5269 日本コンクリート工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 800 | 805 | 800 | 801 | 20,000 | 801 |
| 1991-12-27 | 806 | 806 | 795 | 795 | 23,000 | 795 |
| 1991-12-26 | 791 | 800 | 790 | 796 | 77,000 | 796 |
| 1991-12-25 | 780 | 791 | 780 | 791 | 41,000 | 791 |
| 1991-12-24 | 840 | 840 | 810 | 810 | 22,000 | 810 |
| 1991-12-20 | 860 | 860 | 820 | 820 | 107,000 | 820 |
| 1991-12-19 | 881 | 894 | 860 | 870 | 67,000 | 870 |
| 1991-12-18 | 890 | 890 | 871 | 871 | 32,000 | 871 |
| 1991-12-17 | 929 | 929 | 905 | 915 | 54,000 | 915 |
| 1991-12-16 | 890 | 930 | 890 | 930 | 71,000 | 930 |
| 1991-12-13 | 903 | 906 | 880 | 880 | 92,000 | 880 |
| 1991-12-12 | 910 | 913 | 906 | 913 | 68,000 | 913 |
| 1991-12-11 | 875 | 890 | 870 | 890 | 81,000 | 890 |
| 1991-12-10 | 932 | 933 | 889 | 895 | 216,000 | 895 |
| 1991-12-09 | 920 | 930 | 920 | 925 | 66,000 | 925 |
| 1991-12-06 | 958 | 958 | 910 | 910 | 277,000 | 910 |
| 1991-12-05 | 940 | 972 | 940 | 960 | 558,000 | 960 |
| 1991-12-04 | 861 | 905 | 840 | 905 | 1,512,000 | 905 |
| 1991-12-03 | 905 | 905 | 871 | 871 | 60,000 | 871 |
| 1991-12-02 | 939 | 940 | 909 | 911 | 33,000 | 911 |
| 1991-11-29 | 945 | 979 | 940 | 940 | 213,000 | 940 |
| 1991-11-28 | 881 | 909 | 880 | 909 | 134,000 | 909 |
| 1991-11-27 | 935 | 940 | 890 | 891 | 106,000 | 891 |
| 1991-11-26 | 970 | 975 | 939 | 949 | 77,000 | 949 |
| 1991-11-25 | 995 | 1,000 | 976 | 976 | 94,000 | 976 |
| 1991-11-22 | 1,020 | 1,030 | 1,000 | 1,000 | 86,000 | 1,000 |
| 1991-11-21 | 1,100 | 1,100 | 1,040 | 1,060 | 274,000 | 1,060 |
| 1991-11-20 | 1,070 | 1,100 | 1,060 | 1,100 | 418,000 | 1,100 |
| 1991-11-19 | 1,050 | 1,120 | 1,050 | 1,090 | 815,000 | 1,090 |
| 1991-11-18 | 1,030 | 1,040 | 1,020 | 1,030 | 150,000 | 1,030 |
| 1991-11-15 | 1,050 | 1,090 | 1,050 | 1,080 | 572,000 | 1,080 |
| 1991-11-14 | 990 | 1,050 | 990 | 990 | 539,000 | 990 |
| 1991-11-13 | 999 | 1,000 | 980 | 980 | 17,000 | 980 |
| 1991-11-12 | 995 | 1,010 | 980 | 980 | 84,000 | 980 |
| 1991-11-11 | 1,010 | 1,010 | 975 | 975 | 95,000 | 975 |
| 1991-11-08 | 992 | 1,020 | 989 | 1,020 | 98,000 | 1,020 |
| 1991-11-07 | 1,010 | 1,020 | 1,000 | 1,000 | 58,000 | 1,000 |
| 1991-11-06 | 1,030 | 1,060 | 1,030 | 1,030 | 172,000 | 1,030 |
| 1991-11-05 | 1,030 | 1,070 | 1,030 | 1,030 | 581,000 | 1,030 |
| 1991-11-01 | 1,030 | 1,110 | 1,010 | 1,010 | 1,213,000 | 1,010 |
| 1991-10-31 | 1,000 | 1,020 | 990 | 1,020 | 322,000 | 1,020 |
| 1991-10-30 | 1,020 | 1,020 | 970 | 1,000 | 168,000 | 1,000 |
| 1991-10-29 | 1,060 | 1,090 | 1,020 | 1,020 | 1,152,000 | 1,020 |
| 1991-10-28 | 971 | 1,070 | 969 | 1,050 | 952,000 | 1,050 |
| 1991-10-25 | 970 | 976 | 960 | 970 | 424,000 | 970 |
| 1991-10-24 | 929 | 985 | 929 | 970 | 508,000 | 970 |
