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 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 822 | 822 | 822 | 822 | 25,000 | 822 |
| 1988-12-27 | 823 | 823 | 820 | 820 | 50,000 | 820 |
| 1988-12-26 | 835 | 835 | 823 | 823 | 15,000 | 823 |
| 1988-12-24 | 816 | 825 | 812 | 825 | 45,000 | 825 |
| 1988-12-23 | 809 | 825 | 805 | 810 | 33,000 | 810 |
| 1988-12-22 | 805 | 810 | 802 | 805 | 32,000 | 805 |
| 1988-12-21 | 800 | 810 | 800 | 810 | 25,000 | 810 |
| 1988-12-20 | 800 | 801 | 800 | 800 | 23,000 | 800 |
| 1988-12-19 | 802 | 820 | 795 | 800 | 65,000 | 800 |
| 1988-12-16 | 800 | 800 | 800 | 800 | 23,000 | 800 |
| 1988-12-15 | 825 | 825 | 820 | 825 | 60,000 | 825 |
| 1988-12-14 | 839 | 845 | 825 | 825 | 60,000 | 825 |
| 1988-12-13 | 820 | 839 | 820 | 839 | 93,000 | 839 |
| 1988-12-12 | 831 | 831 | 820 | 825 | 35,000 | 825 |
| 1988-12-09 | 822 | 825 | 820 | 821 | 46,000 | 821 |
| 1988-12-08 | 819 | 840 | 819 | 822 | 62,000 | 822 |
| 1988-12-07 | 830 | 839 | 829 | 839 | 36,000 | 839 |
| 1988-12-06 | 830 | 830 | 820 | 820 | 34,000 | 820 |
| 1988-12-05 | 800 | 820 | 800 | 806 | 56,000 | 806 |
| 1988-12-03 | 810 | 840 | 810 | 830 | 39,000 | 830 |
| 1988-12-02 | 835 | 835 | 800 | 800 | 47,000 | 800 |
| 1988-12-01 | 835 | 840 | 830 | 839 | 55,000 | 839 |
| 1988-11-30 | 835 | 837 | 835 | 835 | 63,000 | 835 |
| 1988-11-29 | 820 | 855 | 820 | 855 | 56,000 | 855 |
| 1988-11-28 | 840 | 849 | 820 | 839 | 158,000 | 839 |
| 1988-11-26 | 861 | 869 | 850 | 869 | 114,000 | 869 |
| 1988-11-25 | 860 | 866 | 856 | 863 | 153,000 | 863 |
| 1988-11-24 | 895 | 895 | 867 | 867 | 202,000 | 867 |
| 1988-11-22 | 857 | 900 | 850 | 890 | 945,000 | 890 |
| 1988-11-21 | 857 | 860 | 840 | 840 | 278,000 | 840 |
| 1988-11-18 | 888 | 888 | 830 | 830 | 566,000 | 830 |
| 1988-11-17 | 830 | 880 | 810 | 878 | 909,000 | 878 |
| 1988-11-16 | 790 | 850 | 790 | 815 | 788,000 | 815 |
| 1988-11-15 | 749 | 780 | 749 | 780 | 120,000 | 780 |
| 1988-11-14 | 741 | 745 | 738 | 738 | 16,000 | 738 |
| 1988-11-11 | 745 | 750 | 741 | 750 | 43,000 | 750 |
| 1988-11-10 | 740 | 741 | 735 | 741 | 53,000 | 741 |
| 1988-11-09 | 738 | 740 | 731 | 731 | 60,000 | 731 |
| 1988-11-08 | 741 | 742 | 731 | 731 | 30,000 | 731 |
| 1988-11-07 | 741 | 744 | 740 | 741 | 31,000 | 741 |
| 1988-11-05 | 750 | 750 | 741 | 741 | 29,000 | 741 |
| 1988-11-04 | 745 | 750 | 744 | 744 | 23,000 | 744 |
| 1988-11-02 | 760 | 763 | 740 | 742 | 21,000 | 742 |
| 1988-11-01 | 770 | 770 | 760 | 760 | 30,000 | 760 |
