5269 日本コンクリート工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,630 | 1,700 | 1,630 | 1,700 | 243,000 | 1,700 |
| 1989-12-28 | 1,610 | 1,630 | 1,600 | 1,630 | 155,000 | 1,630 |
| 1989-12-27 | 1,600 | 1,630 | 1,590 | 1,630 | 293,000 | 1,630 |
| 1989-12-26 | 1,620 | 1,650 | 1,610 | 1,630 | 233,000 | 1,630 |
| 1989-12-25 | 1,600 | 1,670 | 1,600 | 1,640 | 194,000 | 1,640 |
| 1989-12-22 | 1,720 | 1,720 | 1,620 | 1,690 | 291,000 | 1,690 |
| 1989-12-21 | 1,700 | 1,730 | 1,700 | 1,730 | 175,000 | 1,730 |
| 1989-12-20 | 1,730 | 1,770 | 1,700 | 1,760 | 871,000 | 1,760 |
| 1989-12-19 | 1,640 | 1,760 | 1,630 | 1,760 | 1,841,000 | 1,760 |
| 1989-12-18 | 1,650 | 1,700 | 1,650 | 1,670 | 196,000 | 1,670 |
| 1989-12-15 | 1,660 | 1,680 | 1,640 | 1,640 | 357,000 | 1,640 |
| 1989-12-14 | 1,720 | 1,730 | 1,650 | 1,680 | 447,000 | 1,680 |
| 1989-12-13 | 1,640 | 1,720 | 1,630 | 1,700 | 2,287,000 | 1,700 |
| 1989-12-12 | 1,590 | 1,630 | 1,580 | 1,580 | 330,000 | 1,580 |
| 1989-12-11 | 1,650 | 1,650 | 1,590 | 1,590 | 321,000 | 1,590 |
| 1989-12-08 | 1,600 | 1,690 | 1,570 | 1,660 | 1,766,000 | 1,660 |
| 1989-12-07 | 1,510 | 1,630 | 1,490 | 1,630 | 3,368,000 | 1,630 |
| 1989-12-06 | 1,420 | 1,490 | 1,420 | 1,490 | 560,000 | 1,490 |
| 1989-12-05 | 1,440 | 1,450 | 1,430 | 1,430 | 258,000 | 1,430 |
| 1989-12-04 | 1,450 | 1,470 | 1,420 | 1,430 | 234,000 | 1,430 |
| 1989-12-01 | 1,450 | 1,470 | 1,430 | 1,470 | 745,000 | 1,470 |
| 1989-11-30 | 1,390 | 1,470 | 1,390 | 1,440 | 1,419,000 | 1,440 |
| 1989-11-29 | 1,390 | 1,420 | 1,380 | 1,380 | 576,000 | 1,380 |
| 1989-11-28 | 1,400 | 1,420 | 1,390 | 1,390 | 1,038,000 | 1,390 |
| 1989-11-27 | 1,350 | 1,440 | 1,350 | 1,440 | 814,000 | 1,440 |
| 1989-11-24 | 1,310 | 1,350 | 1,290 | 1,350 | 644,000 | 1,350 |
| 1989-11-22 | 1,240 | 1,310 | 1,240 | 1,310 | 1,224,000 | 1,310 |
| 1989-11-21 | 1,210 | 1,260 | 1,200 | 1,260 | 410,000 | 1,260 |
| 1989-11-20 | 1,200 | 1,220 | 1,200 | 1,200 | 223,000 | 1,200 |
| 1989-11-17 | 1,160 | 1,200 | 1,160 | 1,200 | 220,000 | 1,200 |
| 1989-11-16 | 1,200 | 1,210 | 1,180 | 1,180 | 157,000 | 1,180 |
| 1989-11-15 | 1,190 | 1,230 | 1,190 | 1,200 | 793,000 | 1,200 |
| 1989-11-14 | 1,170 | 1,190 | 1,170 | 1,180 | 156,000 | 1,180 |
| 1989-11-13 | 1,190 | 1,190 | 1,170 | 1,180 | 126,000 | 1,180 |
| 1989-11-10 | 1,130 | 1,180 | 1,130 | 1,170 | 227,000 | 1,170 |
| 1989-11-09 | 1,130 | 1,150 | 1,130 | 1,140 | 69,000 | 1,140 |
