5269 日本コンクリート工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 581 | 581 | 570 | 571 | 9,000 | 571 |
| 1995-12-28 | 575 | 579 | 570 | 579 | 42,000 | 579 |
| 1995-12-27 | 565 | 588 | 565 | 575 | 58,000 | 575 |
| 1995-12-26 | 551 | 570 | 551 | 562 | 61,000 | 562 |
| 1995-12-25 | 583 | 583 | 560 | 561 | 41,000 | 561 |
| 1995-12-22 | 580 | 590 | 573 | 573 | 94,000 | 573 |
| 1995-12-21 | 591 | 593 | 581 | 589 | 28,000 | 589 |
| 1995-12-20 | 600 | 604 | 587 | 590 | 59,000 | 590 |
| 1995-12-19 | 598 | 604 | 597 | 597 | 74,000 | 597 |
| 1995-12-18 | 610 | 628 | 610 | 618 | 306,000 | 618 |
| 1995-12-15 | 605 | 610 | 590 | 605 | 344,000 | 605 |
| 1995-12-14 | 554 | 580 | 554 | 575 | 122,000 | 575 |
| 1995-12-13 | 573 | 585 | 550 | 550 | 53,000 | 550 |
| 1995-12-12 | 565 | 585 | 557 | 583 | 145,000 | 583 |
| 1995-12-11 | 565 | 565 | 548 | 548 | 32,000 | 548 |
| 1995-12-08 | 542 | 555 | 542 | 546 | 15,000 | 546 |
| 1995-12-07 | 549 | 551 | 547 | 547 | 24,000 | 547 |
| 1995-12-06 | 540 | 550 | 540 | 550 | 58,000 | 550 |
| 1995-12-05 | 548 | 548 | 538 | 538 | 72,000 | 538 |
| 1995-12-04 | 550 | 550 | 540 | 540 | 26,000 | 540 |
| 1995-12-01 | 540 | 550 | 535 | 550 | 30,000 | 550 |
| 1995-11-30 | 539 | 540 | 535 | 537 | 33,000 | 537 |
| 1995-11-29 | 548 | 548 | 540 | 540 | 16,000 | 540 |
| 1995-11-28 | 552 | 552 | 549 | 549 | 6,000 | 549 |
| 1995-11-27 | 530 | 552 | 530 | 550 | 31,000 | 550 |
| 1995-11-24 | 547 | 547 | 530 | 535 | 21,000 | 535 |
| 1995-11-22 | 531 | 545 | 530 | 537 | 32,000 | 537 |
| 1995-11-21 | 536 | 536 | 530 | 530 | 30,000 | 530 |
| 1995-11-20 | 540 | 540 | 530 | 535 | 30,000 | 535 |
| 1995-11-17 | 531 | 540 | 530 | 530 | 31,000 | 530 |
| 1995-11-16 | 535 | 535 | 525 | 525 | 6,000 | 525 |
| 1995-11-15 | 525 | 540 | 521 | 540 | 12,000 | 540 |
| 1995-11-14 | 538 | 540 | 530 | 532 | 41,000 | 532 |
| 1995-11-13 | 536 | 545 | 535 | 540 | 95,000 | 540 |
| 1995-11-10 | 555 | 555 | 541 | 541 | 5,000 | 541 |
| 1995-11-09 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 1995-11-08 | 545 | 550 | 540 | 550 | 7,000 | 550 |
| 1995-11-07 | 550 | 556 | 535 | 555 | 31,000 | 555 |
| 1995-11-06 | 565 | 565 | 545 | 560 | 35,000 | 560 |
| 1995-11-02 | 540 | 565 | 526 | 565 | 26,000 | 565 |
| 1995-11-01 | 548 | 548 | 536 | 536 | 30,000 | 536 |
| 1995-10-31 | 555 | 555 | 545 | 545 | 16,000 | 545 |
| 1995-10-30 | 560 | 560 | 545 | 546 | 10,000 | 546 |
| 1995-10-27 | 573 | 573 | 543 | 550 | 34,000 | 550 |
| 1995-10-26 | 575 | 575 | 566 | 566 | 31,000 | 566 |
| 1995-10-25 | 590 | 590 | 571 | 575 | 32,000 | 575 |
| 1995-10-24 | 602 | 603 | 585 | 585 | 102,000 | 585 |
| 1995-10-23 | 605 | 619 | 605 | 610 | 185,000 | 610 |
| 1995-10-20 | 565 | 610 | 565 | 610 | 204,000 | 610 |
