5269 日本コンクリート工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 401 | 401 | 400 | 400 | 27,000 | 400 |
| 1996-12-27 | 400 | 401 | 399 | 401 | 50,000 | 401 |
| 1996-12-26 | 399 | 399 | 388 | 390 | 90,000 | 390 |
| 1996-12-25 | 396 | 399 | 391 | 399 | 75,000 | 399 |
| 1996-12-24 | 405 | 405 | 396 | 396 | 89,000 | 396 |
| 1996-12-20 | 409 | 410 | 402 | 406 | 65,000 | 406 |
| 1996-12-19 | 430 | 430 | 410 | 410 | 44,000 | 410 |
| 1996-12-18 | 436 | 438 | 430 | 430 | 65,000 | 430 |
| 1996-12-17 | 448 | 448 | 441 | 445 | 57,000 | 445 |
| 1996-12-16 | 447 | 450 | 447 | 448 | 22,000 | 448 |
| 1996-12-13 | 455 | 460 | 452 | 452 | 70,000 | 452 |
| 1996-12-12 | 456 | 459 | 456 | 456 | 24,000 | 456 |
| 1996-12-11 | 468 | 468 | 460 | 463 | 28,000 | 463 |
| 1996-12-10 | 460 | 460 | 458 | 459 | 98,000 | 459 |
| 1996-12-09 | 462 | 464 | 458 | 460 | 21,000 | 460 |
| 1996-12-06 | 466 | 475 | 460 | 460 | 22,000 | 460 |
| 1996-12-05 | 461 | 466 | 457 | 466 | 13,000 | 466 |
| 1996-12-04 | 453 | 457 | 451 | 456 | 23,000 | 456 |
| 1996-12-03 | 475 | 475 | 458 | 458 | 27,000 | 458 |
| 1996-12-02 | 484 | 484 | 470 | 470 | 13,000 | 470 |
| 1996-11-29 | 485 | 485 | 474 | 475 | 56,000 | 475 |
| 1996-11-28 | 493 | 493 | 486 | 486 | 60,000 | 486 |
| 1996-11-27 | 503 | 509 | 495 | 495 | 69,000 | 495 |
| 1996-11-26 | 520 | 520 | 504 | 504 | 30,000 | 504 |
| 1996-11-25 | 518 | 518 | 500 | 510 | 93,000 | 510 |
| 1996-11-22 | 503 | 520 | 500 | 520 | 48,000 | 520 |
| 1996-11-21 | 508 | 508 | 500 | 500 | 79,000 | 500 |
| 1996-11-20 | 513 | 513 | 505 | 508 | 100,000 | 508 |
| 1996-11-19 | 515 | 520 | 506 | 514 | 24,000 | 514 |
| 1996-11-18 | 525 | 525 | 515 | 525 | 20,000 | 525 |
| 1996-11-15 | 524 | 550 | 518 | 525 | 494,000 | 525 |
| 1996-11-14 | 529 | 535 | 520 | 526 | 190,000 | 526 |
| 1996-11-13 | 503 | 554 | 503 | 530 | 408,000 | 530 |
| 1996-11-12 | 495 | 508 | 495 | 500 | 71,000 | 500 |
| 1996-11-11 | 500 | 500 | 494 | 500 | 79,000 | 500 |
| 1996-11-08 | 495 | 500 | 490 | 493 | 42,000 | 493 |
| 1996-11-07 | 506 | 510 | 495 | 495 | 29,000 | 495 |
| 1996-11-06 | 493 | 505 | 493 | 505 | 31,000 | 505 |
| 1996-11-05 | 498 | 498 | 494 | 494 | 106,000 | 494 |
| 1996-11-01 | 495 | 497 | 495 | 497 | 23,000 | 497 |
| 1996-10-31 | 492 | 496 | 492 | 495 | 43,000 | 495 |
| 1996-10-30 | 495 | 496 | 492 | 496 | 22,000 | 496 |
| 1996-10-29 | 492 | 496 | 491 | 495 | 20,000 | 495 |
| 1996-10-28 | 491 | 495 | 491 | 492 | 12,000 | 492 |
| 1996-10-25 | 504 | 504 | 485 | 490 | 68,000 | 490 |
| 1996-10-24 | 505 | 510 | 502 | 510 | 41,000 | 510 |
| 1996-10-23 | 510 | 518 | 505 | 510 | 31,000 | 510 |
| 1996-10-22 | 523 | 523 | 520 | 520 | 23,000 | 520 |
| 1996-10-21 | 531 | 531 | 523 | 523 | 10,000 | 523 |
