5269 日本コンクリート工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2882282282282225,000822
1988-12-2782382382082050,000820
1988-12-2683583582382315,000823
1988-12-2481682581282545,000825
1988-12-2380982580581033,000810
1988-12-2280581080280532,000805
1988-12-2180081080081025,000810
1988-12-2080080180080023,000800
1988-12-1980282079580065,000800
1988-12-1680080080080023,000800
1988-12-1582582582082560,000825
1988-12-1483984582582560,000825
1988-12-1382083982083993,000839
1988-12-1283183182082535,000825
1988-12-0982282582082146,000821
1988-12-0881984081982262,000822
1988-12-0783083982983936,000839
1988-12-0683083082082034,000820
1988-12-0580082080080656,000806
1988-12-0381084081083039,000830
1988-12-0283583580080047,000800
1988-12-0183584083083955,000839
1988-11-3083583783583563,000835
1988-11-2982085582085556,000855
1988-11-28840849820839158,000839
1988-11-26861869850869114,000869
1988-11-25860866856863153,000863
1988-11-24895895867867202,000867
1988-11-22857900850890945,000890
1988-11-21857860840840278,000840
1988-11-18888888830830566,000830
1988-11-17830880810878909,000878
1988-11-16790850790815788,000815
1988-11-15749780749780120,000780
1988-11-1474174573873816,000738
1988-11-1174575074175043,000750
1988-11-1074074173574153,000741
1988-11-0973874073173160,000731
1988-11-0874174273173130,000731
1988-11-0774174474074131,000741
1988-11-0575075074174129,000741
1988-11-0474575074474423,000744
1988-11-0276076374074221,000742
1988-11-0177077076076030,000760
1988-10-3176877476377088,000770
1988-10-2976076876076011,000760
1988-10-2877077074074062,000740
1988-10-27740765740750199,000750
1988-10-2671574071573831,000738
1988-10-2570571170571117,000711
1988-10-2469469468069016,000690
1988-10-226996996956956,000695
1988-10-2170470569569525,000695
1988-10-2071071070170336,000703
1988-10-1970771570770714,000707
1988-10-1871871870570561,000705
1988-10-1771671771471632,000716
1988-10-1472073071771744,000717
1988-10-1371071671071547,000715
1988-10-1270171370171354,000713
1988-10-1170070169869963,000699
1988-10-0769570069569923,000699
1988-10-0670070067968571,000685
1988-10-0569570569270527,000705
1988-10-0470570569069055,000690
1988-10-0370970970070254,000702
1988-10-0171871870870830,000708
1988-09-3071271270570832,000708
1988-09-2972772770270280,000702
1988-09-2873073071571728,000717
1988-09-2771971971071569,000715
1988-09-26732732710711111,000711
1988-09-2472072272072252,000722
1988-09-2272172470571861,000718
1988-09-217247287177288,000728
1988-09-2073073071571564,000715
1988-09-1971373171271534,000715
1988-09-1670370670370514,000705
1988-09-1471971970170158,000701
1988-09-1373073071272034,000720
1988-09-1269071168071136,000711
1988-09-0968669268569036,000690
1988-09-08683685682685150,000685
1988-09-0769070068068250,000682
1988-09-0668069067768328,000683
1988-09-0568068267567644,000676
1988-09-036896996806809,000680
1988-09-0267568067567925,000679
1988-09-0168068568068052,000680
1988-08-3168068568068547,000685
1988-08-3068569168068062,000680
1988-08-2968069968069524,000695
1988-08-2770070068068045,000680
1988-08-2670070069069022,000690
1988-08-2569869968068269,000682
1988-08-2470370369969957,000699
1988-08-2371072070070048,000700
1988-08-2272072071072023,000720
1988-08-1972072372072031,000720
1988-08-1873173172072325,000723
1988-08-1770373070073046,000730
1988-08-1672172570070061,000700
1988-08-1573573772172128,000721
1988-08-1274075473074039,000740
1988-08-1175376075075136,000751
1988-08-1077077075375433,000754
1988-08-09760780760776192,000776
1988-08-0875378075378062,000780
1988-08-0675375575375324,000753
1988-08-0575576075575737,000757
1988-08-0475576075575541,000755
1988-08-0375176975075537,000755
1988-08-0275076874075029,000750
1988-08-0177077076076060,000760
1988-07-3077178077077139,000771
1988-07-2977978076078044,000780
1988-07-2875277875075051,000750
1988-07-2775075673575368,000753
1988-07-2670072070072062,000720
1988-07-25729735695700137,000700
1988-07-2375075574074062,000740
1988-07-22777778755756109,000756
1988-07-2177579077077787,000777
1988-07-2078179078178151,000781
1988-07-1979079077077192,000771
1988-07-1878578575176572,000765
1988-07-1579179177079055,000790
1988-07-1480080079279265,000792
1988-07-1379280479279584,000795
1988-07-12791820791800123,000800
1988-07-1180081080080055,000800
1988-07-0879681079181059,000810
1988-07-0780082079179156,000791
1988-07-06801820790820108,000820
1988-07-0578580878579552,000795
1988-07-0479079578278250,000782
1988-07-0280080079080029,000800