| 1995-10-19 | 573 | 573 | 556 | 567 | 47,000 | 567 |
| 1995-10-18 | 578 | 578 | 560 | 578 | 117,000 | 578 |
| 1995-10-17 | 531 | 570 | 531 | 570 | 37,000 | 570 |
| 1995-10-16 | 522 | 525 | 520 | 522 | 33,000 | 522 |
| 1995-10-13 | 522 | 527 | 520 | 522 | 9,000 | 522 |
| 1995-10-12 | 521 | 525 | 521 | 522 | 18,000 | 522 |
| 1995-10-11 | 528 | 530 | 520 | 521 | 33,000 | 521 |
| 1995-10-09 | 539 | 540 | 530 | 530 | 11,000 | 530 |
| 1995-10-06 | 529 | 539 | 512 | 539 | 37,000 | 539 |
| 1995-10-05 | 550 | 550 | 539 | 539 | 28,000 | 539 |
| 1995-10-04 | 550 | 564 | 544 | 560 | 8,000 | 560 |
| 1995-10-03 | 552 | 552 | 542 | 543 | 48,000 | 543 |
| 1995-10-02 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 1995-09-29 | 570 | 570 | 554 | 570 | 37,000 | 570 |
| 1995-09-28 | 553 | 560 | 553 | 560 | 11,000 | 560 |
| 1995-09-27 | 574 | 574 | 551 | 551 | 16,000 | 551 |
| 1995-09-26 | 557 | 564 | 556 | 564 | 28,000 | 564 |
| 1995-09-25 | 565 | 570 | 559 | 560 | 36,000 | 560 |
| 1995-09-22 | 554 | 565 | 553 | 559 | 99,000 | 559 |
| 1995-09-21 | 581 | 581 | 553 | 553 | 34,000 | 553 |
| 1995-09-20 | 605 | 605 | 581 | 583 | 15,000 | 583 |
| 1995-09-19 | 582 | 600 | 581 | 600 | 36,000 | 600 |
| 1995-09-18 | 600 | 600 | 595 | 595 | 14,000 | 595 |
| 1995-09-14 | 616 | 616 | 600 | 600 | 54,000 | 600 |
| 1995-09-13 | 616 | 616 | 581 | 600 | 37,000 | 600 |
| 1995-09-12 | 611 | 616 | 600 | 616 | 100,000 | 616 |
| 1995-09-11 | 600 | 608 | 590 | 608 | 99,000 | 608 |
| 1995-09-08 | 573 | 595 | 573 | 590 | 49,000 | 590 |
| 1995-09-07 | 575 | 580 | 571 | 572 | 39,000 | 572 |
| 1995-09-06 | 581 | 591 | 575 | 580 | 63,000 | 580 |
| 1995-09-05 | 580 | 586 | 578 | 582 | 171,000 | 582 |
| 1995-09-04 | 619 | 619 | 582 | 582 | 122,000 | 582 |
| 1995-09-01 | 615 | 620 | 590 | 620 | 196,000 | 620 |
| 1995-08-31 | 644 | 644 | 610 | 620 | 147,000 | 620 |
| 1995-08-30 | 669 | 670 | 645 | 650 | 230,000 | 650 |
| 1995-08-29 | 679 | 683 | 665 | 675 | 763,000 | 675 |
| 1995-08-28 | 640 | 669 | 640 | 669 | 430,000 | 669 |
| 1995-08-25 | 625 | 665 | 620 | 660 | 1,584,000 | 660 |
| 1995-08-24 | 584 | 620 | 579 | 606 | 438,000 | 606 |
| 1995-08-23 | 565 | 565 | 550 | 565 | 112,000 | 565 |
| 1995-08-22 | 595 | 595 | 575 | 585 | 108,000 | 585 |
| 1995-08-21 | 605 | 605 | 581 | 599 | 99,000 | 599 |
| 1995-08-18 | 600 | 610 | 590 | 609 | 327,000 | 609 |
| 1995-08-17 | 550 | 623 | 540 | 610 | 859,000 | 610 |
| 1995-08-16 | 540 | 550 | 530 | 540 | 162,000 | 540 |
| 1995-08-15 | 565 | 565 | 528 | 530 | 197,000 | 530 |
| 1995-08-14 | 520 | 558 | 520 | 555 | 504,000 | 555 |
| 1995-08-11 | 471 | 525 | 471 | 513 | 454,000 | 513 |
| 1995-08-10 | 435 | 470 | 435 | 469 | 90,000 | 469 |
