5269 日本コンクリート工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	545	545	545	545	3,000	545
1992-12-29	545	545	545	545	15,000	545
1992-12-28	531	531	531	531	3,000	531
1992-12-25	555	555	545	545	23,000	545
1992-12-24	565	565	545	545	52,000	545
1992-12-22	513	555	510	555	43,000	555
1992-12-21	511	512	511	512	4,000	512
1992-12-18	504	510	504	510	5,000	510
1992-12-17	501	511	501	511	3,000	511
1992-12-16	521	526	510	510	14,000	510
1992-12-15	526	526	526	526	5,000	526
1992-12-14	525	525	525	525	2,000	525
1992-12-11	550	550	535	535	24,000	535
1992-12-10	530	530	530	530	3,000	530
1992-12-08	558	560	558	558	43,000	558
1992-12-07	540	548	535	548	39,000	548
1992-12-04	520	540	520	540	29,000	540
1992-12-03	540	540	540	540	1,000	540
1992-12-02	540	540	540	540	9,000	540
1992-12-01	546	546	540	540	19,000	540
1992-11-30	534	546	534	546	56,000	546
1992-11-27	520	535	520	535	31,000	535
1992-11-26	520	520	520	520	15,000	520
1992-11-25	504	505	500	500	55,000	500
1992-11-24	495	505	495	505	18,000	505
1992-11-20	480	495	480	485	59,000	485
1992-11-19	474	474	471	471	11,000	471
1992-11-18	460	465	460	464	6,000	464
1992-11-17	461	461	460	460	3,000	460
1992-11-16	460	460	460	460	38,000	460
1992-11-13	460	460	460	460	23,000	460
1992-11-12	460	470	460	460	11,000	460
1992-11-11	460	470	460	460	31,000	460
1992-11-10	460	460	460	460	20,000	460
1992-11-09	460	460	450	450	11,000	450
1992-11-06	470	470	460	460	53,000	460
1992-11-05	475	475	470	473	13,000	473
1992-11-04	480	480	480	480	8,000	480
1992-11-02	485	490	485	485	27,000	485
1992-10-30	503	503	485	489	33,000	489
1992-10-29	500	500	500	500	18,000	500
1992-10-28	508	508	508	508	4,000	508
1992-10-27	529	529	513	513	7,000	513
1992-10-26	515	515	510	510	13,000	510
1992-10-23	510	510	505	505	4,000	505
1992-10-21	530	530	530	530	5,000	530
1992-10-20	500	510	500	510	5,000	510
1992-10-19	528	528	520	520	12,000	520
1992-10-16	530	531	518	530	26,000	530
1992-10-15	546	547	530	530	42,000	530
1992-10-14	545	555	541	541	26,000	541
1992-10-13	550	550	540	545	5,000	545
1992-10-12	550	550	550	550	1,000	550
1992-10-09	555	555	555	555	1,000	555
1992-10-08	551	555	551	555	5,000	555
1992-10-07	552	552	540	551	15,000	551
1992-10-06	536	536	535	535	12,000	535
1992-10-05	540	555	540	555	9,000	555
1992-10-02	560	560	560	560	25,000	560
1992-10-01	550	550	540	540	12,000	540
1992-09-30	556	556	550	550	6,000	550
1992-09-29	556	560	556	556	12,000	556
1992-09-28	556	579	556	561	19,000	561
1992-09-25	585	585	556	566	26,000	566
1992-09-24	570	579	555	570	19,000	570
1992-09-22	578	579	570	579	77,000	579
1992-09-21	579	579	579	579	1,000	579
1992-09-18	570	580	570	580	21,000	580
1992-09-17	555	569	551	569	17,000	569
1992-09-16	578	578	565	570	8,000	570
1992-09-14	604	613	601	605	39,000	605
1992-09-11	590	625	590	619	237,000	619
1992-09-10	550	590	550	590	136,000	590
1992-09-09	545	550	545	545	83,000	545
1992-09-08	545	560	545	546	56,000	546
1992-09-07	550	550	549	550	32,000	550
1992-09-04	556	570	550	560	33,000	560
1992-09-03	550	550	540	545	80,000	545
1992-09-02	565	568	560	560	21,000	560