1988-07-01800810793810124,000810
1988-06-3081081080480666,000806
1988-06-2981182081082016,000820
1988-06-2882282880781069,000810
1988-06-2784284882082143,000821
1988-06-2583083180680641,000806
1988-06-24850865835860159,000860
1988-06-23870880835835157,000835
1988-06-22833870833870159,000870
1988-06-21820833813825101,000825
1988-06-20807820801820110,000820
1988-06-17815815790797146,000797
1988-06-16811815806815113,000815
1988-06-1580582080581062,000810
1988-06-1482082080080070,000800
1988-06-1379581079580063,000800
1988-06-10802802790791139,000791
1988-06-09810820802803127,000803
1988-06-08840840800800131,000800
1988-06-07831831825825111,000825
1988-06-0682083382082179,000821
1988-06-0481182081081079,000810
1988-06-03815820807807154,000807
1988-06-02810830810830170,000830
1988-06-01830845819820191,000820
1988-05-31880880830830177,000830
1988-05-30850880844869230,000869
1988-05-28850851830831198,000831
1988-05-27880885840860347,000860
1988-05-26935945880898545,000898
1988-05-259659799169262,829,000926
1988-05-24915915915915663,000915
1988-05-23818830813815268,000815
1988-05-20830835810820270,000820
1988-05-19836837805810391,000810
1988-05-18851851831840473,000840
1988-05-178948948318311,253,000831
1988-05-168768898638751,939,000875
1988-05-138708808458564,195,000856
1988-05-127708477518412,812,000841
1988-05-117508207457752,643,000775
1988-05-10712740700740488,000740
1988-05-09715720710715208,000715
1988-05-07690708680701280,000701
1988-05-0668270068269583,000695
1988-05-0269069068068059,000680
1988-04-3068569568269048,000690
1988-04-28690698680688103,000688
1988-04-2768569068068886,000688
1988-04-26690700685685130,000685
1988-04-25711711700700108,000700
1988-04-23710719695710159,000710
1988-04-22700739699720658,000720
1988-04-21674700674691158,000691
1988-04-20674675665675110,000675
1988-04-19665674661664100,000664
1988-04-18673679660660104,000660
1988-04-15655670650655161,000655
1988-04-14666668650660192,000660
1988-04-1366566565565970,000659
1988-04-1266566565565558,000655
1988-04-1166566865866549,000665
1988-04-0865066564565562,000655
1988-04-0766767065066060,000660
1988-04-0667067466566578,000665
1988-04-0566167465566275,000662
1988-04-0465167565165187,000651
1988-04-0264165564064050,000640
1988-04-01655656640640133,000640
1988-03-3166166565865838,000658
1988-03-3066566965866151,000661
1988-03-2966867066067096,000670
1988-03-28650668650650105,000650
1988-03-26638638613615151,000615
1988-03-25652660640641154,000641
1988-03-2466966966066099,000660
1988-03-2367067065566075,000660
1988-03-22666680650670132,000670
1988-03-18675680670675132,000675
1988-03-17671690669680241,000680
1988-03-16717720700700664,000700
1988-03-15670699670699521,000699
1988-03-14657669656660118,000660
1988-03-11669669654654103,000654
1988-03-10670670655659192,000659
1988-03-09650670650651210,000651
1988-03-08641650637650101,000650
1988-03-0764964963864159,000641
1988-03-0565165264564530,000645
1988-03-04645650637650115,000650
1988-03-0364465064264272,000642
1988-03-02646660640642120,000642
1988-03-01649660638660192,000660
1988-02-29641641630635104,000635
1988-02-2764264563063042,000630
1988-02-26640649640640175,000640
1988-02-2564666564064198,000641
1988-02-2465566564064098,000640
1988-02-23668675654665191,000665
1988-02-22617650616648177,000648
1988-02-19630649621625230,000625
1988-02-18642649635635182,000635
1988-02-17645650631632176,000632
1988-02-16640655638645211,000645
1988-02-15675675652670293,000670
1988-02-12698698646654370,000654
1988-02-10693712679700565,000700
1988-02-09715730672683853,000683
1988-02-087457967197213,268,000721
1988-02-066907506867452,330,000745
1988-02-056336706326572,766,000657
1988-02-045996205986201,264,000620
1988-02-03568598567595582,000595
1988-02-02564570560570171,000570
1988-02-01540574540570178,000570
1988-01-3054055053753966,000539
1988-01-2952554052053574,000535
1988-01-2852552551651636,000516
1988-01-2750652850651166,000511
1988-01-265205205165169,000516
1988-01-2551552551152450,000524
1988-01-235245245185184,000518
1988-01-225285285185189,000518
1988-01-2150552550552530,000525
1988-01-205135135055059,000505
1988-01-1952452451051523,000515
1988-01-185295295255257,000525
1988-01-145055245055245,000524
1988-01-1350651550651517,000515
1988-01-1252552952052530,000525
1988-01-1150552550052526,000525
1988-01-085075255075258,000525
1988-01-0750551250551017,000510
1988-01-0650052950051034,000510
1988-01-0448848848348717,000487

分割・併合履歴 : なし