529 | 323,000 | 529 |
| 1987-02-25 | 520 | 528 | 505 | 505 | 103,000 | 505 |
| 1987-02-24 | 527 | 534 | 515 | 516 | 702,000 | 516 |
| 1987-02-23 | 494 | 520 | 491 | 517 | 280,000 | 517 |
| 1987-02-20 | 500 | 500 | 490 | 500 | 47,000 | 500 |
| 1987-02-19 | 485 | 500 | 485 | 490 | 107,000 | 490 |
| 1987-02-18 | 485 | 495 | 485 | 486 | 53,000 | 486 |
| 1987-02-17 | 502 | 505 | 490 | 490 | 63,000 | 490 |
| 1987-02-16 | 515 | 515 | 498 | 500 | 214,000 | 500 |
| 1987-02-13 | 514 | 525 | 498 | 500 | 308,000 | 500 |
| 1987-02-12 | 495 | 530 | 495 | 522 | 654,000 | 522 |
| 1987-02-10 | 460 | 490 | 460 | 490 | 180,000 | 490 |
| 1987-02-09 | 466 | 470 | 450 | 465 | 47,000 | 465 |
| 1987-02-07 | 475 | 478 | 465 | 465 | 52,000 | 465 |
| 1987-02-06 | 471 | 480 | 471 | 475 | 50,000 | 475 |
| 1987-02-05 | 479 | 479 | 470 | 473 | 81,000 | 473 |
| 1987-02-04 | 465 | 480 | 465 | 474 | 66,000 | 474 |
| 1987-02-03 | 465 | 475 | 465 | 470 | 48,000 | 470 |
| 1987-02-02 | 480 | 480 | 472 | 472 | 60,000 | 472 |
| 1987-01-31 | 480 | 480 | 470 | 472 | 28,000 | 472 |
| 1987-01-30 | 490 | 490 | 480 | 481 | 65,000 | 481 |
| 1987-01-29 | 490 | 495 | 473 | 486 | 155,000 | 486 |
| 1987-01-28 | 485 | 490 | 480 | 490 | 155,000 | 490 |
| 1987-01-27 | 456 | 470 | 451 | 470 | 70,000 | 470 |
| 1987-01-26 | 455 | 460 | 451 | 459 | 57,000 | 459 |
| 1987-01-24 | 455 | 460 | 455 | 460 | 19,000 | 460 |
| 1987-01-23 | 455 | 460 | 452 | 459 | 28,000 | 459 |
| 1987-01-22 | 463 | 464 | 450 | 451 | 40,000 | 451 |
| 1987-01-21 | 468 | 468 | 460 | 466 | 61,000 | 466 |
| 1987-01-20 | 464 | 471 | 461 | 466 | 84,000 | 466 |
| 1987-01-19 | 463 | 463 | 455 | 463 | 23,000 | 463 |
| 1987-01-16 | 460 | 460 | 440 | 440 | 50,000 | 440 |
| 1987-01-14 | 462 | 462 | 450 | 450 | 83,000 | 450 |
| 1987-01-13 | 465 | 468 | 464 | 464 | 71,000 | 464 |
| 1987-01-12 | 474 | 474 | 470 | 470 | 56,000 | 470 |
| 1987-01-09 | 474 | 475 | 470 | 474 | 121,000 | 474 |
| 1987-01-08 | 466 | 474 | 466 | 472 | 52,000 | 472 |
| 1987-01-07 | 466 | 466 | 458 | 463 | 74,000 | 463 |
| 1987-01-06 | 466 | 475 | 461 | 465 | 44,000 | 465 |
| 1987-01-05 | 470 | 470 | 460 | 465 | 11,000 | 465 |
分割・併合履歴 ： なし