| 1988-10-31 | 768 | 774 | 763 | 770 | 88,000 | 770 |
| 1988-10-29 | 760 | 768 | 760 | 760 | 11,000 | 760 |
| 1988-10-28 | 770 | 770 | 740 | 740 | 62,000 | 740 |
| 1988-10-27 | 740 | 765 | 740 | 750 | 199,000 | 750 |
| 1988-10-26 | 715 | 740 | 715 | 738 | 31,000 | 738 |
| 1988-10-25 | 705 | 711 | 705 | 711 | 17,000 | 711 |
| 1988-10-24 | 694 | 694 | 680 | 690 | 16,000 | 690 |
| 1988-10-22 | 699 | 699 | 695 | 695 | 6,000 | 695 |
| 1988-10-21 | 704 | 705 | 695 | 695 | 25,000 | 695 |
| 1988-10-20 | 710 | 710 | 701 | 703 | 36,000 | 703 |
| 1988-10-19 | 707 | 715 | 707 | 707 | 14,000 | 707 |
| 1988-10-18 | 718 | 718 | 705 | 705 | 61,000 | 705 |
| 1988-10-17 | 716 | 717 | 714 | 716 | 32,000 | 716 |
| 1988-10-14 | 720 | 730 | 717 | 717 | 44,000 | 717 |
| 1988-10-13 | 710 | 716 | 710 | 715 | 47,000 | 715 |
| 1988-10-12 | 701 | 713 | 701 | 713 | 54,000 | 713 |
| 1988-10-11 | 700 | 701 | 698 | 699 | 63,000 | 699 |
| 1988-10-07 | 695 | 700 | 695 | 699 | 23,000 | 699 |
| 1988-10-06 | 700 | 700 | 679 | 685 | 71,000 | 685 |
| 1988-10-05 | 695 | 705 | 692 | 705 | 27,000 | 705 |
| 1988-10-04 | 705 | 705 | 690 | 690 | 55,000 | 690 |
| 1988-10-03 | 709 | 709 | 700 | 702 | 54,000 | 702 |
| 1988-10-01 | 718 | 718 | 708 | 708 | 30,000 | 708 |
| 1988-09-30 | 712 | 712 | 705 | 708 | 32,000 | 708 |
| 1988-09-29 | 727 | 727 | 702 | 702 | 80,000 | 702 |
| 1988-09-28 | 730 | 730 | 715 | 717 | 28,000 | 717 |
| 1988-09-27 | 719 | 719 | 710 | 715 | 69,000 | 715 |
| 1988-09-26 | 732 | 732 | 710 | 711 | 111,000 | 711 |
| 1988-09-24 | 720 | 722 | 720 | 722 | 52,000 | 722 |
| 1988-09-22 | 721 | 724 | 705 | 718 | 61,000 | 718 |
| 1988-09-21 | 724 | 728 | 717 | 728 | 8,000 | 728 |
| 1988-09-20 | 730 | 730 | 715 | 715 | 64,000 | 715 |
| 1988-09-19 | 713 | 731 | 712 | 715 | 34,000 | 715 |
| 1988-09-16 | 703 | 706 | 703 | 705 | 14,000 | 705 |
| 1988-09-14 | 719 | 719 | 701 | 701 | 58,000 | 701 |
| 1988-09-13 | 730 | 730 | 712 | 720 | 34,000 | 720 |
| 1988-09-12 | 690 | 711 | 680 | 711 | 36,000 | 711 |
| 1988-09-09 | 686 | 692 | 685 | 690 | 36,000 | 690 |
| 1988-09-08 | 683 | 685 | 682 | 685 | 150,000 | 685 |
| 1988-09-07 | 690 | 700 | 680 | 682 | 50,000 | 682 |
| 1988-09-06 | 680 | 690 | 677 | 683 | 28,000 | 683 |
| 1988-09-05 | 680 | 682 | 675 | 676 | 44,000 | 676 |
| 1988-09-03 | 689 | 699 | 680 | 680 | 9,000 | 680 |
| 1988-09-02 | 675 | 680 | 675 | 679 | 25,000 | 679 |
| 1988-09-01 | 680 | 685 | 680 | 680 | 52,000 | 680 |
| 1988-08-31 | 680 | 685 | 680 | 685 | 47,000 | 685 |