| 1995-08-09 | 426 | 435 | 422 | 435 | 33,000 | 435 |
| 1995-08-08 | 435 | 435 | 421 | 421 | 15,000 | 421 |
| 1995-08-07 | 435 | 435 | 425 | 430 | 14,000 | 430 |
| 1995-08-04 | 440 | 443 | 425 | 430 | 43,000 | 430 |
| 1995-08-03 | 430 | 435 | 430 | 435 | 21,000 | 435 |
| 1995-08-02 | 416 | 425 | 416 | 420 | 38,000 | 420 |
| 1995-08-01 | 430 | 430 | 416 | 416 | 39,000 | 416 |
| 1995-07-31 | 420 | 421 | 420 | 421 | 13,000 | 421 |
| 1995-07-28 | 422 | 430 | 415 | 425 | 15,000 | 425 |
| 1995-07-27 | 412 | 417 | 408 | 412 | 49,000 | 412 |
| 1995-07-26 | 412 | 417 | 412 | 417 | 23,000 | 417 |
| 1995-07-25 | 432 | 432 | 417 | 417 | 43,000 | 417 |
| 1995-07-24 | 441 | 441 | 432 | 432 | 17,000 | 432 |
| 1995-07-21 | 431 | 444 | 431 | 441 | 39,000 | 441 |
| 1995-07-20 | 440 | 440 | 431 | 431 | 8,000 | 431 |
| 1995-07-19 | 464 | 464 | 444 | 450 | 15,000 | 450 |
| 1995-07-18 | 480 | 480 | 465 | 465 | 28,000 | 465 |
| 1995-07-17 | 476 | 477 | 468 | 470 | 17,000 | 470 |
| 1995-07-14 | 468 | 478 | 468 | 478 | 30,000 | 478 |
| 1995-07-13 | 475 | 505 | 470 | 498 | 122,000 | 498 |
| 1995-07-12 | 440 | 460 | 440 | 458 | 84,000 | 458 |
| 1995-07-11 | 445 | 445 | 430 | 430 | 51,000 | 430 |
| 1995-07-10 | 421 | 434 | 421 | 425 | 30,000 | 425 |
| 1995-07-07 | 400 | 421 | 400 | 416 | 45,000 | 416 |
| 1995-07-06 | 389 | 389 | 386 | 389 | 22,000 | 389 |
| 1995-07-05 | 381 | 389 | 381 | 389 | 37,000 | 389 |
| 1995-07-04 | 380 | 380 | 379 | 380 | 16,000 | 380 |
| 1995-07-03 | 404 | 404 | 387 | 387 | 48,000 | 387 |
| 1995-06-30 | 391 | 405 | 391 | 405 | 34,000 | 405 |
| 1995-06-29 | 408 | 408 | 396 | 396 | 16,000 | 396 |
| 1995-06-28 | 390 | 391 | 387 | 390 | 16,000 | 390 |
| 1995-06-27 | 396 | 400 | 391 | 391 | 28,000 | 391 |
| 1995-06-26 | 398 | 398 | 393 | 394 | 17,000 | 394 |
| 1995-06-23 | 390 | 401 | 390 | 400 | 25,000 | 400 |
| 1995-06-22 | 373 | 390 | 373 | 375 | 21,000 | 375 |
| 1995-06-21 | 372 | 372 | 370 | 372 | 20,000 | 372 |
| 1995-06-20 | 370 | 375 | 370 | 370 | 24,000 | 370 |
| 1995-06-19 | 361 | 365 | 361 | 365 | 8,000 | 365 |
| 1995-06-16 | 360 | 360 | 358 | 360 | 11,000 | 360 |
| 1995-06-15 | 350 | 350 | 345 | 350 | 24,000 | 350 |
| 1995-06-14 | 361 | 361 | 358 | 358 | 38,000 | 358 |
| 1995-06-13 | 361 | 365 | 360 | 362 | 26,000 | 362 |
| 1995-06-12 | 385 | 385 | 360 | 360 | 29,000 | 360 |
| 1995-06-09 | 391 | 391 | 385 | 385 | 14,000 | 385 |
| 1995-06-08 | 390 | 390 | 390 | 390 | 11,000 | 390 |
| 1995-06-07 | 392 | 395 | 390 | 390 | 14,000 | 390 |
| 1995-06-06 | 393 | 400 | 391 | 391 | 26,000 | 391 |
| 1995-06-05 | 395 | 397 | 383 | 383 | 52,000 | 383 |
| 1995-06-02 | 399 | 400 | 395 | 395 | 84,000 | 395 |
| 1995-06-01 | 395 | 400 | 385 | 400 | 75,000 | 400 |