| 1991-10-23 | 901 | 940 | 896 | 929 | 433,000 | 929 |
| 1991-10-22 | 880 | 920 | 861 | 911 | 602,000 | 911 |
| 1991-10-21 | 831 | 894 | 831 | 880 | 406,000 | 880 |
| 1991-10-18 | 777 | 815 | 777 | 811 | 327,000 | 811 |
| 1991-10-17 | 745 | 777 | 745 | 771 | 205,000 | 771 |
| 1991-10-16 | 722 | 735 | 719 | 735 | 52,000 | 735 |
| 1991-10-15 | 699 | 712 | 699 | 712 | 25,000 | 712 |
| 1991-10-14 | 693 | 695 | 683 | 690 | 65,000 | 690 |
| 1991-10-11 | 700 | 700 | 683 | 683 | 16,000 | 683 |
| 1991-10-09 | 695 | 700 | 683 | 700 | 70,000 | 700 |
| 1991-10-08 | 695 | 700 | 694 | 695 | 42,000 | 695 |
| 1991-10-07 | 722 | 722 | 702 | 702 | 13,000 | 702 |
| 1991-10-04 | 722 | 725 | 720 | 721 | 38,000 | 721 |
| 1991-10-03 | 730 | 730 | 720 | 721 | 26,000 | 721 |
| 1991-10-02 | 723 | 739 | 723 | 730 | 26,000 | 730 |
| 1991-10-01 | 718 | 720 | 715 | 720 | 40,000 | 720 |
| 1991-09-30 | 728 | 728 | 719 | 720 | 7,000 | 720 |
| 1991-09-27 | 720 | 731 | 720 | 725 | 39,000 | 725 |
| 1991-09-26 | 685 | 704 | 685 | 704 | 16,000 | 704 |
| 1991-09-25 | 671 | 685 | 671 | 680 | 23,000 | 680 |
| 1991-09-24 | 673 | 673 | 653 | 660 | 97,000 | 660 |
| 1991-09-20 | 670 | 676 | 670 | 670 | 84,000 | 670 |
| 1991-09-19 | 665 | 675 | 659 | 670 | 100,000 | 670 |
| 1991-09-18 | 699 | 699 | 656 | 656 | 36,000 | 656 |
| 1991-09-17 | 705 | 710 | 700 | 700 | 7,000 | 700 |
| 1991-09-13 | 710 | 710 | 705 | 705 | 46,000 | 705 |
| 1991-09-12 | 660 | 670 | 656 | 670 | 53,000 | 670 |
| 1991-09-11 | 683 | 683 | 675 | 675 | 7,000 | 675 |
| 1991-09-10 | 704 | 704 | 703 | 703 | 9,000 | 703 |
| 1991-09-09 | 717 | 717 | 705 | 705 | 21,000 | 705 |
| 1991-09-06 | 689 | 718 | 689 | 718 | 11,000 | 718 |
| 1991-09-05 | 684 | 684 | 675 | 684 | 38,000 | 684 |
| 1991-09-04 | 684 | 684 | 675 | 675 | 13,000 | 675 |
| 1991-09-03 | 684 | 684 | 684 | 684 | 5,000 | 684 |
| 1991-09-02 | 665 | 684 | 665 | 684 | 18,000 | 684 |
| 1991-08-30 | 659 | 675 | 656 | 675 | 22,000 | 675 |
| 1991-08-29 | 650 | 652 | 650 | 652 | 12,000 | 652 |
| 1991-08-28 | 660 | 660 | 660 | 660 | 26,000 | 660 |
| 1991-08-27 | 655 | 674 | 655 | 656 | 46,000 | 656 |
| 1991-08-26 | 662 | 662 | 655 | 655 | 53,000 | 655 |
| 1991-08-23 | 662 | 662 | 660 | 661 | 21,000 | 661 |
| 1991-08-22 | 650 | 674 | 650 | 660 | 64,000 | 660 |
| 1991-08-21 | 650 | 650 | 650 | 650 | 24,000 | 650 |
| 1991-08-20 | 609 | 611 | 595 | 610 | 48,000 | 610 |
| 1991-08-19 | 650 | 650 | 609 | 609 | 57,000 | 609 |
| 1991-08-16 | 679 | 685 | 651 | 651 | 21,000 | 651 |
| 1991-08-15 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1991-08-14 | 710 | 710 | 690 | 700 | 10,000 | 700 |
| 1991-08-13 | 700 | 700 | 680 | 690 | 6,000 | 690 |
| 1991-08-12 | 686 | 686 | 675 | 680 | 14,000 | 680 |
