5269 日本コンクリート工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1993-12-29 | 481 | 481 | 479 | 479 | 12,000 | 479 |
| 1993-12-28 | 485 | 485 | 479 | 479 | 22,000 | 479 |
| 1993-12-27 | 485 | 485 | 485 | 485 | 34,000 | 485 |
| 1993-12-24 | 494 | 494 | 494 | 494 | 12,000 | 494 |
| 1993-12-22 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1993-12-21 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1993-12-20 | 491 | 491 | 479 | 479 | 22,000 | 479 |
| 1993-12-17 | 480 | 481 | 480 | 481 | 5,000 | 481 |
| 1993-12-16 | 470 | 486 | 470 | 486 | 4,000 | 486 |
| 1993-12-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-12-13 | 485 | 488 | 485 | 488 | 9,000 | 488 |
| 1993-12-10 | 480 | 480 | 480 | 480 | 50,000 | 480 |
| 1993-12-09 | 437 | 451 | 437 | 451 | 37,000 | 451 |
| 1993-12-08 | 439 | 439 | 439 | 439 | 26,000 | 439 |
| 1993-12-06 | 485 | 485 | 484 | 484 | 2,000 | 484 |
| 1993-12-03 | 498 | 498 | 480 | 480 | 27,000 | 480 |
| 1993-12-02 | 496 | 496 | 496 | 496 | 9,000 | 496 |
| 1993-12-01 | 461 | 480 | 461 | 480 | 36,000 | 480 |
| 1993-11-30 | 469 | 470 | 461 | 461 | 25,000 | 461 |
| 1993-11-26 | 485 | 485 | 480 | 484 | 48,000 | 484 |
| 1993-11-25 | 465 | 480 | 455 | 480 | 108,000 | 480 |
| 1993-11-24 | 476 | 480 | 466 | 466 | 11,000 | 466 |
| 1993-11-22 | 500 | 500 | 480 | 480 | 129,000 | 480 |
| 1993-11-19 | 485 | 495 | 485 | 495 | 46,000 | 495 |
| 1993-11-18 | 495 | 505 | 495 | 495 | 51,000 | 495 |
| 1993-11-17 | 490 | 490 | 485 | 490 | 22,000 | 490 |
| 1993-11-16 | 503 | 503 | 499 | 500 | 16,000 | 500 |
| 1993-11-15 | 500 | 504 | 495 | 504 | 27,000 | 504 |
| 1993-11-12 | 500 | 510 | 499 | 510 | 42,000 | 510 |
| 1993-11-11 | 519 | 519 | 500 | 500 | 7,000 | 500 |
| 1993-11-10 | 500 | 520 | 499 | 520 | 55,000 | 520 |
| 1993-11-09 | 521 | 521 | 500 | 500 | 20,000 | 500 |
| 1993-11-08 | 520 | 529 | 520 | 520 | 5,000 | 520 |
| 1993-11-05 | 550 | 550 | 520 | 540 | 26,000 | 540 |
| 1993-11-04 | 553 | 567 | 552 | 560 | 25,000 | 560 |
| 1993-11-02 | 552 | 552 | 552 | 552 | 20,000 | 552 |
| 1993-11-01 | 565 | 565 | 565 | 565 | 13,000 | 565 |
| 1993-10-29 | 555 | 565 | 555 | 565 | 16,000 | 565 |
| 1993-10-28 | 551 | 559 | 551 | 555 | 9,000 | 555 |
| 1993-10-27 | 550 | 555 | 545 | 550 | 62,000 | 550 |
| 1993-10-26 | 585 | 590 | 580 | 590 | 26,000 | 590 |
| 1993-10-25 | 595 | 604 | 595 | 595 | 75,000 | 595 |
| 1993-10-22 | 611 | 613 | 601 | 605 | 55,000 | 605 |
| 1993-10-21 | 615 | 620 | 615 | 615 | 30,000 | 615 |
| 1993-10-20 | 625 | 625 | 615 | 615 | 3,000 | 615 |
| 1993-10-19 | 647 | 647 | 647 | 647 | 16,000 | 647 |
| 1993-10-18 | 645 | 654 | 635 | 650 | 40,000 | 650 |
