5269 日本コンクリート工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3062063962063934,000639
1994-12-2963964062463337,000633
1994-12-2864366064064068,000640
1994-12-2764164563964247,000642
1994-12-2663664062563575,000635
1994-12-22588606588606100,000606
1994-12-2159059158058762,000587
1994-12-2059459559159122,000591
1994-12-1960061059559534,000595
1994-12-1659660159659654,000596
1994-12-1560060559159443,000594
1994-12-146026196016198,000619
1994-12-1362062060062032,000620
1994-12-1261162661062624,000626
1994-12-0962862861761765,000617
1994-12-0861862061561847,000618
1994-12-0763063061861854,000618
1994-12-0663163562062054,000620
1994-12-0563563862263041,000630
1994-12-0264064563363377,000633
1994-12-0165065064064562,000645
1994-11-3066566563265090,000650
1994-11-2965065964565570,000655
1994-11-2864564964564942,000649
1994-11-25665665631654107,000654
1994-11-2465666065566020,000660
1994-11-2267969067068981,000689
1994-11-21688710685699234,000699
1994-11-18680687671683175,000683
1994-11-1767568167568066,000680
1994-11-16685690668675144,000675
1994-11-15645681640665171,000665
1994-11-1463063061562038,000620
1994-11-1163664561064067,000640
1994-11-1065665663664049,000640
1994-11-09665669646669257,000669
1994-11-08688688660680157,000680
1994-11-07695697674679221,000679
1994-11-04715715688695195,000695
1994-11-02716735699700971,000700
1994-11-01688720686716679,000716
1994-10-3168968967068587,000685
1994-10-28677688665669108,000669
1994-10-27633691633667308,000667
1994-10-2663963963063786,000637
1994-10-2563863863063560,000635
1994-10-2464264263564056,000640
1994-10-2164166063664072,000640
1994-10-2063164563163547,000635
1994-10-1966066065165145,000651
1994-10-1866466465065564,000655
1994-10-1766566565566558,000665
1994-10-1466367065365555,000655
1994-10-13650670645663155,000663
1994-10-1261963561863586,000635
1994-10-1162062861662822,000628
1994-10-0762562560161025,000610
1994-10-0661061760561727,000617
1994-10-0562562561061039,000610
1994-10-0463463562562522,000625
1994-10-0363563862263138,000631
1994-09-3063263862162548,000625
1994-09-2963564563564234,000642
1994-09-2864264263063351,000633
1994-09-2763964362164390,000643
1994-09-26612618610610165,000610
1994-09-22600620590610240,000610
1994-09-21604604600604128,000604
1994-09-20604610602610122,000610
1994-09-1962363061061036,000610
1994-09-1663063163063011,000630
1994-09-1467667665466023,000660
1994-09-1367968266368043,000680
1994-09-1265868265868278,000682
1994-09-0965166565166419,000664
1994-09-0864065563165335,000653
1994-09-07652660645645162,000645
1994-09-06633660632660374,000660
1994-09-05645645604604124,000604
1994-09-02655674640640130,000640
1994-09-0166066165065695,000656
1994-08-3167067866566864,000668
1994-08-3067970067069979,000699
1994-08-2969069967968059,000680
1994-08-2669671069070959,000709
1994-08-25711711705708115,000708
1994-08-2470972070971380,000713
1994-08-2370573070170981,000709
1994-08-2272072170871072,000710
1994-08-19730730719730111,000730
1994-08-18750751730749237,000749
1994-08-17766776755768129,000768
1994-08-1678578877677641,000776
1994-08-1578578577678531,000785
1994-08-1279180078079076,000790
1994-08-1179581079081091,000810
1994-08-10800810795805120,000805
1994-08-09800800791795203,000795
1994-08-08810810791791118,000791
1994-08-05820824792820172,000820
1994-08-04826826815815236,000815
1994-08-03830835821827509,000827
1994-08-02787819787815648,000815
1994-08-01778785770785131,000785
1994-07-29779780772775139,000775
1994-07-28780781760771150,000771
1994-07-27770790770774304,000774
1994-07-26770776765765334,000765
1994-07-25813813780780221,000780
1994-07-22775811775803878,000803
1994-07-21775780762774242,000774
1994-07-20789801766775816,000775
1994-07-19760780754779821,000779
1994-07-18720749715745609,000745
1994-07-15710739710710845,000710
1994-07-14690695680689112,000689
1994-07-13650690650687104,000687
1994-07-12668668656656111,000656
1994-07-1167267566667281,000672
1994-07-08690699681682270,000682
1994-07-07667690665680368,000680
1994-07-06675680659663263,000663