| 1995-05-31 | 396 | 397 | 395 | 395 | 17,000 | 395 |
| 1995-05-30 | 395 | 395 | 391 | 395 | 30,000 | 395 |
| 1995-05-29 | 398 | 398 | 395 | 395 | 15,000 | 395 |
| 1995-05-26 | 400 | 400 | 390 | 398 | 41,000 | 398 |
| 1995-05-25 | 409 | 409 | 405 | 405 | 43,000 | 405 |
| 1995-05-24 | 416 | 418 | 410 | 411 | 18,000 | 411 |
| 1995-05-23 | 426 | 426 | 411 | 413 | 18,000 | 413 |
| 1995-05-22 | 442 | 442 | 425 | 426 | 13,000 | 426 |
| 1995-05-19 | 444 | 444 | 437 | 442 | 23,000 | 442 |
| 1995-05-18 | 447 | 447 | 444 | 444 | 9,000 | 444 |
| 1995-05-17 | 450 | 450 | 446 | 447 | 29,000 | 447 |
| 1995-05-16 | 454 | 456 | 450 | 452 | 25,000 | 452 |
| 1995-05-15 | 452 | 454 | 452 | 453 | 8,000 | 453 |
| 1995-05-12 | 454 | 455 | 452 | 454 | 11,000 | 454 |
| 1995-05-11 | 470 | 470 | 452 | 452 | 28,000 | 452 |
| 1995-05-10 | 469 | 469 | 460 | 460 | 6,000 | 460 |
| 1995-05-09 | 463 | 470 | 462 | 470 | 10,000 | 470 |
| 1995-05-08 | 465 | 465 | 456 | 456 | 25,000 | 456 |
| 1995-05-02 | 451 | 460 | 451 | 456 | 45,000 | 456 |
| 1995-05-01 | 459 | 460 | 450 | 452 | 28,000 | 452 |
| 1995-04-28 | 468 | 468 | 454 | 460 | 14,000 | 460 |
| 1995-04-27 | 471 | 475 | 469 | 470 | 20,000 | 470 |
| 1995-04-26 | 475 | 475 | 471 | 473 | 12,000 | 473 |
| 1995-04-25 | 488 | 490 | 485 | 485 | 51,000 | 485 |
| 1995-04-24 | 487 | 488 | 478 | 478 | 7,000 | 478 |
| 1995-04-21 | 475 | 476 | 475 | 476 | 11,000 | 476 |
| 1995-04-20 | 460 | 469 | 460 | 463 | 43,000 | 463 |
| 1995-04-19 | 460 | 460 | 452 | 460 | 14,000 | 460 |
| 1995-04-18 | 470 | 470 | 460 | 460 | 32,000 | 460 |
| 1995-04-17 | 460 | 465 | 460 | 460 | 11,000 | 460 |
| 1995-04-14 | 490 | 490 | 470 | 470 | 10,000 | 470 |
| 1995-04-13 | 485 | 490 | 483 | 483 | 40,000 | 483 |
| 1995-04-12 | 470 | 471 | 465 | 470 | 23,000 | 470 |
| 1995-04-11 | 459 | 460 | 458 | 460 | 10,000 | 460 |
| 1995-04-10 | 450 | 451 | 450 | 451 | 12,000 | 451 |
| 1995-04-07 | 458 | 458 | 451 | 451 | 11,000 | 451 |
| 1995-04-06 | 462 | 462 | 460 | 461 | 8,000 | 461 |
| 1995-04-05 | 463 | 465 | 457 | 457 | 17,000 | 457 |
| 1995-04-04 | 445 | 459 | 445 | 458 | 21,000 | 458 |
| 1995-03-31 | 480 | 490 | 475 | 475 | 23,000 | 475 |
| 1995-03-30 | 480 | 480 | 465 | 466 | 16,000 | 466 |
| 1995-03-29 | 485 | 485 | 480 | 480 | 16,000 | 480 |
| 1995-03-28 | 452 | 480 | 452 | 480 | 25,000 | 480 |
| 1995-03-27 | 435 | 450 | 435 | 450 | 82,000 | 450 |
| 1995-03-24 | 450 | 450 | 427 | 445 | 115,000 | 445 |
| 1995-03-23 | 450 | 455 | 448 | 450 | 56,000 | 450 |
| 1995-03-22 | 485 | 485 | 450 | 450 | 28,000 | 450 |
| 1995-03-20 | 498 | 498 | 485 | 485 | 53,000 | 485 |
| 1995-03-17 | 500 | 501 | 498 | 498 | 50,000 | 498 |