1992-09-01	588	588	570	570	62,000	570
1992-08-31	571	575	557	570	99,000	570
1992-08-28	531	555	529	535	69,000	535
1992-08-27	495	514	493	514	106,000	514
1992-08-26	504	504	491	491	29,000	491
1992-08-25	473	489	470	489	43,000	489
1992-08-24	426	468	426	468	120,000	468
1992-08-21	420	420	420	420	18,000	420
1992-08-20	398	408	389	408	43,000	408
1992-08-19	393	400	393	399	42,000	399
1992-08-18	413	413	390	393	32,000	393
1992-08-17	410	411	410	410	16,000	410
1992-08-14	405	405	400	405	29,000	405
1992-08-13	410	410	399	405	42,000	405
1992-08-07	499	500	498	498	13,000	498
1992-08-06	516	530	498	498	32,000	498
1992-08-05	540	540	510	515	30,000	515
1992-08-04	545	545	540	540	24,000	540
1992-08-03	548	560	545	545	13,000	545
1992-07-31	548	548	545	545	5,000	545
1992-07-30	540	540	540	540	20,000	540
1992-07-29	550	560	540	540	20,000	540
1992-07-28	551	560	550	560	17,000	560
1992-07-27	600	600	575	575	7,000	575
1992-07-24	579	579	579	579	13,000	579
1992-07-23	559	569	559	569	9,000	569
1992-07-22	580	580	570	570	12,000	570
1992-07-21	580	599	580	599	28,000	599
1992-07-20	580	580	580	580	16,000	580
1992-07-17	619	620	619	620	6,000	620
1992-07-16	600	625	600	625	28,000	625
1992-07-15	620	620	600	605	21,000	605
1992-07-14	625	630	625	630	29,000	630
1992-07-13	620	625	620	625	9,000	625
1992-07-10	625	625	613	615	27,000	615
1992-07-09	610	615	610	615	10,000	615
1992-07-08	580	580	580	580	8,000	580
1992-07-07	580	580	580	580	6,000	580
1992-07-06	588	588	580	580	7,000	580
1992-07-03	604	604	586	587	11,000	587
1992-07-02	575	610	575	610	18,000	610
1992-07-01	570	575	570	575	14,000	575
1992-06-30	580	585	578	578	18,000	578
1992-06-29	570	585	566	585	14,000	585
1992-06-26	575	575	560	575	49,000	575
1992-06-25	600	600	575	575	9,000	575
1992-06-24	600	614	595	610	24,000	610
1992-06-23	550	575	548	575	24,000	575
1992-06-22	558	558	548	550	37,000	550
1992-06-19	590	598	589	598	10,000	598
1992-06-17	626	652	615	630	74,000	630
1992-06-16	625	626	625	626	14,000	626
1992-06-15	650	650	650	650	5,000	650
1992-06-12	663	663	660	660	18,000	660
1992-06-11	679	679	650	660	47,000	660
1992-06-10	680	680	670	680	6,000	680
1992-06-09	679	679	660	670	18,000	670
1992-06-05	680	680	670	678	16,000	678
1992-06-04	675	680	670	670	17,000	670
1992-06-03	687	687	675	675	16,000	675
1992-06-02	685	700	685	700	4,000	700
1992-06-01	675	675	675	675	1,000	675
1992-05-29	699	700	699	700	3,000	700
1992-05-28	700	700	681	681	7,000	681
1992-05-27	700	700	680	681	20,000	681
1992-05-26	691	695	691	691	17,000	691
1992-05-25	710	710	690	690	9,000	690
1992-05-22	701	705	691	691	35,000	691
1992-05-21	715	715	700	700	34,000	700
1992-05-20	710	728	710	728	41,000	728
1992-05-19	696	705	690	690	143,000	690
1992-05-18	700	701	696	696	13,000	696
1992-05-15	748	750	710	710	58,000	710
1992-05-14	690	721	690	720	228,000	720
1992-05-13	686	690	686	686	58,000	686
1992-05-12	690	693	686	690	69,000	690
1992-05-11	700	700	690	690	48,000	690
1992-05-08	690	700	680	690	76,000	690
1992-05-07	677	690	677	690	36,000	690
1992-05-06	670	690	670	690	21,000	690
1992-05-01	670	670	670	670	7,000	670