| 1988-08-30 | 685 | 691 | 680 | 680 | 62,000 | 680 |
| 1988-08-29 | 680 | 699 | 680 | 695 | 24,000 | 695 |
| 1988-08-27 | 700 | 700 | 680 | 680 | 45,000 | 680 |
| 1988-08-26 | 700 | 700 | 690 | 690 | 22,000 | 690 |
| 1988-08-25 | 698 | 699 | 680 | 682 | 69,000 | 682 |
| 1988-08-24 | 703 | 703 | 699 | 699 | 57,000 | 699 |
| 1988-08-23 | 710 | 720 | 700 | 700 | 48,000 | 700 |
| 1988-08-22 | 720 | 720 | 710 | 720 | 23,000 | 720 |
| 1988-08-19 | 720 | 723 | 720 | 720 | 31,000 | 720 |
| 1988-08-18 | 731 | 731 | 720 | 723 | 25,000 | 723 |
| 1988-08-17 | 703 | 730 | 700 | 730 | 46,000 | 730 |
| 1988-08-16 | 721 | 725 | 700 | 700 | 61,000 | 700 |
| 1988-08-15 | 735 | 737 | 721 | 721 | 28,000 | 721 |
| 1988-08-12 | 740 | 754 | 730 | 740 | 39,000 | 740 |
| 1988-08-11 | 753 | 760 | 750 | 751 | 36,000 | 751 |
| 1988-08-10 | 770 | 770 | 753 | 754 | 33,000 | 754 |
| 1988-08-09 | 760 | 780 | 760 | 776 | 192,000 | 776 |
| 1988-08-08 | 753 | 780 | 753 | 780 | 62,000 | 780 |
| 1988-08-06 | 753 | 755 | 753 | 753 | 24,000 | 753 |
| 1988-08-05 | 755 | 760 | 755 | 757 | 37,000 | 757 |
| 1988-08-04 | 755 | 760 | 755 | 755 | 41,000 | 755 |
| 1988-08-03 | 751 | 769 | 750 | 755 | 37,000 | 755 |
| 1988-08-02 | 750 | 768 | 740 | 750 | 29,000 | 750 |
| 1988-08-01 | 770 | 770 | 760 | 760 | 60,000 | 760 |
| 1988-07-30 | 771 | 780 | 770 | 771 | 39,000 | 771 |
| 1988-07-29 | 779 | 780 | 760 | 780 | 44,000 | 780 |
| 1988-07-28 | 752 | 778 | 750 | 750 | 51,000 | 750 |
| 1988-07-27 | 750 | 756 | 735 | 753 | 68,000 | 753 |
| 1988-07-26 | 700 | 720 | 700 | 720 | 62,000 | 720 |
| 1988-07-25 | 729 | 735 | 695 | 700 | 137,000 | 700 |
| 1988-07-23 | 750 | 755 | 740 | 740 | 62,000 | 740 |
| 1988-07-22 | 777 | 778 | 755 | 756 | 109,000 | 756 |
| 1988-07-21 | 775 | 790 | 770 | 777 | 87,000 | 777 |
| 1988-07-20 | 781 | 790 | 781 | 781 | 51,000 | 781 |
| 1988-07-19 | 790 | 790 | 770 | 771 | 92,000 | 771 |
| 1988-07-18 | 785 | 785 | 751 | 765 | 72,000 | 765 |
| 1988-07-15 | 791 | 791 | 770 | 790 | 55,000 | 790 |
| 1988-07-14 | 800 | 800 | 792 | 792 | 65,000 | 792 |
| 1988-07-13 | 792 | 804 | 792 | 795 | 84,000 | 795 |
| 1988-07-12 | 791 | 820 | 791 | 800 | 123,000 | 800 |
| 1988-07-11 | 800 | 810 | 800 | 800 | 55,000 | 800 |
| 1988-07-08 | 796 | 810 | 791 | 810 | 59,000 | 810 |
| 1988-07-07 | 800 | 820 | 791 | 791 | 56,000 | 791 |
| 1988-07-06 | 801 | 820 | 790 | 820 | 108,000 | 820 |
| 1988-07-05 | 785 | 808 | 785 | 795 | 52,000 | 795 |
| 1988-07-04 | 790 | 795 | 782 | 782 | 50,000 | 782 |
