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
1994-12-30	620	639	620	639	34,000	639
1994-12-29	639	640	624	633	37,000	633
1994-12-28	643	660	640	640	68,000	640
1994-12-27	641	645	639	642	47,000	642
1994-12-26	636	640	625	635	75,000	635
1994-12-22	588	606	588	606	100,000	606
1994-12-21	590	591	580	587	62,000	587
1994-12-20	594	595	591	591	22,000	591
1994-12-19	600	610	595	595	34,000	595
1994-12-16	596	601	596	596	54,000	596
1994-12-15	600	605	591	594	43,000	594
1994-12-14	602	619	601	619	8,000	619
1994-12-13	620	620	600	620	32,000	620
1994-12-12	611	626	610	626	24,000	626
1994-12-09	628	628	617	617	65,000	617
1994-12-08	618	620	615	618	47,000	618
1994-12-07	630	630	618	618	54,000	618
1994-12-06	631	635	620	620	54,000	620
1994-12-05	635	638	622	630	41,000	630
1994-12-02	640	645	633	633	77,000	633
1994-12-01	650	650	640	645	62,000	645
1994-11-30	665	665	632	650	90,000	650
1994-11-29	650	659	645	655	70,000	655
1994-11-28	645	649	645	649	42,000	649
1994-11-25	665	665	631	654	107,000	654
1994-11-24	656	660	655	660	20,000	660
1994-11-22	679	690	670	689	81,000	689
1994-11-21	688	710	685	699	234,000	699
1994-11-18	680	687	671	683	175,000	683
1994-11-17	675	681	675	680	66,000	680
1994-11-16	685	690	668	675	144,000	675
1994-11-15	645	681	640	665	171,000	665
1994-11-14	630	630	615	620	38,000	620
1994-11-11	636	645	610	640	67,000	640
1994-11-10	656	656	636	640	49,000	640
1994-11-09	665	669	646	669	257,000	669
1994-11-08	688	688	660	680	157,000	680
1994-11-07	695	697	674	679	221,000	679
1994-11-04	715	715	688	695	195,000	695
1994-11-02	716	735	699	700	971,000	700
1994-11-01	688	720	686	716	679,000	716
1994-10-31	689	689	670	685	87,000	685
1994-10-28	677	688	665	669	108,000	669
1994-10-27	633	691	633	667	308,000	667
1994-10-26	639	639	630	637	86,000	637
1994-10-25	638	638	630	635	60,000	635
1994-10-24	642	642	635	640	56,000	640
1994-10-21	641	660	636	640	72,000	640
1994-10-20	631	645	631	635	47,000	635
1994-10-19	660	660	651	651	45,000	651
1994-10-18	664	664	650	655	64,000	655
1994-10-17	665	665	655	665	58,000	665
1994-10-14	663	670	653	655	55,000	655
1994-10-13	650	670	645	663	155,000	663
1994-10-12	619	635	618	635	86,000	635
1994-10-11	620	628	616	628	22,000	628
1994-10-07	625	625	601	610	25,000	610
1994-10-06	610	617	605	617	27,000	617
1994-10-05	625	625	610	610	39,000	610
1994-10-04	634	635	625	625	22,000	625
1994-10-03	635	638	622	631	38,000	631
1994-09-30	632	638	621	625	48,000	625
1994-09-29	635	645	635	642	34,000	642
1994-09-28	642	642	630	633	51,000	633
1994-09-27	639	643	621	643	90,000	643
1994-09-26	612	618	610	610	165,000	610
1994-09-22	600	620	590	610	240,000	610
1994-09-21	604	604	600	604	128,000	604
1994-09-20	604	610	602	610	122,000	610
1994-09-19	623	630	610	610	36,000	610
1994-09-16	630	631	630	630	11,000	630
1994-09-14	676	676	654	660	23,000	660
1994-09-13	679	682	663	680	43,000	680
1994-09-12	658	682	658	682	78,000	682
1994-09-09	651	665	651	664	19,000	664
1994-09-08	640	655	631	653	35,000	653
1994-09-07	652	660	645	645	162,000	645
1994-09-06	633	660	632	660	374,000	660
1994-09-05	645	645	604	604	124,000	604
1994-09-02	655	674	640	640	130,000	640
1994-09-01	660	661	650	656	95,000	656
1994-08-31	670	678	665	668	64,000	668