| 1989-11-08 | 1,120 | 1,150 | 1,120 | 1,150 | 106,000 | 1,150 |
| 1989-11-07 | 1,050 | 1,120 | 1,050 | 1,110 | 121,000 | 1,110 |
| 1989-11-06 | 1,080 | 1,080 | 1,050 | 1,050 | 79,000 | 1,050 |
| 1989-11-02 | 1,080 | 1,090 | 1,080 | 1,080 | 45,000 | 1,080 |
| 1989-11-01 | 1,090 | 1,110 | 1,090 | 1,090 | 245,000 | 1,090 |
| 1989-10-31 | 1,100 | 1,110 | 1,070 | 1,100 | 73,000 | 1,100 |
| 1989-10-30 | 1,130 | 1,130 | 1,100 | 1,100 | 89,000 | 1,100 |
| 1989-10-27 | 1,130 | 1,150 | 1,100 | 1,100 | 114,000 | 1,100 |
| 1989-10-26 | 1,140 | 1,150 | 1,110 | 1,110 | 113,000 | 1,110 |
| 1989-10-25 | 1,120 | 1,140 | 1,120 | 1,130 | 42,000 | 1,130 |
| 1989-10-24 | 1,130 | 1,180 | 1,130 | 1,140 | 55,000 | 1,140 |
| 1989-10-23 | 1,130 | 1,150 | 1,120 | 1,130 | 142,000 | 1,130 |
| 1989-10-20 | 1,140 | 1,150 | 1,110 | 1,130 | 67,000 | 1,130 |
| 1989-10-19 | 1,130 | 1,130 | 1,110 | 1,130 | 86,000 | 1,130 |
| 1989-10-18 | 1,130 | 1,150 | 1,130 | 1,140 | 73,000 | 1,140 |
| 1989-10-17 | 1,100 | 1,140 | 1,100 | 1,120 | 114,000 | 1,120 |
| 1989-10-16 | 1,100 | 1,120 | 1,090 | 1,100 | 90,000 | 1,100 |
| 1989-10-13 | 1,110 | 1,150 | 1,100 | 1,150 | 176,000 | 1,150 |
| 1989-10-12 | 1,150 | 1,150 | 1,100 | 1,110 | 182,000 | 1,110 |
| 1989-10-11 | 1,210 | 1,220 | 1,150 | 1,150 | 195,000 | 1,150 |
| 1989-10-09 | 1,210 | 1,210 | 1,170 | 1,180 | 87,000 | 1,180 |
| 1989-10-06 | 1,240 | 1,250 | 1,180 | 1,210 | 255,000 | 1,210 |
| 1989-10-05 | 1,200 | 1,270 | 1,200 | 1,230 | 376,000 | 1,230 |
| 1989-10-04 | 1,210 | 1,230 | 1,190 | 1,220 | 169,000 | 1,220 |
| 1989-10-03 | 1,200 | 1,260 | 1,200 | 1,220 | 381,000 | 1,220 |
| 1989-10-02 | 1,180 | 1,190 | 1,160 | 1,190 | 199,000 | 1,190 |
| 1989-09-29 | 1,150 | 1,170 | 1,120 | 1,150 | 444,000 | 1,150 |
| 1989-09-28 | 1,120 | 1,130 | 1,100 | 1,110 | 148,000 | 1,110 |
| 1989-09-27 | 1,120 | 1,120 | 1,100 | 1,120 | 154,000 | 1,120 |
| 1989-09-26 | 1,080 | 1,130 | 1,080 | 1,110 | 270,000 | 1,110 |
| 1989-09-25 | 1,080 | 1,090 | 1,080 | 1,080 | 144,000 | 1,080 |
| 1989-09-22 | 1,100 | 1,100 | 1,080 | 1,090 | 278,000 | 1,090 |
| 1989-09-21 | 1,100 | 1,120 | 1,090 | 1,100 | 554,000 | 1,100 |
| 1989-09-20 | 1,050 | 1,110 | 1,050 | 1,090 | 853,000 | 1,090 |
| 1989-09-19 | 1,030 | 1,040 | 1,030 | 1,030 | 114,000 | 1,030 |
| 1989-09-18 | 1,040 | 1,040 | 1,020 | 1,030 | 139,000 | 1,030 |
| 1989-09-14 | 1,010 | 1,020 | 1,010 | 1,020 | 55,000 | 1,020 |