| 1988-07-02 | 800 | 800 | 790 | 800 | 29,000 | 800 |
| 1988-07-01 | 800 | 810 | 793 | 810 | 124,000 | 810 |
| 1988-06-30 | 810 | 810 | 804 | 806 | 66,000 | 806 |
| 1988-06-29 | 811 | 820 | 810 | 820 | 16,000 | 820 |
| 1988-06-28 | 822 | 828 | 807 | 810 | 69,000 | 810 |
| 1988-06-27 | 842 | 848 | 820 | 821 | 43,000 | 821 |
| 1988-06-25 | 830 | 831 | 806 | 806 | 41,000 | 806 |
| 1988-06-24 | 850 | 865 | 835 | 860 | 159,000 | 860 |
| 1988-06-23 | 870 | 880 | 835 | 835 | 157,000 | 835 |
| 1988-06-22 | 833 | 870 | 833 | 870 | 159,000 | 870 |
| 1988-06-21 | 820 | 833 | 813 | 825 | 101,000 | 825 |
| 1988-06-20 | 807 | 820 | 801 | 820 | 110,000 | 820 |
| 1988-06-17 | 815 | 815 | 790 | 797 | 146,000 | 797 |
| 1988-06-16 | 811 | 815 | 806 | 815 | 113,000 | 815 |
| 1988-06-15 | 805 | 820 | 805 | 810 | 62,000 | 810 |
| 1988-06-14 | 820 | 820 | 800 | 800 | 70,000 | 800 |
| 1988-06-13 | 795 | 810 | 795 | 800 | 63,000 | 800 |
| 1988-06-10 | 802 | 802 | 790 | 791 | 139,000 | 791 |
| 1988-06-09 | 810 | 820 | 802 | 803 | 127,000 | 803 |
| 1988-06-08 | 840 | 840 | 800 | 800 | 131,000 | 800 |
| 1988-06-07 | 831 | 831 | 825 | 825 | 111,000 | 825 |
| 1988-06-06 | 820 | 833 | 820 | 821 | 79,000 | 821 |
| 1988-06-04 | 811 | 820 | 810 | 810 | 79,000 | 810 |
| 1988-06-03 | 815 | 820 | 807 | 807 | 154,000 | 807 |
| 1988-06-02 | 810 | 830 | 810 | 830 | 170,000 | 830 |
| 1988-06-01 | 830 | 845 | 819 | 820 | 191,000 | 820 |
| 1988-05-31 | 880 | 880 | 830 | 830 | 177,000 | 830 |
| 1988-05-30 | 850 | 880 | 844 | 869 | 230,000 | 869 |
| 1988-05-28 | 850 | 851 | 830 | 831 | 198,000 | 831 |
| 1988-05-27 | 880 | 885 | 840 | 860 | 347,000 | 860 |
| 1988-05-26 | 935 | 945 | 880 | 898 | 545,000 | 898 |
| 1988-05-25 | 965 | 979 | 916 | 926 | 2,829,000 | 926 |
| 1988-05-24 | 915 | 915 | 915 | 915 | 663,000 | 915 |
| 1988-05-23 | 818 | 830 | 813 | 815 | 268,000 | 815 |
| 1988-05-20 | 830 | 835 | 810 | 820 | 270,000 | 820 |
| 1988-05-19 | 836 | 837 | 805 | 810 | 391,000 | 810 |
| 1988-05-18 | 851 | 851 | 831 | 840 | 473,000 | 840 |
| 1988-05-17 | 894 | 894 | 831 | 831 | 1,253,000 | 831 |
| 1988-05-16 | 876 | 889 | 863 | 875 | 1,939,000 | 875 |
| 1988-05-13 | 870 | 880 | 845 | 856 | 4,195,000 | 856 |
| 1988-05-12 | 770 | 847 | 751 | 841 | 2,812,000 | 841 |
| 1988-05-11 | 750 | 820 | 745 | 775 | 2,643,000 | 775 |
| 1988-05-10 | 712 | 740 | 700 | 740 | 488,000 | 740 |
| 1988-05-09 | 715 | 720 | 710 | 715 | 208,000 | 715 |
| 1988-05-07 | 690 | 708 | 680 | 701 | 280,000 | 701 |