1994-08-30	679	700	670	699	79,000	699
1994-08-29	690	699	679	680	59,000	680
1994-08-26	696	710	690	709	59,000	709
1994-08-25	711	711	705	708	115,000	708
1994-08-24	709	720	709	713	80,000	713
1994-08-23	705	730	701	709	81,000	709
1994-08-22	720	721	708	710	72,000	710
1994-08-19	730	730	719	730	111,000	730
1994-08-18	750	751	730	749	237,000	749
1994-08-17	766	776	755	768	129,000	768
1994-08-16	785	788	776	776	41,000	776
1994-08-15	785	785	776	785	31,000	785
1994-08-12	791	800	780	790	76,000	790
1994-08-11	795	810	790	810	91,000	810
1994-08-10	800	810	795	805	120,000	805
1994-08-09	800	800	791	795	203,000	795
1994-08-08	810	810	791	791	118,000	791
1994-08-05	820	824	792	820	172,000	820
1994-08-04	826	826	815	815	236,000	815
1994-08-03	830	835	821	827	509,000	827
1994-08-02	787	819	787	815	648,000	815
1994-08-01	778	785	770	785	131,000	785
1994-07-29	779	780	772	775	139,000	775
1994-07-28	780	781	760	771	150,000	771
1994-07-27	770	790	770	774	304,000	774
1994-07-26	770	776	765	765	334,000	765
1994-07-25	813	813	780	780	221,000	780
1994-07-22	775	811	775	803	878,000	803
1994-07-21	775	780	762	774	242,000	774
1994-07-20	789	801	766	775	816,000	775
1994-07-19	760	780	754	779	821,000	779
1994-07-18	720	749	715	745	609,000	745
1994-07-15	710	739	710	710	845,000	710
1994-07-14	690	695	680	689	112,000	689
1994-07-13	650	690	650	687	104,000	687
1994-07-12	668	668	656	656	111,000	656
1994-07-11	672	675	666	672	81,000	672
1994-07-08	690	699	681	682	270,000	682
1994-07-07	667	690	665	680	368,000	680
1994-07-06	675	680	659	663	263,000	663
1994-07-05	658	678	650	661	498,000	661
1994-07-04	651	657	635	649	188,000	649
1994-07-01	631	669	630	650	1,079,000	650
1994-06-30	613	630	613	630	314,000	630
1994-06-29	599	627	595	623	509,000	623
1994-06-28	571	590	570	590	68,000	590
1994-06-27	564	579	564	570	86,000	570
1994-06-24	574	574	569	569	47,000	569
1994-06-23	560	564	555	564	25,000	564
1994-06-22	555	555	538	555	266,000	555
1994-06-21	578	578	560	560	3,000	560
1994-06-20	585	585	580	585	50,000	585
1994-06-17	576	590	576	589	35,000	589
1994-06-16	578	584	570	570	22,000	570
1994-06-15	578	579	571	571	14,000	571
1994-06-14	579	580	570	580	38,000	580
1994-06-13	583	583	575	579	12,000	579
1994-06-10	578	585	572	584	41,000	584
1994-06-09	583	590	578	588	35,000	588
1994-06-08	572	580	570	570	34,000	570
1994-06-07	558	577	558	577	23,000	577
1994-06-06	578	578	557	557	6,000	557
1994-06-03	570	570	558	558	32,000	558
1994-06-02	562	562	558	562	22,000	562
1994-06-01	571	571	555	562	25,000	562
1994-05-31	561	568	560	568	25,000	568
1994-05-30	563	563	552	555	33,000	555
1994-05-27	559	569	559	559	24,000	559
1994-05-26	561	569	559	560	12,000	560
1994-05-25	583	583	560	560	11,000	560
1994-05-24	560	578	560	563	8,000	563
1994-05-23	574	579	560	579	7,000	579
1994-05-20	590	599	569	569	12,000	569
1994-05-19	600	603	590	590	212,000	590
1994-05-18	581	585	575	580	89,000	580
1994-05-17	575	580	575	575	61,000	575
1994-05-16	566	570	565	565	64,000	565
1994-05-13	555	555	551	551	23,000	551
1994-05-12	548	550	545	545	15,000	545
1994-05-11	550	560	550	550	19,000	550
1994-05-10	560	560	550	550	8,000	550
1994-05-09	548	560	548	552	24,000	552
1994-05-06	555	564	555	564	8,000	564