| 1991-08-09 | 706 | 711 | 706 | 711 | 11,000 | 711 |
| 1991-08-08 | 750 | 750 | 741 | 741 | 9,000 | 741 |
| 1991-08-07 | 740 | 755 | 740 | 755 | 23,000 | 755 |
| 1991-08-06 | 761 | 761 | 740 | 740 | 20,000 | 740 |
| 1991-08-05 | 775 | 775 | 759 | 759 | 21,000 | 759 |
| 1991-08-02 | 779 | 779 | 770 | 775 | 12,000 | 775 |
| 1991-08-01 | 786 | 786 | 775 | 775 | 22,000 | 775 |
| 1991-07-31 | 751 | 780 | 750 | 780 | 87,000 | 780 |
| 1991-07-30 | 749 | 749 | 730 | 735 | 42,000 | 735 |
| 1991-07-29 | 750 | 754 | 745 | 752 | 31,000 | 752 |
| 1991-07-26 | 745 | 749 | 745 | 745 | 58,000 | 745 |
| 1991-07-25 | 720 | 735 | 715 | 735 | 19,000 | 735 |
| 1991-07-24 | 714 | 714 | 710 | 710 | 10,000 | 710 |
| 1991-07-23 | 701 | 702 | 695 | 695 | 25,000 | 695 |
| 1991-07-22 | 702 | 702 | 702 | 702 | 6,000 | 702 |
| 1991-07-19 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1991-07-18 | 711 | 711 | 695 | 695 | 37,000 | 695 |
| 1991-07-17 | 715 | 720 | 710 | 710 | 31,000 | 710 |
| 1991-07-16 | 719 | 721 | 710 | 715 | 48,000 | 715 |
| 1991-07-15 | 709 | 724 | 709 | 719 | 24,000 | 719 |
| 1991-07-12 | 695 | 700 | 685 | 700 | 22,000 | 700 |
| 1991-07-11 | 700 | 703 | 685 | 685 | 47,000 | 685 |
| 1991-07-10 | 700 | 700 | 685 | 700 | 40,000 | 700 |
| 1991-07-09 | 660 | 679 | 630 | 655 | 48,000 | 655 |
| 1991-07-08 | 698 | 715 | 670 | 676 | 107,000 | 676 |
| 1991-07-05 | 706 | 711 | 698 | 703 | 84,000 | 703 |
| 1991-07-04 | 730 | 730 | 710 | 725 | 37,000 | 725 |
| 1991-07-03 | 726 | 726 | 723 | 724 | 26,000 | 724 |
| 1991-07-02 | 805 | 805 | 786 | 786 | 15,000 | 786 |
| 1991-07-01 | 797 | 800 | 796 | 800 | 10,000 | 800 |
| 1991-06-28 | 800 | 800 | 790 | 797 | 21,000 | 797 |
| 1991-06-27 | 790 | 790 | 780 | 790 | 10,000 | 790 |
| 1991-06-26 | 790 | 790 | 780 | 785 | 34,000 | 785 |
| 1991-06-25 | 789 | 790 | 780 | 780 | 10,000 | 780 |
| 1991-06-24 | 815 | 815 | 800 | 800 | 16,000 | 800 |
| 1991-06-21 | 800 | 807 | 800 | 806 | 24,000 | 806 |
| 1991-06-20 | 803 | 804 | 803 | 803 | 32,000 | 803 |
| 1991-06-19 | 807 | 811 | 800 | 800 | 28,000 | 800 |
| 1991-06-18 | 806 | 810 | 806 | 806 | 25,000 | 806 |
| 1991-06-17 | 816 | 816 | 816 | 816 | 5,000 | 816 |
| 1991-06-14 | 805 | 809 | 800 | 806 | 52,000 | 806 |
| 1991-06-13 | 801 | 810 | 801 | 810 | 30,000 | 810 |
| 1991-06-12 | 810 | 810 | 808 | 810 | 15,000 | 810 |
| 1991-06-11 | 800 | 804 | 800 | 801 | 34,000 | 801 |
| 1991-06-10 | 817 | 817 | 810 | 810 | 39,000 | 810 |
| 1991-06-07 | 820 | 830 | 820 | 827 | 12,000 | 827 |
| 1991-06-06 | 846 | 846 | 840 | 840 | 12,000 | 840 |
| 1991-06-05 | 840 | 840 | 816 | 817 | 35,000 | 817 |
| 1991-06-04 | 837 | 837 | 835 | 835 | 5,000 | 835 |
| 1991-06-03 | 842 | 850 | 835 | 835 | 6,000 | 835 |
| 1991-05-31 | 851 | 851 | 831 | 835 | 24,000 | 835 |