| 1988-05-06 | 682 | 700 | 682 | 695 | 83,000 | 695 |
| 1988-05-02 | 690 | 690 | 680 | 680 | 59,000 | 680 |
| 1988-04-30 | 685 | 695 | 682 | 690 | 48,000 | 690 |
| 1988-04-28 | 690 | 698 | 680 | 688 | 103,000 | 688 |
| 1988-04-27 | 685 | 690 | 680 | 688 | 86,000 | 688 |
| 1988-04-26 | 690 | 700 | 685 | 685 | 130,000 | 685 |
| 1988-04-25 | 711 | 711 | 700 | 700 | 108,000 | 700 |
| 1988-04-23 | 710 | 719 | 695 | 710 | 159,000 | 710 |
| 1988-04-22 | 700 | 739 | 699 | 720 | 658,000 | 720 |
| 1988-04-21 | 674 | 700 | 674 | 691 | 158,000 | 691 |
| 1988-04-20 | 674 | 675 | 665 | 675 | 110,000 | 675 |
| 1988-04-19 | 665 | 674 | 661 | 664 | 100,000 | 664 |
| 1988-04-18 | 673 | 679 | 660 | 660 | 104,000 | 660 |
| 1988-04-15 | 655 | 670 | 650 | 655 | 161,000 | 655 |
| 1988-04-14 | 666 | 668 | 650 | 660 | 192,000 | 660 |
| 1988-04-13 | 665 | 665 | 655 | 659 | 70,000 | 659 |
| 1988-04-12 | 665 | 665 | 655 | 655 | 58,000 | 655 |
| 1988-04-11 | 665 | 668 | 658 | 665 | 49,000 | 665 |
| 1988-04-08 | 650 | 665 | 645 | 655 | 62,000 | 655 |
| 1988-04-07 | 667 | 670 | 650 | 660 | 60,000 | 660 |
| 1988-04-06 | 670 | 674 | 665 | 665 | 78,000 | 665 |
| 1988-04-05 | 661 | 674 | 655 | 662 | 75,000 | 662 |
| 1988-04-04 | 651 | 675 | 651 | 651 | 87,000 | 651 |
| 1988-04-02 | 641 | 655 | 640 | 640 | 50,000 | 640 |
| 1988-04-01 | 655 | 656 | 640 | 640 | 133,000 | 640 |
| 1988-03-31 | 661 | 665 | 658 | 658 | 38,000 | 658 |
| 1988-03-30 | 665 | 669 | 658 | 661 | 51,000 | 661 |
| 1988-03-29 | 668 | 670 | 660 | 670 | 96,000 | 670 |
| 1988-03-28 | 650 | 668 | 650 | 650 | 105,000 | 650 |
| 1988-03-26 | 638 | 638 | 613 | 615 | 151,000 | 615 |
| 1988-03-25 | 652 | 660 | 640 | 641 | 154,000 | 641 |
| 1988-03-24 | 669 | 669 | 660 | 660 | 99,000 | 660 |
| 1988-03-23 | 670 | 670 | 655 | 660 | 75,000 | 660 |
| 1988-03-22 | 666 | 680 | 650 | 670 | 132,000 | 670 |
| 1988-03-18 | 675 | 680 | 670 | 675 | 132,000 | 675 |
| 1988-03-17 | 671 | 690 | 669 | 680 | 241,000 | 680 |
| 1988-03-16 | 717 | 720 | 700 | 700 | 664,000 | 700 |
| 1988-03-15 | 670 | 699 | 670 | 699 | 521,000 | 699 |
| 1988-03-14 | 657 | 669 | 656 | 660 | 118,000 | 660 |
| 1988-03-11 | 669 | 669 | 654 | 654 | 103,000 | 654 |
| 1988-03-10 | 670 | 670 | 655 | 659 | 192,000 | 659 |
| 1988-03-09 | 650 | 670 | 650 | 651 | 210,000 | 651 |
| 1988-03-08 | 641 | 650 | 637 | 650 | 101,000 | 650 |
| 1988-03-07 | 649 | 649 | 638 | 641 | 59,000 | 641 |
| 1988-03-05 | 651 | 652 | 645 | 645 | 30,000 | 645 |
| 1988-03-04 | 645 | 650 | 637 | 650 | 115,000 | 650 |