| 1996-10-18 | 518 | 530 | 515 | 521 | 63,000 | 521 |
| 1996-10-17 | 510 | 511 | 507 | 510 | 110,000 | 510 |
| 1996-10-16 | 515 | 516 | 500 | 505 | 225,000 | 505 |
| 1996-10-15 | 506 | 515 | 503 | 515 | 41,000 | 515 |
| 1996-10-14 | 500 | 509 | 500 | 501 | 16,000 | 501 |
| 1996-10-11 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1996-10-09 | 529 | 529 | 520 | 520 | 12,000 | 520 |
| 1996-10-08 | 529 | 530 | 528 | 528 | 9,000 | 528 |
| 1996-10-07 | 537 | 537 | 529 | 530 | 12,000 | 530 |
| 1996-10-04 | 540 | 540 | 532 | 535 | 39,000 | 535 |
| 1996-10-03 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1996-10-02 | 544 | 544 | 540 | 540 | 26,000 | 540 |
| 1996-10-01 | 542 | 544 | 542 | 544 | 40,000 | 544 |
| 1996-09-30 | 541 | 541 | 540 | 541 | 5,000 | 541 |
| 1996-09-27 | 539 | 541 | 538 | 538 | 15,000 | 538 |
| 1996-09-26 | 540 | 554 | 538 | 538 | 18,000 | 538 |
| 1996-09-25 | 555 | 555 | 537 | 537 | 23,000 | 537 |
| 1996-09-24 | 536 | 537 | 536 | 537 | 8,000 | 537 |
| 1996-09-20 | 550 | 550 | 540 | 540 | 9,000 | 540 |
| 1996-09-19 | 545 | 555 | 540 | 540 | 27,000 | 540 |
| 1996-09-18 | 555 | 555 | 542 | 542 | 28,000 | 542 |
| 1996-09-17 | 559 | 559 | 535 | 535 | 43,000 | 535 |
| 1996-09-13 | 535 | 548 | 535 | 548 | 16,000 | 548 |
| 1996-09-12 | 536 | 550 | 535 | 550 | 46,000 | 550 |
| 1996-09-11 | 539 | 539 | 535 | 535 | 6,000 | 535 |
| 1996-09-10 | 534 | 549 | 534 | 540 | 24,000 | 540 |
| 1996-09-09 | 542 | 549 | 540 | 545 | 50,000 | 545 |
| 1996-09-06 | 543 | 551 | 542 | 542 | 17,000 | 542 |
| 1996-09-05 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 1996-09-04 | 541 | 551 | 541 | 541 | 28,000 | 541 |
| 1996-09-03 | 535 | 551 | 535 | 551 | 32,000 | 551 |
| 1996-09-02 | 556 | 556 | 533 | 533 | 16,000 | 533 |
| 1996-08-30 | 559 | 559 | 550 | 550 | 8,000 | 550 |
| 1996-08-29 | 551 | 551 | 550 | 550 | 26,000 | 550 |
| 1996-08-28 | 564 | 564 | 560 | 562 | 21,000 | 562 |
| 1996-08-27 | 562 | 563 | 562 | 563 | 7,000 | 563 |
| 1996-08-26 | 566 | 566 | 563 | 563 | 4,000 | 563 |
| 1996-08-23 | 581 | 581 | 565 | 565 | 22,000 | 565 |
| 1996-08-22 | 570 | 573 | 566 | 573 | 11,000 | 573 |
| 1996-08-21 | 563 | 572 | 563 | 570 | 20,000 | 570 |
| 1996-08-20 | 573 | 573 | 561 | 562 | 12,000 | 562 |
| 1996-08-19 | 547 | 577 | 547 | 577 | 18,000 | 577 |
| 1996-08-16 | 550 | 557 | 550 | 557 | 13,000 | 557 |
| 1996-08-15 | 542 | 550 | 542 | 550 | 50,000 | 550 |
| 1996-08-14 | 544 | 544 | 535 | 540 | 20,000 | 540 |
| 1996-08-13 | 525 | 545 | 525 | 545 | 34,000 | 545 |
| 1996-08-12 | 530 | 535 | 520 | 525 | 55,000 | 525 |
| 1996-08-09 | 550 | 550 | 536 | 536 | 31,000 | 536 |
| 1996-08-08 | 550 | 555 | 550 | 555 | 19,000 | 555 |
