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