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