| 1988-03-03 | 644 | 650 | 642 | 642 | 72,000 | 642 |
| 1988-03-02 | 646 | 660 | 640 | 642 | 120,000 | 642 |
| 1988-03-01 | 649 | 660 | 638 | 660 | 192,000 | 660 |
| 1988-02-29 | 641 | 641 | 630 | 635 | 104,000 | 635 |
| 1988-02-27 | 642 | 645 | 630 | 630 | 42,000 | 630 |
| 1988-02-26 | 640 | 649 | 640 | 640 | 175,000 | 640 |
| 1988-02-25 | 646 | 665 | 640 | 641 | 98,000 | 641 |
| 1988-02-24 | 655 | 665 | 640 | 640 | 98,000 | 640 |
| 1988-02-23 | 668 | 675 | 654 | 665 | 191,000 | 665 |
| 1988-02-22 | 617 | 650 | 616 | 648 | 177,000 | 648 |
| 1988-02-19 | 630 | 649 | 621 | 625 | 230,000 | 625 |
| 1988-02-18 | 642 | 649 | 635 | 635 | 182,000 | 635 |
| 1988-02-17 | 645 | 650 | 631 | 632 | 176,000 | 632 |
| 1988-02-16 | 640 | 655 | 638 | 645 | 211,000 | 645 |
| 1988-02-15 | 675 | 675 | 652 | 670 | 293,000 | 670 |
| 1988-02-12 | 698 | 698 | 646 | 654 | 370,000 | 654 |
| 1988-02-10 | 693 | 712 | 679 | 700 | 565,000 | 700 |
| 1988-02-09 | 715 | 730 | 672 | 683 | 853,000 | 683 |
| 1988-02-08 | 745 | 796 | 719 | 721 | 3,268,000 | 721 |
| 1988-02-06 | 690 | 750 | 686 | 745 | 2,330,000 | 745 |
| 1988-02-05 | 633 | 670 | 632 | 657 | 2,766,000 | 657 |
| 1988-02-04 | 599 | 620 | 598 | 620 | 1,264,000 | 620 |
| 1988-02-03 | 568 | 598 | 567 | 595 | 582,000 | 595 |
| 1988-02-02 | 564 | 570 | 560 | 570 | 171,000 | 570 |
| 1988-02-01 | 540 | 574 | 540 | 570 | 178,000 | 570 |
| 1988-01-30 | 540 | 550 | 537 | 539 | 66,000 | 539 |
| 1988-01-29 | 525 | 540 | 520 | 535 | 74,000 | 535 |
| 1988-01-28 | 525 | 525 | 516 | 516 | 36,000 | 516 |
| 1988-01-27 | 506 | 528 | 506 | 511 | 66,000 | 511 |
| 1988-01-26 | 520 | 520 | 516 | 516 | 9,000 | 516 |
| 1988-01-25 | 515 | 525 | 511 | 524 | 50,000 | 524 |
| 1988-01-23 | 524 | 524 | 518 | 518 | 4,000 | 518 |
| 1988-01-22 | 528 | 528 | 518 | 518 | 9,000 | 518 |
| 1988-01-21 | 505 | 525 | 505 | 525 | 30,000 | 525 |
| 1988-01-20 | 513 | 513 | 505 | 505 | 9,000 | 505 |
| 1988-01-19 | 524 | 524 | 510 | 515 | 23,000 | 515 |
| 1988-01-18 | 529 | 529 | 525 | 525 | 7,000 | 525 |
| 1988-01-14 | 505 | 524 | 505 | 524 | 5,000 | 524 |
| 1988-01-13 | 506 | 515 | 506 | 515 | 17,000 | 515 |
| 1988-01-12 | 525 | 529 | 520 | 525 | 30,000 | 525 |
| 1988-01-11 | 505 | 525 | 500 | 525 | 26,000 | 525 |
| 1988-01-08 | 507 | 525 | 507 | 525 | 8,000 | 525 |
| 1988-01-07 | 505 | 512 | 505 | 510 | 17,000 | 510 |
| 1988-01-06 | 500 | 529 | 500 | 510 | 34,000 | 510 |
| 1988-01-04 | 488 | 488 | 483 | 487 | 17,000 | 487 |
分割・併合履歴 ： なし