1994-07-05658678650661498,000661
1994-07-04651657635649188,000649
1994-07-016316696306501,079,000650
1994-06-30613630613630314,000630
1994-06-29599627595623509,000623
1994-06-2857159057059068,000590
1994-06-2756457956457086,000570
1994-06-2457457456956947,000569
1994-06-2356056455556425,000564
1994-06-22555555538555266,000555
1994-06-215785785605603,000560
1994-06-2058558558058550,000585
1994-06-1757659057658935,000589
1994-06-1657858457057022,000570
1994-06-1557857957157114,000571
1994-06-1457958057058038,000580
1994-06-1358358357557912,000579
1994-06-1057858557258441,000584
1994-06-0958359057858835,000588
1994-06-0857258057057034,000570
1994-06-0755857755857723,000577
1994-06-065785785575576,000557
1994-06-0357057055855832,000558
1994-06-0256256255856222,000562
1994-06-0157157155556225,000562
1994-05-3156156856056825,000568
1994-05-3056356355255533,000555
1994-05-2755956955955924,000559
1994-05-2656156955956012,000560
1994-05-2558358356056011,000560
1994-05-245605785605638,000563
1994-05-235745795605797,000579
1994-05-2059059956956912,000569
1994-05-19600603590590212,000590
1994-05-1858158557558089,000580
1994-05-1757558057557561,000575
1994-05-1656657056556564,000565
1994-05-1355555555155123,000551
1994-05-1254855054554515,000545
1994-05-1155056055055019,000550
1994-05-105605605505508,000550
1994-05-0954856054855224,000552
1994-05-065555645555648,000564
1994-05-0254854854554511,000545
1994-04-2856057855557823,000578
1994-04-2756857055357014,000570
1994-04-2655857855857824,000578
1994-04-2558358358058355,000583
1994-04-2258059057059056,000590
1994-04-2155158455056120,000561
1994-04-2057658055155142,000551
1994-04-19584584563572105,000572
1994-04-1860460458858856,000588
1994-04-15595605585599140,000599
1994-04-1459859958159682,000596
1994-04-13585608579595384,000595
1994-04-12540590540579524,000579
1994-04-1151253051252541,000525
1994-04-0852852850351021,000510
1994-04-0752453052053013,000530
1994-04-0653053552753422,000534
1994-04-0550753550753029,000530
1994-04-0452052051051217,000512
1994-04-015185185185183,000518
1994-03-3150352050352010,000520
1994-03-3052052050050045,000500
1994-03-295305305305301,000530
1994-03-2852954052953177,000531
1994-03-25535535502510244,000510
1994-03-24520525515525136,000525
1994-03-2351552551551758,000517
1994-03-2253753751651646,000516
1994-03-1854054052752789,000527
1994-03-1754054053554012,000540
1994-03-1653053153053152,000531
1994-03-1554054053754064,000540
1994-03-14515525510510132,000510
1994-03-1152452552152158,000521
1994-03-1052452451151373,000513
1994-03-0952852852152656,000526
1994-03-0853053052552554,000525
1994-03-0753954053553523,000535
1994-03-04540540535540170,000540
1994-03-0354154154054036,000540
1994-03-0253754053753927,000539
1994-03-0153954053553557,000535
1994-02-2853454052952979,000529
1994-02-2554955554454446,000544
1994-02-2454555154454824,000548
1994-02-2354655054554515,000545
1994-02-2254855054654634,000546
1994-02-2155056054554520,000545
1994-02-1857557555456561,000565
1994-02-1761061059059033,000590
1994-02-16600620600610188,000610
1994-02-15575579570575126,000575
1994-02-1454454454354310,000543
1994-02-1055055554654620,000546
1994-02-0958558554654621,000546
1994-02-0855057555057560,000575
1994-02-0756456454054079,000540
1994-02-0457457457057011,000570
1994-02-0358658757057532,000575
1994-02-0260060358758797,000587
1994-02-0156057055555525,000555
1994-01-3154956054056067,000560
1994-01-2852352351051017,000510
1994-01-2752552752552521,000525
1994-01-2651552051052038,000520
1994-01-255065065055053,000505
1994-01-2448548548548512,000485
1994-01-2154054553054019,000540
1994-01-2055055054954914,000549
1994-01-1953055053055045,000550
1994-01-1854454552552532,000525
1994-01-1755855853153931,000539
1994-01-1454155053454868,000548
1994-01-1353854553053199,000531
1994-01-1252053051053037,000530
1994-01-1151652851651664,000516
1994-01-1049551049551022,000510
1994-01-074804854804859,000485
1994-01-0646747546747523,000475
1994-01-054714714664669,000466
1994-01-044664664664661,000466

分割・併合履歴 : なし