| 1996-08-07 | 552 | 564 | 550 | 550 | 74,000 | 550 |
| 1996-08-06 | 563 | 570 | 549 | 570 | 100,000 | 570 |
| 1996-08-05 | 572 | 572 | 562 | 563 | 38,000 | 563 |
| 1996-08-02 | 586 | 590 | 571 | 571 | 30,000 | 571 |
| 1996-08-01 | 570 | 588 | 560 | 576 | 45,000 | 576 |
| 1996-07-31 | 570 | 593 | 570 | 593 | 33,000 | 593 |
| 1996-07-30 | 599 | 599 | 580 | 580 | 58,000 | 580 |
| 1996-07-29 | 601 | 610 | 600 | 601 | 28,000 | 601 |
| 1996-07-26 | 602 | 617 | 600 | 611 | 49,000 | 611 |
| 1996-07-25 | 601 | 602 | 600 | 602 | 28,000 | 602 |
| 1996-07-24 | 605 | 620 | 601 | 602 | 30,000 | 602 |
| 1996-07-23 | 606 | 620 | 601 | 620 | 43,000 | 620 |
| 1996-07-22 | 611 | 620 | 606 | 620 | 553,000 | 620 |
| 1996-07-19 | 632 | 632 | 620 | 620 | 20,000 | 620 |
| 1996-07-18 | 635 | 642 | 625 | 642 | 18,000 | 642 |
| 1996-07-17 | 611 | 615 | 610 | 615 | 9,000 | 615 |
| 1996-07-16 | 609 | 611 | 609 | 610 | 13,000 | 610 |
| 1996-07-15 | 615 | 615 | 611 | 611 | 9,000 | 611 |
| 1996-07-12 | 611 | 621 | 611 | 617 | 20,000 | 617 |
| 1996-07-11 | 645 | 645 | 621 | 621 | 21,000 | 621 |
| 1996-07-10 | 635 | 635 | 618 | 635 | 24,000 | 635 |
| 1996-07-09 | 615 | 635 | 615 | 635 | 32,000 | 635 |
| 1996-07-08 | 619 | 620 | 610 | 610 | 34,000 | 610 |
| 1996-07-05 | 615 | 623 | 611 | 621 | 22,000 | 621 |
| 1996-07-04 | 630 | 630 | 615 | 621 | 29,000 | 621 |
| 1996-07-03 | 640 | 640 | 630 | 630 | 20,000 | 630 |
| 1996-07-02 | 649 | 649 | 631 | 631 | 30,000 | 631 |
| 1996-07-01 | 654 | 654 | 636 | 636 | 21,000 | 636 |
| 1996-06-28 | 660 | 660 | 645 | 645 | 24,000 | 645 |
| 1996-06-27 | 670 | 670 | 643 | 643 | 47,000 | 643 |
| 1996-06-26 | 640 | 660 | 640 | 660 | 68,000 | 660 |
| 1996-06-25 | 641 | 653 | 640 | 640 | 81,000 | 640 |
| 1996-06-24 | 653 | 653 | 643 | 644 | 22,000 | 644 |
| 1996-06-21 | 661 | 661 | 641 | 643 | 23,000 | 643 |
| 1996-06-20 | 645 | 665 | 645 | 651 | 35,000 | 651 |
| 1996-06-19 | 681 | 681 | 650 | 664 | 99,000 | 664 |
| 1996-06-18 | 695 | 700 | 675 | 681 | 539,000 | 681 |
| 1996-06-17 | 628 | 680 | 628 | 675 | 172,000 | 675 |
| 1996-06-14 | 616 | 635 | 616 | 630 | 61,000 | 630 |
| 1996-06-13 | 636 | 640 | 630 | 630 | 67,000 | 630 |
| 1996-06-12 | 615 | 626 | 600 | 626 | 65,000 | 626 |
| 1996-06-11 | 595 | 633 | 595 | 616 | 27,000 | 616 |
| 1996-06-10 | 620 | 620 | 591 | 592 | 43,000 | 592 |
| 1996-06-07 | 625 | 625 | 620 | 620 | 31,000 | 620 |
| 1996-06-06 | 621 | 640 | 621 | 622 | 61,000 | 622 |
| 1996-06-05 | 632 | 640 | 630 | 630 | 165,000 | 630 |
| 1996-06-04 | 620 | 635 | 620 | 635 | 64,000 | 635 |
| 1996-06-03 | 659 | 659 | 620 | 620 | 114,000 | 620 |
| 1996-05-31 | 666 | 666 | 651 | 660 | 129,000 | 660 |
| 1996-05-30 | 670 | 675 | 665 | 667 | 49,000 | 667 |