| 1993-10-15 | 641 | 641 | 625 | 625 | 20,000 | 625 |
| 1993-10-14 | 635 | 635 | 635 | 635 | 7,000 | 635 |
| 1993-10-13 | 641 | 643 | 641 | 641 | 39,000 | 641 |
| 1993-10-12 | 642 | 650 | 642 | 644 | 10,000 | 644 |
| 1993-10-08 | 650 | 660 | 650 | 650 | 11,000 | 650 |
| 1993-10-07 | 642 | 660 | 642 | 650 | 16,000 | 650 |
| 1993-10-06 | 642 | 642 | 642 | 642 | 7,000 | 642 |
| 1993-10-05 | 678 | 678 | 667 | 667 | 3,000 | 667 |
| 1993-10-04 | 670 | 678 | 670 | 678 | 9,000 | 678 |
| 1993-10-01 | 670 | 670 | 650 | 670 | 66,000 | 670 |
| 1993-09-30 | 652 | 657 | 652 | 652 | 34,000 | 652 |
| 1993-09-29 | 652 | 653 | 652 | 652 | 19,000 | 652 |
| 1993-09-28 | 645 | 653 | 645 | 653 | 18,000 | 653 |
| 1993-09-27 | 642 | 645 | 642 | 645 | 10,000 | 645 |
| 1993-09-24 | 658 | 658 | 641 | 641 | 51,000 | 641 |
| 1993-09-22 | 662 | 662 | 658 | 658 | 804,000 | 658 |
| 1993-09-21 | 660 | 668 | 660 | 668 | 805,000 | 668 |
| 1993-09-20 | 660 | 660 | 659 | 660 | 35,000 | 660 |
| 1993-09-17 | 655 | 660 | 653 | 653 | 88,000 | 653 |
| 1993-09-16 | 660 | 660 | 641 | 641 | 14,000 | 641 |
| 1993-09-14 | 660 | 660 | 660 | 660 | 13,000 | 660 |
| 1993-09-13 | 660 | 670 | 660 | 660 | 12,000 | 660 |
| 1993-09-10 | 655 | 664 | 650 | 660 | 91,000 | 660 |
| 1993-09-09 | 650 | 661 | 650 | 661 | 88,000 | 661 |
| 1993-09-08 | 650 | 650 | 645 | 650 | 50,000 | 650 |
| 1993-09-07 | 660 | 660 | 650 | 650 | 33,000 | 650 |
| 1993-09-06 | 670 | 670 | 660 | 660 | 20,000 | 660 |
| 1993-09-03 | 657 | 670 | 657 | 670 | 49,000 | 670 |
| 1993-09-02 | 666 | 670 | 656 | 656 | 72,000 | 656 |
| 1993-09-01 | 680 | 680 | 670 | 671 | 17,000 | 671 |
| 1993-08-31 | 666 | 680 | 661 | 680 | 45,000 | 680 |
| 1993-08-30 | 666 | 666 | 665 | 666 | 12,000 | 666 |
| 1993-08-27 | 680 | 680 | 660 | 680 | 36,000 | 680 |
| 1993-08-26 | 685 | 690 | 670 | 690 | 51,000 | 690 |
| 1993-08-25 | 650 | 670 | 650 | 670 | 59,000 | 670 |
| 1993-08-24 | 670 | 670 | 648 | 650 | 60,000 | 650 |
| 1993-08-23 | 661 | 670 | 651 | 670 | 21,000 | 670 |
| 1993-08-20 | 670 | 670 | 656 | 656 | 40,000 | 656 |
| 1993-08-19 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1993-08-18 | 671 | 674 | 670 | 674 | 36,000 | 674 |
| 1993-08-17 | 670 | 680 | 670 | 670 | 10,000 | 670 |
| 1993-08-16 | 690 | 700 | 690 | 700 | 11,000 | 700 |
| 1993-08-13 | 700 | 710 | 690 | 710 | 65,000 | 710 |
| 1993-08-12 | 665 | 700 | 660 | 691 | 154,000 | 691 |
| 1993-08-11 | 629 | 650 | 629 | 645 | 32,000 | 645 |
| 1993-08-10 | 629 | 629 | 625 | 629 | 35,000 | 629 |
| 1993-08-09 | 635 | 640 | 635 | 639 | 7,000 | 639 |
| 1993-08-06 | 648 | 648 | 640 | 640 | 35,000 | 640 |