| 1989-09-13 | 1,050 | 1,050 | 1,000 | 1,000 | 175,000 | 1,000 |
| 1989-09-12 | 1,020 | 1,040 | 1,010 | 1,040 | 130,000 | 1,040 |
| 1989-09-11 | 1,020 | 1,030 | 1,010 | 1,010 | 140,000 | 1,010 |
| 1989-09-08 | 1,030 | 1,040 | 1,010 | 1,010 | 148,000 | 1,010 |
| 1989-09-07 | 1,030 | 1,030 | 1,000 | 1,010 | 131,000 | 1,010 |
| 1989-09-06 | 1,040 | 1,040 | 999 | 1,000 | 251,000 | 1,000 |
| 1989-09-05 | 1,050 | 1,080 | 1,040 | 1,040 | 797,000 | 1,040 |
| 1989-09-04 | 1,030 | 1,050 | 1,020 | 1,040 | 602,000 | 1,040 |
| 1989-09-01 | 995 | 1,010 | 991 | 1,000 | 406,000 | 1,000 |
| 1989-08-31 | 989 | 995 | 979 | 990 | 229,000 | 990 |
| 1989-08-30 | 998 | 998 | 970 | 979 | 123,000 | 979 |
| 1989-08-29 | 1,010 | 1,020 | 980 | 994 | 607,000 | 994 |
| 1989-08-28 | 962 | 995 | 962 | 995 | 686,000 | 995 |
| 1989-08-25 | 940 | 960 | 933 | 951 | 189,000 | 951 |
| 1989-08-24 | 931 | 940 | 930 | 940 | 58,000 | 940 |
| 1989-08-23 | 950 | 950 | 930 | 930 | 157,000 | 930 |
| 1989-08-22 | 954 | 955 | 940 | 950 | 223,000 | 950 |
| 1989-08-21 | 968 | 979 | 960 | 960 | 336,000 | 960 |
| 1989-08-18 | 908 | 908 | 900 | 908 | 15,000 | 908 |
| 1989-08-17 | 900 | 900 | 890 | 890 | 29,000 | 890 |
| 1989-08-16 | 880 | 881 | 870 | 880 | 18,000 | 880 |
| 1989-08-15 | 870 | 885 | 870 | 880 | 50,000 | 880 |
| 1989-08-14 | 872 | 872 | 870 | 870 | 24,000 | 870 |
| 1989-08-11 | 880 | 880 | 870 | 870 | 26,000 | 870 |
| 1989-08-10 | 885 | 885 | 880 | 880 | 14,000 | 880 |
| 1989-08-09 | 899 | 899 | 895 | 895 | 18,000 | 895 |
| 1989-08-08 | 917 | 917 | 907 | 909 | 15,000 | 909 |
| 1989-08-07 | 908 | 908 | 895 | 897 | 16,000 | 897 |
| 1989-08-04 | 910 | 920 | 905 | 915 | 48,000 | 915 |
| 1989-08-03 | 920 | 920 | 909 | 910 | 37,000 | 910 |
| 1989-08-02 | 909 | 920 | 909 | 920 | 48,000 | 920 |
| 1989-08-01 | 903 | 909 | 903 | 909 | 16,000 | 909 |
| 1989-07-31 | 897 | 900 | 897 | 900 | 18,000 | 900 |
| 1989-07-28 | 901 | 901 | 897 | 897 | 29,000 | 897 |
| 1989-07-27 | 900 | 909 | 900 | 900 | 48,000 | 900 |
| 1989-07-26 | 900 | 900 | 900 | 900 | 22,000 | 900 |
| 1989-07-25 | 900 | 900 | 900 | 900 | 25,000 | 900 |
| 1989-07-24 | 881 | 884 | 881 | 884 | 14,000 | 884 |
| 1989-07-21 | 895 | 900 | 881 | 881 | 19,000 | 881 |
| 1989-07-20 | 910 | 910 | 893 | 895 | 44,000 | 895 |
| 1989-07-19 | 902 | 902 | 890 | 890 | 35,000 | 890 |
| 1989-07-18 | 909 | 909 | 900 | 900 | 36,000 | 900 |
| 1989-07-17 | 901 | 909 | 900 | 909 | 9,000 | 909 |