| 1991-05-30 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1991-05-29 | 858 | 870 | 850 | 850 | 11,000 | 850 |
| 1991-05-28 | 850 | 858 | 848 | 848 | 16,000 | 848 |
| 1991-05-27 | 845 | 850 | 840 | 850 | 27,000 | 850 |
| 1991-05-24 | 850 | 855 | 847 | 855 | 22,000 | 855 |
| 1991-05-23 | 850 | 853 | 843 | 846 | 17,000 | 846 |
| 1991-05-22 | 850 | 870 | 843 | 870 | 21,000 | 870 |
| 1991-05-21 | 855 | 855 | 840 | 840 | 8,000 | 840 |
| 1991-05-20 | 863 | 863 | 850 | 850 | 15,000 | 850 |
| 1991-05-17 | 864 | 864 | 855 | 855 | 27,000 | 855 |
| 1991-05-16 | 878 | 878 | 861 | 865 | 15,000 | 865 |
| 1991-05-15 | 880 | 885 | 870 | 870 | 25,000 | 870 |
| 1991-05-14 | 909 | 909 | 880 | 880 | 21,000 | 880 |
| 1991-05-13 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1991-05-10 | 877 | 885 | 877 | 881 | 25,000 | 881 |
| 1991-05-09 | 885 | 886 | 875 | 875 | 57,000 | 875 |
| 1991-05-08 | 881 | 881 | 861 | 875 | 88,000 | 875 |
| 1991-05-07 | 910 | 910 | 880 | 881 | 29,000 | 881 |
| 1991-05-02 | 904 | 920 | 900 | 915 | 50,000 | 915 |
| 1991-05-01 | 900 | 905 | 888 | 905 | 33,000 | 905 |
| 1991-04-30 | 886 | 900 | 886 | 900 | 30,000 | 900 |
| 1991-04-26 | 885 | 906 | 885 | 906 | 17,000 | 906 |
| 1991-04-25 | 902 | 905 | 890 | 900 | 43,000 | 900 |
| 1991-04-24 | 907 | 907 | 901 | 905 | 32,000 | 905 |
| 1991-04-23 | 900 | 910 | 900 | 907 | 37,000 | 907 |
| 1991-04-22 | 910 | 914 | 903 | 914 | 26,000 | 914 |
| 1991-04-19 | 935 | 935 | 920 | 930 | 37,000 | 930 |
| 1991-04-18 | 960 | 960 | 941 | 941 | 34,000 | 941 |
| 1991-04-17 | 965 | 979 | 945 | 945 | 60,000 | 945 |
| 1991-04-16 | 960 | 966 | 955 | 955 | 81,000 | 955 |
| 1991-04-15 | 970 | 980 | 961 | 961 | 66,000 | 961 |
| 1991-04-12 | 940 | 980 | 930 | 980 | 130,000 | 980 |
| 1991-04-11 | 955 | 955 | 936 | 940 | 144,000 | 940 |
| 1991-04-10 | 959 | 975 | 950 | 955 | 103,000 | 955 |
| 1991-04-09 | 990 | 990 | 960 | 960 | 116,000 | 960 |
| 1991-04-08 | 969 | 1,020 | 969 | 990 | 518,000 | 990 |
| 1991-04-05 | 920 | 970 | 912 | 967 | 627,000 | 967 |
| 1991-04-04 | 915 | 915 | 905 | 910 | 126,000 | 910 |
| 1991-04-03 | 902 | 910 | 891 | 910 | 83,000 | 910 |
| 1991-04-02 | 900 | 901 | 900 | 900 | 13,000 | 900 |
| 1991-04-01 | 910 | 910 | 884 | 885 | 37,000 | 885 |
| 1991-03-29 | 910 | 910 | 880 | 900 | 42,000 | 900 |
| 1991-03-28 | 890 | 900 | 888 | 900 | 87,000 | 900 |
| 1991-03-27 | 876 | 888 | 875 | 888 | 32,000 | 888 |
| 1991-03-26 | 852 | 860 | 851 | 860 | 95,000 | 860 |
| 1991-03-25 | 880 | 898 | 853 | 864 | 76,000 | 864 |
| 1991-03-22 | 888 | 888 | 880 | 888 | 87,000 | 888 |
| 1991-03-20 | 929 | 929 | 883 | 888 | 69,000 | 888 |
| 1991-03-19 | 939 | 939 | 919 | 919 | 206,000 | 919 |