| 1993-08-05 | 630 | 655 | 630 | 655 | 12,000 | 655 |
| 1993-08-04 | 631 | 631 | 620 | 620 | 7,000 | 620 |
| 1993-08-03 | 637 | 640 | 630 | 640 | 55,000 | 640 |
| 1993-08-02 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1993-07-30 | 650 | 655 | 640 | 650 | 33,000 | 650 |
| 1993-07-29 | 621 | 630 | 620 | 630 | 174,000 | 630 |
| 1993-07-28 | 630 | 630 | 613 | 621 | 20,000 | 621 |
| 1993-07-27 | 639 | 639 | 629 | 630 | 17,000 | 630 |
| 1993-07-26 | 639 | 639 | 639 | 639 | 17,000 | 639 |
| 1993-07-23 | 639 | 650 | 635 | 640 | 54,000 | 640 |
| 1993-07-22 | 633 | 640 | 633 | 640 | 198,000 | 640 |
| 1993-07-21 | 670 | 670 | 660 | 665 | 186,000 | 665 |
| 1993-07-20 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-07-19 | 700 | 700 | 689 | 690 | 8,000 | 690 |
| 1993-07-16 | 700 | 700 | 695 | 699 | 57,000 | 699 |
| 1993-07-15 | 677 | 703 | 674 | 700 | 43,000 | 700 |
| 1993-07-14 | 681 | 685 | 675 | 677 | 66,000 | 677 |
| 1993-07-13 | 684 | 698 | 675 | 675 | 33,000 | 675 |
| 1993-07-12 | 690 | 690 | 684 | 684 | 19,000 | 684 |
| 1993-07-09 | 688 | 688 | 688 | 688 | 22,000 | 688 |
| 1993-07-07 | 650 | 658 | 650 | 658 | 6,000 | 658 |
| 1993-07-06 | 650 | 670 | 650 | 670 | 26,000 | 670 |
| 1993-07-05 | 641 | 660 | 640 | 660 | 7,000 | 660 |
| 1993-07-02 | 640 | 650 | 635 | 640 | 34,000 | 640 |
| 1993-06-30 | 650 | 650 | 630 | 630 | 30,000 | 630 |
| 1993-06-29 | 659 | 660 | 650 | 650 | 9,000 | 650 |
| 1993-06-28 | 655 | 669 | 655 | 660 | 28,000 | 660 |
| 1993-06-25 | 670 | 670 | 655 | 655 | 61,000 | 655 |
| 1993-06-24 | 655 | 660 | 655 | 660 | 5,000 | 660 |
| 1993-06-23 | 644 | 655 | 643 | 655 | 37,000 | 655 |
| 1993-06-22 | 635 | 644 | 635 | 644 | 50,000 | 644 |
| 1993-06-21 | 680 | 680 | 645 | 645 | 26,000 | 645 |
| 1993-06-18 | 690 | 690 | 680 | 690 | 7,000 | 690 |
| 1993-06-17 | 691 | 691 | 683 | 685 | 22,000 | 685 |
| 1993-06-16 | 683 | 688 | 678 | 688 | 68,000 | 688 |
| 1993-06-15 | 715 | 715 | 691 | 691 | 61,000 | 691 |
| 1993-06-14 | 750 | 750 | 720 | 720 | 11,000 | 720 |
| 1993-06-11 | 746 | 756 | 742 | 742 | 42,000 | 742 |
| 1993-06-10 | 756 | 756 | 745 | 745 | 6,000 | 745 |
| 1993-06-08 | 779 | 779 | 760 | 760 | 15,000 | 760 |
| 1993-06-07 | 770 | 781 | 765 | 769 | 111,000 | 769 |
| 1993-06-04 | 748 | 765 | 748 | 755 | 47,000 | 755 |
| 1993-06-03 | 750 | 755 | 746 | 748 | 42,000 | 748 |
| 1993-06-02 | 750 | 750 | 740 | 740 | 37,000 | 740 |
| 1993-06-01 | 750 | 750 | 740 | 740 | 11,000 | 740 |
| 1993-05-31 | 750 | 752 | 740 | 740 | 21,000 | 740 |
| 1993-05-28 | 765 | 770 | 760 | 760 | 108,000 | 760 |
| 1993-05-27 | 780 | 783 | 765 | 770 | 393,000 | 770 |
| 1993-05-26 | 763 | 780 | 760 | 777 | 117,000 | 777 |