| 1989-07-14 | 900 | 901 | 900 | 900 | 8,000 | 900 |
| 1989-07-13 | 910 | 911 | 900 | 900 | 59,000 | 900 |
| 1989-07-12 | 901 | 910 | 900 | 910 | 55,000 | 910 |
| 1989-07-11 | 912 | 922 | 900 | 900 | 42,000 | 900 |
| 1989-07-10 | 918 | 940 | 910 | 910 | 124,000 | 910 |
| 1989-07-07 | 891 | 910 | 889 | 910 | 188,000 | 910 |
| 1989-07-06 | 849 | 862 | 845 | 862 | 211,000 | 862 |
| 1989-07-05 | 852 | 854 | 840 | 846 | 55,000 | 846 |
| 1989-07-04 | 862 | 870 | 850 | 850 | 84,000 | 850 |
| 1989-07-03 | 860 | 861 | 860 | 861 | 11,000 | 861 |
| 1989-06-30 | 860 | 860 | 855 | 857 | 20,000 | 857 |
| 1989-06-29 | 857 | 865 | 855 | 860 | 13,000 | 860 |
| 1989-06-28 | 874 | 874 | 865 | 865 | 18,000 | 865 |
| 1989-06-27 | 890 | 890 | 872 | 880 | 28,000 | 880 |
| 1989-06-26 | 882 | 882 | 880 | 880 | 7,000 | 880 |
| 1989-06-23 | 865 | 880 | 865 | 880 | 4,000 | 880 |
| 1989-06-22 | 860 | 875 | 855 | 865 | 38,000 | 865 |
| 1989-06-21 | 870 | 870 | 870 | 870 | 9,000 | 870 |
| 1989-06-20 | 866 | 866 | 860 | 860 | 24,000 | 860 |
| 1989-06-19 | 865 | 866 | 855 | 866 | 14,000 | 866 |
| 1989-06-16 | 880 | 880 | 865 | 880 | 31,000 | 880 |
| 1989-06-15 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1989-06-14 | 880 | 880 | 865 | 865 | 53,000 | 865 |
| 1989-06-13 | 890 | 892 | 865 | 865 | 44,000 | 865 |
| 1989-06-12 | 880 | 889 | 880 | 889 | 15,000 | 889 |
| 1989-06-09 | 888 | 905 | 888 | 890 | 70,000 | 890 |
| 1989-06-08 | 890 | 895 | 876 | 878 | 52,000 | 878 |
| 1989-06-07 | 881 | 890 | 875 | 890 | 46,000 | 890 |
| 1989-06-06 | 881 | 890 | 871 | 880 | 38,000 | 880 |
| 1989-06-05 | 901 | 910 | 890 | 890 | 42,000 | 890 |
| 1989-06-02 | 935 | 937 | 915 | 920 | 39,000 | 920 |
| 1989-06-01 | 941 | 941 | 931 | 931 | 17,000 | 931 |
| 1989-05-31 | 944 | 956 | 928 | 928 | 31,000 | 928 |
| 1989-05-30 | 921 | 929 | 921 | 924 | 32,000 | 924 |
| 1989-05-29 | 926 | 931 | 920 | 920 | 31,000 | 920 |
| 1989-05-26 | 915 | 925 | 915 | 925 | 32,000 | 925 |
| 1989-05-25 | 925 | 925 | 911 | 925 | 45,000 | 925 |
| 1989-05-24 | 931 | 941 | 931 | 931 | 48,000 | 931 |
| 1989-05-23 | 960 | 961 | 941 | 941 | 62,000 | 941 |
| 1989-05-22 | 965 | 965 | 961 | 964 | 44,000 | 964 |
| 1989-05-19 | 964 | 965 | 960 | 963 | 61,000 | 963 |
| 1989-05-18 | 955 | 960 | 955 | 960 | 78,000 | 960 |
| 1989-05-17 | 960 | 970 | 955 | 955 | 59,000 | 955 |
| 1989-05-16 | 954 | 964 | 954 | 954 | 42,000 | 954 |
| 1989-05-15 | 961 | 969 | 954 | 954 | 80,000 | 954 |