1994-05-02	548	548	545	545	11,000	545
1994-04-28	560	578	555	578	23,000	578
1994-04-27	568	570	553	570	14,000	570
1994-04-26	558	578	558	578	24,000	578
1994-04-25	583	583	580	583	55,000	583
1994-04-22	580	590	570	590	56,000	590
1994-04-21	551	584	550	561	20,000	561
1994-04-20	576	580	551	551	42,000	551
1994-04-19	584	584	563	572	105,000	572
1994-04-18	604	604	588	588	56,000	588
1994-04-15	595	605	585	599	140,000	599
1994-04-14	598	599	581	596	82,000	596
1994-04-13	585	608	579	595	384,000	595
1994-04-12	540	590	540	579	524,000	579
1994-04-11	512	530	512	525	41,000	525
1994-04-08	528	528	503	510	21,000	510
1994-04-07	524	530	520	530	13,000	530
1994-04-06	530	535	527	534	22,000	534
1994-04-05	507	535	507	530	29,000	530
1994-04-04	520	520	510	512	17,000	512
1994-04-01	518	518	518	518	3,000	518
1994-03-31	503	520	503	520	10,000	520
1994-03-30	520	520	500	500	45,000	500
1994-03-29	530	530	530	530	1,000	530
1994-03-28	529	540	529	531	77,000	531
1994-03-25	535	535	502	510	244,000	510
1994-03-24	520	525	515	525	136,000	525
1994-03-23	515	525	515	517	58,000	517
1994-03-22	537	537	516	516	46,000	516
1994-03-18	540	540	527	527	89,000	527
1994-03-17	540	540	535	540	12,000	540
1994-03-16	530	531	530	531	52,000	531
1994-03-15	540	540	537	540	64,000	540
1994-03-14	515	525	510	510	132,000	510
1994-03-11	524	525	521	521	58,000	521
1994-03-10	524	524	511	513	73,000	513
1994-03-09	528	528	521	526	56,000	526
1994-03-08	530	530	525	525	54,000	525
1994-03-07	539	540	535	535	23,000	535
1994-03-04	540	540	535	540	170,000	540
1994-03-03	541	541	540	540	36,000	540
1994-03-02	537	540	537	539	27,000	539
1994-03-01	539	540	535	535	57,000	535
1994-02-28	534	540	529	529	79,000	529
1994-02-25	549	555	544	544	46,000	544
1994-02-24	545	551	544	548	24,000	548
1994-02-23	546	550	545	545	15,000	545
1994-02-22	548	550	546	546	34,000	546
1994-02-21	550	560	545	545	20,000	545
1994-02-18	575	575	554	565	61,000	565
1994-02-17	610	610	590	590	33,000	590
1994-02-16	600	620	600	610	188,000	610
1994-02-15	575	579	570	575	126,000	575
1994-02-14	544	544	543	543	10,000	543
1994-02-10	550	555	546	546	20,000	546
1994-02-09	585	585	546	546	21,000	546
1994-02-08	550	575	550	575	60,000	575
1994-02-07	564	564	540	540	79,000	540
1994-02-04	574	574	570	570	11,000	570
1994-02-03	586	587	570	575	32,000	575
1994-02-02	600	603	587	587	97,000	587
1994-02-01	560	570	555	555	25,000	555
1994-01-31	549	560	540	560	67,000	560
1994-01-28	523	523	510	510	17,000	510
1994-01-27	525	527	525	525	21,000	525
1994-01-26	515	520	510	520	38,000	520
1994-01-25	506	506	505	505	3,000	505
1994-01-24	485	485	485	485	12,000	485
1994-01-21	540	545	530	540	19,000	540
1994-01-20	550	550	549	549	14,000	549
1994-01-19	530	550	530	550	45,000	550
1994-01-18	544	545	525	525	32,000	525
1994-01-17	558	558	531	539	31,000	539
1994-01-14	541	550	534	548	68,000	548
1994-01-13	538	545	530	531	99,000	531
1994-01-12	520	530	510	530	37,000	530
1994-01-11	516	528	516	516	64,000	516
1994-01-10	495	510	495	510	22,000	510
1994-01-07	480	485	480	485	9,000	485
1994-01-06	467	475	467	475	23,000	475
1994-01-05	471	471	466	466	9,000	466
1994-01-04	466	466	466	466	1,000	466

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30