| 1995-03-16 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1995-03-15 | 513 | 515 | 510 | 515 | 54,000 | 515 |
| 1995-03-14 | 530 | 537 | 498 | 498 | 49,000 | 498 |
| 1995-03-13 | 550 | 550 | 540 | 540 | 23,000 | 540 |
| 1995-03-10 | 561 | 561 | 550 | 550 | 33,000 | 550 |
| 1995-03-09 | 551 | 565 | 551 | 565 | 6,000 | 565 |
| 1995-03-08 | 559 | 560 | 550 | 550 | 23,000 | 550 |
| 1995-03-07 | 566 | 570 | 560 | 560 | 18,000 | 560 |
| 1995-03-06 | 575 | 575 | 562 | 570 | 10,000 | 570 |
| 1995-03-03 | 560 | 581 | 555 | 581 | 28,000 | 581 |
| 1995-03-02 | 561 | 580 | 560 | 580 | 19,000 | 580 |
| 1995-03-01 | 572 | 572 | 550 | 550 | 49,000 | 550 |
| 1995-02-28 | 565 | 578 | 565 | 570 | 76,000 | 570 |
| 1995-02-24 | 605 | 605 | 600 | 600 | 23,000 | 600 |
| 1995-02-23 | 591 | 595 | 590 | 595 | 53,000 | 595 |
| 1995-02-22 | 592 | 600 | 590 | 590 | 31,000 | 590 |
| 1995-02-21 | 600 | 605 | 590 | 590 | 53,000 | 590 |
| 1995-02-20 | 615 | 615 | 605 | 605 | 9,000 | 605 |
| 1995-02-17 | 600 | 617 | 600 | 617 | 43,000 | 617 |
| 1995-02-16 | 613 | 613 | 600 | 602 | 38,000 | 602 |
| 1995-02-15 | 610 | 620 | 605 | 613 | 29,000 | 613 |
| 1995-02-14 | 625 | 625 | 610 | 610 | 34,000 | 610 |
| 1995-02-13 | 626 | 630 | 625 | 630 | 18,000 | 630 |
| 1995-02-10 | 625 | 625 | 620 | 624 | 34,000 | 624 |
| 1995-02-09 | 620 | 627 | 620 | 624 | 102,000 | 624 |
| 1995-02-08 | 630 | 630 | 620 | 620 | 45,000 | 620 |
| 1995-02-07 | 627 | 640 | 626 | 630 | 176,000 | 630 |
| 1995-02-06 | 640 | 640 | 632 | 638 | 106,000 | 638 |
| 1995-02-03 | 660 | 660 | 641 | 643 | 72,000 | 643 |
| 1995-02-02 | 700 | 708 | 641 | 669 | 210,000 | 669 |
| 1995-02-01 | 650 | 701 | 630 | 690 | 778,000 | 690 |
| 1995-01-31 | 670 | 670 | 640 | 648 | 214,000 | 648 |
| 1995-01-30 | 630 | 665 | 620 | 650 | 185,000 | 650 |
| 1995-01-27 | 630 | 630 | 620 | 620 | 102,000 | 620 |
| 1995-01-26 | 670 | 675 | 635 | 635 | 134,000 | 635 |
| 1995-01-25 | 630 | 675 | 630 | 650 | 350,000 | 650 |
| 1995-01-24 | 590 | 626 | 584 | 626 | 111,000 | 626 |
| 1995-01-23 | 620 | 630 | 589 | 590 | 94,000 | 590 |
| 1995-01-20 | 616 | 630 | 616 | 620 | 41,000 | 620 |
| 1995-01-19 | 664 | 665 | 622 | 635 | 84,000 | 635 |
| 1995-01-18 | 649 | 674 | 646 | 660 | 440,000 | 660 |
| 1995-01-17 | 605 | 635 | 600 | 635 | 97,000 | 635 |
| 1995-01-13 | 591 | 600 | 591 | 595 | 41,000 | 595 |
| 1995-01-12 | 600 | 610 | 590 | 610 | 37,000 | 610 |
| 1995-01-11 | 602 | 605 | 600 | 600 | 71,000 | 600 |
| 1995-01-10 | 610 | 610 | 600 | 600 | 54,000 | 600 |
| 1995-01-09 | 611 | 620 | 610 | 610 | 29,000 | 610 |
| 1995-01-06 | 616 | 630 | 616 | 619 | 34,000 | 619 |
| 1995-01-05 | 637 | 637 | 617 | 617 | 20,000 | 617 |
| 1995-01-04 | 619 | 621 | 614 | 620 | 13,000 | 620 |
分割・併合履歴 ： なし