| 1989-05-12 | 960 | 970 | 951 | 960 | 92,000 | 960 |
| 1989-05-11 | 950 | 960 | 948 | 951 | 53,000 | 951 |
| 1989-05-10 | 960 | 960 | 950 | 950 | 37,000 | 950 |
| 1989-05-09 | 980 | 980 | 951 | 951 | 217,000 | 951 |
| 1989-05-08 | 970 | 980 | 965 | 971 | 206,000 | 971 |
| 1989-05-02 | 940 | 975 | 940 | 960 | 305,000 | 960 |
| 1989-05-01 | 930 | 940 | 930 | 940 | 55,000 | 940 |
| 1989-04-28 | 930 | 939 | 911 | 932 | 120,000 | 932 |
| 1989-04-27 | 925 | 925 | 910 | 925 | 70,000 | 925 |
| 1989-04-26 | 930 | 930 | 920 | 925 | 48,000 | 925 |
| 1989-04-25 | 905 | 930 | 896 | 930 | 64,000 | 930 |
| 1989-04-24 | 914 | 915 | 905 | 905 | 39,000 | 905 |
| 1989-04-21 | 901 | 915 | 901 | 912 | 48,000 | 912 |
| 1989-04-20 | 905 | 915 | 900 | 901 | 48,000 | 901 |
| 1989-04-19 | 925 | 925 | 895 | 895 | 53,000 | 895 |
| 1989-04-18 | 937 | 937 | 911 | 915 | 56,000 | 915 |
| 1989-04-17 | 935 | 940 | 935 | 936 | 82,000 | 936 |
| 1989-04-14 | 930 | 932 | 925 | 927 | 88,000 | 927 |
| 1989-04-13 | 925 | 930 | 925 | 930 | 110,000 | 930 |
| 1989-04-12 | 930 | 930 | 922 | 925 | 80,000 | 925 |
| 1989-04-11 | 932 | 932 | 917 | 920 | 45,000 | 920 |
| 1989-04-10 | 930 | 933 | 925 | 933 | 71,000 | 933 |
| 1989-04-07 | 920 | 930 | 914 | 927 | 39,000 | 927 |
| 1989-04-06 | 934 | 934 | 914 | 914 | 29,000 | 914 |
| 1989-04-05 | 931 | 935 | 930 | 934 | 68,000 | 934 |
| 1989-04-04 | 939 | 940 | 929 | 939 | 84,000 | 939 |
| 1989-04-03 | 951 | 955 | 936 | 940 | 102,000 | 940 |
| 1989-03-31 | 925 | 941 | 918 | 941 | 204,000 | 941 |
| 1989-03-30 | 910 | 925 | 906 | 920 | 35,000 | 920 |
| 1989-03-29 | 907 | 925 | 895 | 920 | 54,000 | 920 |
| 1989-03-28 | 930 | 930 | 905 | 905 | 42,000 | 905 |
| 1989-03-27 | 912 | 915 | 901 | 901 | 87,000 | 901 |
| 1989-03-24 | 920 | 930 | 910 | 922 | 130,000 | 922 |
| 1989-03-23 | 939 | 950 | 910 | 910 | 168,000 | 910 |
| 1989-03-22 | 950 | 968 | 940 | 949 | 382,000 | 949 |
| 1989-03-20 | 920 | 957 | 920 | 929 | 191,000 | 929 |
| 1989-03-17 | 910 | 918 | 900 | 910 | 64,000 | 910 |
| 1989-03-16 | 896 | 910 | 890 | 900 | 67,000 | 900 |
| 1989-03-15 | 920 | 920 | 892 | 892 | 182,000 | 892 |
| 1989-03-14 | 916 | 920 | 889 | 890 | 156,000 | 890 |
| 1989-03-13 | 909 | 919 | 909 | 919 | 68,000 | 919 |
| 1989-03-10 | 891 | 928 | 891 | 928 | 211,000 | 928 |
| 1989-03-09 | 889 | 899 | 889 | 890 | 22,000 | 890 |
| 1989-03-08 | 890 | 890 | 881 | 888 | 71,000 | 888 |