| 1993-05-25 | 760 | 795 | 753 | 753 | 197,000 | 753 |
| 1993-05-24 | 748 | 770 | 748 | 762 | 97,000 | 762 |
| 1993-05-21 | 731 | 765 | 731 | 759 | 173,000 | 759 |
| 1993-05-20 | 735 | 735 | 714 | 721 | 28,000 | 721 |
| 1993-05-19 | 730 | 738 | 726 | 734 | 67,000 | 734 |
| 1993-05-18 | 759 | 766 | 740 | 740 | 242,000 | 740 |
| 1993-05-17 | 755 | 758 | 755 | 755 | 33,000 | 755 |
| 1993-05-14 | 768 | 768 | 743 | 745 | 125,000 | 745 |
| 1993-05-13 | 760 | 779 | 745 | 768 | 398,000 | 768 |
| 1993-05-12 | 730 | 770 | 720 | 770 | 578,000 | 770 |
| 1993-05-11 | 696 | 720 | 696 | 720 | 83,000 | 720 |
| 1993-05-10 | 700 | 700 | 680 | 685 | 52,000 | 685 |
| 1993-05-07 | 680 | 687 | 670 | 681 | 36,000 | 681 |
| 1993-05-06 | 674 | 674 | 670 | 670 | 35,000 | 670 |
| 1993-04-30 | 652 | 680 | 652 | 661 | 75,000 | 661 |
| 1993-04-28 | 670 | 684 | 670 | 670 | 21,000 | 670 |
| 1993-04-27 | 641 | 674 | 641 | 670 | 33,000 | 670 |
| 1993-04-26 | 670 | 678 | 650 | 660 | 34,000 | 660 |
| 1993-04-23 | 674 | 674 | 650 | 650 | 41,000 | 650 |
| 1993-04-22 | 670 | 680 | 670 | 672 | 15,000 | 672 |
| 1993-04-21 | 665 | 667 | 659 | 667 | 41,000 | 667 |
| 1993-04-20 | 660 | 680 | 660 | 680 | 33,000 | 680 |
| 1993-04-19 | 685 | 686 | 670 | 670 | 59,000 | 670 |
| 1993-04-16 | 706 | 706 | 686 | 686 | 76,000 | 686 |
| 1993-04-15 | 710 | 714 | 705 | 706 | 87,000 | 706 |
| 1993-04-14 | 730 | 745 | 707 | 715 | 367,000 | 715 |
| 1993-04-13 | 635 | 720 | 635 | 720 | 348,000 | 720 |
| 1993-04-12 | 645 | 645 | 620 | 625 | 28,000 | 625 |
| 1993-04-09 | 630 | 645 | 630 | 645 | 30,000 | 645 |
| 1993-04-08 | 649 | 650 | 622 | 635 | 30,000 | 635 |
| 1993-04-07 | 650 | 661 | 650 | 650 | 58,000 | 650 |
| 1993-04-06 | 659 | 659 | 650 | 650 | 100,000 | 650 |
| 1993-04-05 | 655 | 680 | 645 | 665 | 150,000 | 665 |
| 1993-04-02 | 650 | 650 | 635 | 635 | 160,000 | 635 |
| 1993-04-01 | 610 | 625 | 600 | 625 | 95,000 | 625 |
| 1993-03-31 | 589 | 621 | 580 | 590 | 146,000 | 590 |
| 1993-03-30 | 581 | 590 | 570 | 590 | 93,000 | 590 |
| 1993-03-29 | 583 | 584 | 570 | 580 | 89,000 | 580 |
| 1993-03-26 | 567 | 580 | 560 | 575 | 154,000 | 575 |
| 1993-03-25 | 536 | 560 | 536 | 559 | 113,000 | 559 |
| 1993-03-24 | 510 | 540 | 510 | 535 | 69,000 | 535 |
| 1993-03-23 | 540 | 540 | 511 | 511 | 57,000 | 511 |
| 1993-03-22 | 530 | 544 | 525 | 540 | 78,000 | 540 |
| 1993-03-19 | 544 | 544 | 530 | 530 | 77,000 | 530 |
| 1993-03-18 | 538 | 539 | 530 | 535 | 48,000 | 535 |
| 1993-03-17 | 535 | 545 | 530 | 539 | 55,000 | 539 |
| 1993-03-16 | 525 | 530 | 523 | 525 | 88,000 | 525 |
| 1993-03-15 | 524 | 524 | 514 | 520 | 59,000 | 520 |