| 1991-03-18 | 949 | 949 | 935 | 940 | 102,000 | 940 |
| 1991-03-15 | 936 | 940 | 932 | 932 | 78,000 | 932 |
| 1991-03-14 | 930 | 940 | 930 | 935 | 158,000 | 935 |
| 1991-03-13 | 909 | 929 | 909 | 929 | 130,000 | 929 |
| 1991-03-12 | 885 | 915 | 882 | 911 | 123,000 | 911 |
| 1991-03-11 | 877 | 887 | 866 | 885 | 149,000 | 885 |
| 1991-03-08 | 870 | 870 | 863 | 867 | 78,000 | 867 |
| 1991-03-07 | 901 | 901 | 871 | 871 | 42,000 | 871 |
| 1991-03-06 | 899 | 900 | 891 | 891 | 34,000 | 891 |
| 1991-03-05 | 891 | 900 | 890 | 891 | 20,000 | 891 |
| 1991-03-04 | 905 | 906 | 890 | 890 | 11,000 | 890 |
| 1991-03-01 | 923 | 923 | 910 | 912 | 22,000 | 912 |
| 1991-02-28 | 924 | 940 | 910 | 920 | 43,000 | 920 |
| 1991-02-27 | 922 | 922 | 905 | 914 | 25,000 | 914 |
| 1991-02-26 | 930 | 931 | 920 | 922 | 42,000 | 922 |
| 1991-02-25 | 900 | 919 | 900 | 910 | 34,000 | 910 |
| 1991-02-22 | 925 | 925 | 900 | 900 | 28,000 | 900 |
| 1991-02-21 | 920 | 920 | 905 | 905 | 38,000 | 905 |
| 1991-02-20 | 949 | 949 | 936 | 940 | 45,000 | 940 |
| 1991-02-19 | 945 | 980 | 945 | 976 | 130,000 | 976 |
| 1991-02-18 | 929 | 945 | 920 | 945 | 123,000 | 945 |
| 1991-02-15 | 860 | 900 | 860 | 900 | 53,000 | 900 |
| 1991-02-14 | 849 | 861 | 840 | 852 | 130,000 | 852 |
| 1991-02-13 | 856 | 861 | 840 | 840 | 40,000 | 840 |
| 1991-02-12 | 840 | 859 | 835 | 856 | 104,000 | 856 |
| 1991-02-08 | 801 | 830 | 800 | 825 | 105,000 | 825 |
| 1991-02-07 | 741 | 796 | 741 | 796 | 144,000 | 796 |
| 1991-02-06 | 750 | 760 | 740 | 751 | 87,000 | 751 |
| 1991-02-05 | 711 | 740 | 706 | 740 | 72,000 | 740 |
| 1991-02-04 | 720 | 720 | 700 | 701 | 25,000 | 701 |
| 1991-02-01 | 715 | 720 | 710 | 710 | 26,000 | 710 |
| 1991-01-31 | 710 | 740 | 703 | 703 | 67,000 | 703 |
| 1991-01-30 | 700 | 700 | 691 | 700 | 38,000 | 700 |
| 1991-01-29 | 757 | 757 | 720 | 720 | 19,000 | 720 |
| 1991-01-28 | 756 | 760 | 747 | 747 | 13,000 | 747 |
| 1991-01-25 | 746 | 759 | 746 | 746 | 22,000 | 746 |
| 1991-01-24 | 780 | 780 | 770 | 770 | 9,000 | 770 |
| 1991-01-23 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1991-01-22 | 798 | 798 | 790 | 790 | 11,000 | 790 |
| 1991-01-21 | 800 | 800 | 798 | 798 | 10,000 | 798 |
| 1991-01-18 | 813 | 815 | 811 | 815 | 33,000 | 815 |
| 1991-01-17 | 775 | 802 | 769 | 802 | 23,000 | 802 |
| 1991-01-16 | 785 | 800 | 785 | 785 | 33,000 | 785 |
| 1991-01-14 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 1991-01-11 | 809 | 821 | 805 | 820 | 69,000 | 820 |
| 1991-01-10 | 849 | 849 | 829 | 829 | 48,000 | 829 |
| 1991-01-09 | 880 | 880 | 874 | 874 | 11,000 | 874 |
| 1991-01-08 | 905 | 905 | 880 | 880 | 76,000 | 880 |
| 1991-01-07 | 895 | 900 | 895 | 900 | 50,000 | 900 |
| 1991-01-04 | 884 | 890 | 884 | 890 | 7,000 | 890 |
分割・併合履歴 ： なし