| 1989-03-07 | 892 | 900 | 885 | 885 | 67,000 | 885 |
| 1989-03-06 | 895 | 900 | 891 | 892 | 46,000 | 892 |
| 1989-03-03 | 900 | 910 | 895 | 895 | 32,000 | 895 |
| 1989-03-02 | 882 | 890 | 881 | 890 | 67,000 | 890 |
| 1989-03-01 | 890 | 910 | 880 | 880 | 40,000 | 880 |
| 1989-02-28 | 882 | 891 | 882 | 888 | 13,000 | 888 |
| 1989-02-27 | 890 | 905 | 879 | 880 | 77,000 | 880 |
| 1989-02-23 | 916 | 916 | 900 | 910 | 158,000 | 910 |
| 1989-02-22 | 895 | 919 | 890 | 916 | 102,000 | 916 |
| 1989-02-21 | 886 | 899 | 885 | 885 | 73,000 | 885 |
| 1989-02-20 | 895 | 900 | 876 | 885 | 117,000 | 885 |
| 1989-02-17 | 901 | 910 | 885 | 885 | 71,000 | 885 |
| 1989-02-16 | 920 | 929 | 907 | 907 | 76,000 | 907 |
| 1989-02-15 | 915 | 920 | 900 | 910 | 66,000 | 910 |
| 1989-02-14 | 910 | 915 | 901 | 915 | 63,000 | 915 |
| 1989-02-13 | 900 | 920 | 899 | 915 | 143,000 | 915 |
| 1989-02-10 | 930 | 930 | 920 | 920 | 155,000 | 920 |
| 1989-02-09 | 939 | 942 | 921 | 930 | 101,000 | 930 |
| 1989-02-08 | 970 | 972 | 939 | 940 | 276,000 | 940 |
| 1989-02-07 | 970 | 975 | 961 | 961 | 405,000 | 961 |
| 1989-02-06 | 976 | 976 | 957 | 960 | 233,000 | 960 |
| 1989-02-03 | 972 | 980 | 955 | 956 | 1,029,000 | 956 |
| 1989-02-02 | 926 | 957 | 921 | 950 | 664,000 | 950 |
| 1989-02-01 | 910 | 920 | 891 | 920 | 175,000 | 920 |
| 1989-01-31 | 909 | 909 | 900 | 909 | 66,000 | 909 |
| 1989-01-30 | 892 | 910 | 892 | 910 | 70,000 | 910 |
| 1989-01-28 | 898 | 905 | 892 | 892 | 72,000 | 892 |
| 1989-01-27 | 899 | 910 | 899 | 903 | 118,000 | 903 |
| 1989-01-26 | 919 | 919 | 890 | 895 | 103,000 | 895 |
| 1989-01-25 | 901 | 915 | 895 | 911 | 211,000 | 911 |
| 1989-01-24 | 908 | 910 | 890 | 891 | 225,000 | 891 |
| 1989-01-23 | 943 | 948 | 910 | 915 | 430,000 | 915 |
| 1989-01-20 | 908 | 940 | 907 | 926 | 1,278,000 | 926 |
| 1989-01-19 | 879 | 900 | 879 | 899 | 578,000 | 899 |
| 1989-01-18 | 837 | 869 | 836 | 869 | 195,000 | 869 |
| 1989-01-17 | 845 | 845 | 831 | 831 | 105,000 | 831 |
| 1989-01-13 | 845 | 847 | 830 | 842 | 138,000 | 842 |
| 1989-01-12 | 830 | 849 | 830 | 849 | 195,000 | 849 |
| 1989-01-11 | 832 | 834 | 815 | 830 | 83,000 | 830 |
| 1989-01-10 | 835 | 835 | 815 | 830 | 37,000 | 830 |
| 1989-01-09 | 810 | 811 | 805 | 806 | 65,000 | 806 |
| 1989-01-06 | 827 | 827 | 810 | 810 | 54,000 | 810 |
| 1989-01-05 | 825 | 830 | 825 | 826 | 36,000 | 826 |
| 1989-01-04 | 824 | 825 | 823 | 823 | 21,000 | 823 |
分割・併合履歴 ： なし