| 1996-05-29 | 687 | 699 | 675 | 680 | 195,000 | 680 |
| 1996-05-28 | 681 | 681 | 661 | 679 | 220,000 | 679 |
| 1996-05-27 | 681 | 685 | 661 | 661 | 179,000 | 661 |
| 1996-05-24 | 674 | 674 | 656 | 658 | 107,000 | 658 |
| 1996-05-23 | 700 | 700 | 676 | 676 | 108,000 | 676 |
| 1996-05-22 | 688 | 700 | 687 | 700 | 166,000 | 700 |
| 1996-05-21 | 701 | 701 | 687 | 695 | 161,000 | 695 |
| 1996-05-20 | 721 | 724 | 686 | 700 | 358,000 | 700 |
| 1996-05-17 | 731 | 749 | 710 | 724 | 1,666,000 | 724 |
| 1996-05-16 | 665 | 740 | 661 | 731 | 2,930,000 | 731 |
| 1996-05-15 | 650 | 660 | 641 | 659 | 187,000 | 659 |
| 1996-05-14 | 647 | 650 | 631 | 645 | 94,000 | 645 |
| 1996-05-13 | 647 | 668 | 642 | 652 | 333,000 | 652 |
| 1996-05-10 | 622 | 653 | 622 | 650 | 219,000 | 650 |
| 1996-05-09 | 617 | 650 | 614 | 632 | 125,000 | 632 |
| 1996-05-08 | 619 | 623 | 612 | 615 | 34,000 | 615 |
| 1996-05-07 | 628 | 628 | 617 | 619 | 381,000 | 619 |
| 1996-05-02 | 621 | 630 | 618 | 619 | 71,000 | 619 |
| 1996-05-01 | 637 | 637 | 620 | 626 | 53,000 | 626 |
| 1996-04-30 | 619 | 635 | 619 | 628 | 40,000 | 628 |
| 1996-04-26 | 640 | 640 | 629 | 638 | 81,000 | 638 |
| 1996-04-25 | 679 | 679 | 640 | 640 | 588,000 | 640 |
| 1996-04-24 | 602 | 669 | 602 | 669 | 939,000 | 669 |
| 1996-04-23 | 600 | 610 | 595 | 610 | 107,000 | 610 |
| 1996-04-22 | 593 | 602 | 593 | 600 | 42,000 | 600 |
| 1996-04-19 | 600 | 602 | 598 | 601 | 30,000 | 601 |
| 1996-04-18 | 608 | 608 | 599 | 608 | 33,000 | 608 |
| 1996-04-17 | 613 | 613 | 610 | 610 | 34,000 | 610 |
| 1996-04-16 | 611 | 620 | 610 | 611 | 91,000 | 611 |
| 1996-04-15 | 613 | 613 | 605 | 607 | 30,000 | 607 |
| 1996-04-12 | 604 | 611 | 602 | 609 | 56,000 | 609 |
| 1996-04-11 | 600 | 605 | 593 | 601 | 45,000 | 601 |
| 1996-04-10 | 611 | 611 | 593 | 601 | 53,000 | 601 |
| 1996-04-09 | 596 | 619 | 596 | 611 | 75,000 | 611 |
| 1996-04-08 | 603 | 603 | 596 | 596 | 34,000 | 596 |
| 1996-04-05 | 603 | 603 | 596 | 600 | 29,000 | 600 |
| 1996-04-04 | 593 | 602 | 593 | 602 | 12,000 | 602 |
| 1996-04-03 | 598 | 600 | 593 | 600 | 59,000 | 600 |
| 1996-04-02 | 599 | 599 | 593 | 596 | 20,000 | 596 |
| 1996-04-01 | 593 | 605 | 593 | 595 | 176,000 | 595 |
| 1996-03-29 | 590 | 595 | 578 | 581 | 51,000 | 581 |
| 1996-03-28 | 570 | 593 | 568 | 590 | 55,000 | 590 |
| 1996-03-27 | 576 | 576 | 556 | 567 | 42,000 | 567 |
| 1996-03-26 | 563 | 592 | 562 | 576 | 60,000 | 576 |
| 1996-03-25 | 582 | 582 | 570 | 570 | 11,000 | 570 |
| 1996-03-22 | 570 | 570 | 560 | 562 | 38,000 | 562 |
| 1996-03-21 | 570 | 570 | 559 | 562 | 30,000 | 562 |
| 1996-03-19 | 585 | 585 | 570 | 570 | 115,000 | 570 |
| 1996-03-18 | 570 | 585 | 565 | 585 | 71,000 | 585 |