1992-04-30	670	670	670	670	18,000	670
1992-04-28	690	705	688	688	136,000	688
1992-04-27	670	670	670	670	10,000	670
1992-04-24	680	680	670	680	35,000	680
1992-04-23	662	680	662	670	22,000	670
1992-04-22	661	661	660	660	17,000	660
1992-04-21	680	681	670	670	45,000	670
1992-04-20	695	695	690	690	7,000	690
1992-04-17	703	710	695	703	15,000	703
1992-04-16	720	720	701	702	11,000	702
1992-04-15	706	707	700	700	10,000	700
1992-04-14	706	706	696	706	8,000	706
1992-04-13	686	686	680	686	14,000	686
1992-04-10	666	686	666	686	23,000	686
1992-04-09	665	666	660	665	12,000	665
1992-04-08	685	685	660	665	52,000	665
1992-04-07	685	690	680	680	15,000	680
1992-04-06	665	685	665	685	11,000	685
1992-04-03	684	684	665	665	32,000	665
1992-04-02	699	700	679	680	21,000	680
1992-04-01	730	730	700	700	20,000	700
1992-03-31	730	735	730	730	13,000	730
1992-03-30	750	750	745	745	4,000	745
1992-03-27	760	761	750	751	20,000	751
1992-03-26	749	759	747	750	66,000	750
1992-03-25	812	824	791	791	144,000	791
1992-03-24	830	835	824	832	82,000	832
1992-03-23	830	850	830	835	28,000	835
1992-03-19	835	846	825	837	68,000	837
1992-03-18	857	857	835	835	62,000	835
1992-03-17	861	861	820	860	169,000	860
1992-03-16	865	867	861	867	127,000	867
1992-03-13	860	869	845	861	54,000	861
1992-03-12	855	870	840	870	102,000	870
1992-03-11	869	879	861	875	81,000	875
1992-03-10	871	880	865	865	157,000	865
1992-03-09	865	881	865	881	392,000	881
1992-03-06	840	860	840	860	129,000	860
1992-03-05	830	850	825	850	201,000	850
1992-03-04	805	820	790	820	128,000	820
1992-03-03	815	820	788	800	66,000	800
1992-03-02	807	821	786	815	49,000	815
1992-02-28	835	835	806	806	59,000	806
1992-02-27	800	858	800	835	195,000	835
1992-02-26	752	802	752	802	60,000	802
1992-02-25	735	745	735	745	35,000	745
1992-02-24	740	740	735	740	20,000	740
1992-02-21	723	730	720	730	29,000	730
1992-02-20	715	716	710	716	63,000	716
1992-02-19	712	717	712	717	25,000	717
1992-02-18	711	720	711	712	38,000	712
1992-02-17	710	710	700	705	142,000	705
1992-02-14	730	731	720	720	51,000	720
1992-02-13	749	750	730	731	20,000	731
1992-02-12	746	750	730	740	26,000	740
1992-02-10	735	750	731	750	31,000	750
1992-02-07	740	770	740	745	40,000	745
1992-02-06	730	736	730	731	21,000	731
1992-02-05	730	735	720	722	23,000	722
1992-02-04	731	740	720	740	27,000	740
1992-02-03	730	731	730	731	7,000	731
1992-01-31	695	730	695	730	42,000	730
1992-01-30	682	700	681	691	62,000	691
1992-01-29	690	700	680	680	98,000	680
1992-01-28	705	705	690	690	51,000	690
1992-01-27	700	705	700	705	21,000	705
1992-01-24	715	719	710	710	102,000	710
1992-01-23	720	725	710	710	50,000	710
1992-01-22	700	720	698	710	33,000	710
1992-01-21	700	710	700	702	101,000	702
1992-01-20	761	761	710	710	94,000	710
1992-01-17	800	800	760	760	46,000	760
1992-01-16	815	815	802	802	32,000	802
1992-01-14	830	830	815	825	29,000	825
1992-01-13	821	826	820	822	17,000	822
1992-01-10	815	840	815	830	37,000	830
1992-01-09	815	815	802	805	37,000	805
1992-01-08	795	805	795	805	15,000	805
1992-01-07	801	801	795	795	29,000	795
1992-01-06	791	791	791	791	16,000	791

分割・併合履歴：なし