| 1993-03-12 | 483 | 505 | 482 | 505 | 42,000 | 505 |
| 1993-03-11 | 498 | 498 | 483 | 483 | 10,000 | 483 |
| 1993-03-10 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1993-03-09 | 495 | 511 | 495 | 501 | 147,000 | 501 |
| 1993-03-08 | 479 | 501 | 479 | 495 | 221,000 | 495 |
| 1993-03-05 | 490 | 510 | 480 | 480 | 184,000 | 480 |
| 1993-03-04 | 499 | 499 | 490 | 495 | 30,000 | 495 |
| 1993-03-03 | 462 | 490 | 462 | 490 | 50,000 | 490 |
| 1993-03-02 | 471 | 471 | 460 | 460 | 13,000 | 460 |
| 1993-03-01 | 471 | 473 | 470 | 470 | 12,000 | 470 |
| 1993-02-26 | 471 | 473 | 471 | 473 | 15,000 | 473 |
| 1993-02-25 | 475 | 475 | 470 | 470 | 18,000 | 470 |
| 1993-02-24 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 1993-02-23 | 470 | 471 | 470 | 470 | 12,000 | 470 |
| 1993-02-22 | 480 | 480 | 471 | 471 | 7,000 | 471 |
| 1993-02-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1993-02-18 | 481 | 481 | 474 | 479 | 13,000 | 479 |
| 1993-02-17 | 481 | 484 | 481 | 484 | 10,000 | 484 |
| 1993-02-16 | 494 | 494 | 489 | 489 | 5,000 | 489 |
| 1993-02-15 | 480 | 490 | 480 | 490 | 7,000 | 490 |
| 1993-02-12 | 478 | 480 | 478 | 480 | 10,000 | 480 |
| 1993-02-10 | 472 | 472 | 460 | 460 | 17,000 | 460 |
| 1993-02-09 | 480 | 480 | 472 | 472 | 13,000 | 472 |
| 1993-02-08 | 490 | 490 | 485 | 485 | 24,000 | 485 |
| 1993-02-05 | 481 | 489 | 481 | 487 | 19,000 | 487 |
| 1993-02-04 | 491 | 491 | 485 | 485 | 10,000 | 485 |
| 1993-02-03 | 483 | 490 | 480 | 481 | 16,000 | 481 |
| 1993-02-02 | 474 | 480 | 474 | 480 | 32,000 | 480 |
| 1993-02-01 | 475 | 477 | 475 | 475 | 11,000 | 475 |
| 1993-01-29 | 475 | 485 | 475 | 479 | 73,000 | 479 |
| 1993-01-28 | 476 | 480 | 472 | 480 | 30,000 | 480 |
| 1993-01-27 | 471 | 476 | 471 | 476 | 9,000 | 476 |
| 1993-01-26 | 490 | 490 | 471 | 471 | 21,000 | 471 |
| 1993-01-25 | 481 | 481 | 480 | 480 | 39,000 | 480 |
| 1993-01-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1993-01-21 | 470 | 480 | 470 | 480 | 11,000 | 480 |
| 1993-01-20 | 470 | 480 | 470 | 470 | 21,000 | 470 |
| 1993-01-19 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1993-01-18 | 469 | 480 | 469 | 480 | 10,000 | 480 |
| 1993-01-14 | 471 | 480 | 471 | 480 | 12,000 | 480 |
| 1993-01-13 | 496 | 496 | 480 | 480 | 11,000 | 480 |
| 1993-01-12 | 500 | 500 | 495 | 495 | 7,000 | 495 |
| 1993-01-11 | 500 | 500 | 491 | 500 | 15,000 | 500 |
| 1993-01-08 | 501 | 502 | 499 | 500 | 18,000 | 500 |
| 1993-01-07 | 520 | 530 | 520 | 520 | 36,000 | 520 |
| 1993-01-05 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 1993-01-04 | 545 | 545 | 545 | 545 | 3,000 | 545 |
分割・併合履歴 ： なし