| 1996-03-15 | 560 | 570 | 560 | 570 | 9,000 | 570 |
| 1996-03-14 | 560 | 561 | 560 | 561 | 52,000 | 561 |
| 1996-03-13 | 558 | 559 | 550 | 550 | 43,000 | 550 |
| 1996-03-12 | 570 | 570 | 568 | 568 | 18,000 | 568 |
| 1996-03-11 | 553 | 554 | 553 | 553 | 19,000 | 553 |
| 1996-03-08 | 556 | 570 | 556 | 563 | 33,000 | 563 |
| 1996-03-07 | 577 | 577 | 572 | 572 | 15,000 | 572 |
| 1996-03-06 | 580 | 594 | 579 | 579 | 33,000 | 579 |
| 1996-03-05 | 579 | 580 | 568 | 580 | 116,000 | 580 |
| 1996-03-04 | 579 | 579 | 565 | 565 | 23,000 | 565 |
| 1996-03-01 | 565 | 565 | 556 | 565 | 17,000 | 565 |
| 1996-02-29 | 555 | 556 | 550 | 555 | 97,000 | 555 |
| 1996-02-28 | 559 | 560 | 556 | 556 | 65,000 | 556 |
| 1996-02-27 | 569 | 570 | 560 | 560 | 46,000 | 560 |
| 1996-02-26 | 560 | 572 | 560 | 572 | 17,000 | 572 |
| 1996-02-23 | 579 | 579 | 555 | 560 | 58,000 | 560 |
| 1996-02-22 | 562 | 565 | 555 | 565 | 80,000 | 565 |
| 1996-02-21 | 565 | 565 | 559 | 560 | 37,000 | 560 |
| 1996-02-20 | 571 | 571 | 561 | 565 | 11,000 | 565 |
| 1996-02-19 | 571 | 583 | 570 | 570 | 37,000 | 570 |
| 1996-02-16 | 585 | 585 | 553 | 582 | 73,000 | 582 |
| 1996-02-15 | 601 | 601 | 580 | 590 | 53,000 | 590 |
| 1996-02-14 | 601 | 608 | 599 | 601 | 18,000 | 601 |
| 1996-02-13 | 603 | 603 | 601 | 601 | 22,000 | 601 |
| 1996-02-09 | 619 | 625 | 600 | 623 | 49,000 | 623 |
| 1996-02-08 | 629 | 629 | 610 | 610 | 89,000 | 610 |
| 1996-02-07 | 628 | 628 | 616 | 625 | 125,000 | 625 |
| 1996-02-06 | 614 | 620 | 610 | 618 | 114,000 | 618 |
| 1996-02-05 | 630 | 630 | 611 | 613 | 103,000 | 613 |
| 1996-02-02 | 615 | 619 | 610 | 613 | 98,000 | 613 |
| 1996-02-01 | 600 | 605 | 600 | 605 | 75,000 | 605 |
| 1996-01-31 | 621 | 626 | 600 | 602 | 119,000 | 602 |
| 1996-01-30 | 628 | 630 | 610 | 620 | 458,000 | 620 |
| 1996-01-29 | 605 | 610 | 600 | 610 | 191,000 | 610 |
| 1996-01-26 | 573 | 605 | 573 | 600 | 125,000 | 600 |
| 1996-01-25 | 585 | 586 | 570 | 570 | 44,000 | 570 |
| 1996-01-24 | 555 | 591 | 555 | 583 | 96,000 | 583 |
| 1996-01-23 | 555 | 565 | 555 | 556 | 56,000 | 556 |
| 1996-01-22 | 565 | 565 | 555 | 555 | 18,000 | 555 |
| 1996-01-19 | 551 | 555 | 551 | 555 | 48,000 | 555 |
| 1996-01-18 | 583 | 583 | 565 | 565 | 34,000 | 565 |
| 1996-01-17 | 593 | 595 | 581 | 581 | 33,000 | 581 |
| 1996-01-16 | 580 | 586 | 580 | 585 | 24,000 | 585 |
| 1996-01-12 | 585 | 585 | 571 | 580 | 39,000 | 580 |
| 1996-01-11 | 583 | 590 | 580 | 582 | 32,000 | 582 |
| 1996-01-10 | 581 | 590 | 581 | 590 | 29,000 | 590 |
| 1996-01-09 | 580 | 593 | 575 | 593 | 48,000 | 593 |
| 1996-01-08 | 590 | 590 | 580 | 580 | 32,000 | 580 |
| 1996-01-05 | 581 | 585 | 580 | 580 | 32,000 | 580 |
| 1996-01-04 | 591 | 591 | 591 | 591 | 9,000 | 591 |
分割・併合履歴 ： なし
