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
1996-12-3040140140040027,000400
1996-12-2740040139940150,000401
1996-12-2639939938839090,000390
1996-12-2539639939139975,000399
1996-12-2440540539639689,000396
1996-12-2040941040240665,000406
1996-12-1943043041041044,000410
1996-12-1843643843043065,000430
1996-12-1744844844144557,000445
1996-12-1644745044744822,000448
1996-12-1345546045245270,000452
1996-12-1245645945645624,000456
1996-12-1146846846046328,000463
1996-12-1046046045845998,000459
1996-12-0946246445846021,000460
1996-12-0646647546046022,000460
1996-12-0546146645746613,000466
1996-12-0445345745145623,000456
1996-12-0347547545845827,000458
1996-12-0248448447047013,000470
1996-11-2948548547447556,000475
1996-11-2849349348648660,000486
1996-11-2750350949549569,000495
1996-11-2652052050450430,000504
1996-11-2551851850051093,000510
1996-11-2250352050052048,000520
1996-11-2150850850050079,000500
1996-11-20513513505508100,000508
1996-11-1951552050651424,000514
1996-11-1852552551552520,000525
1996-11-15524550518525494,000525
1996-11-14529535520526190,000526
1996-11-13503554503530408,000530
1996-11-1249550849550071,000500
1996-11-1150050049450079,000500
1996-11-0849550049049342,000493
1996-11-0750651049549529,000495
1996-11-0649350549350531,000505
1996-11-05498498494494106,000494
1996-11-0149549749549723,000497
1996-10-3149249649249543,000495
1996-10-3049549649249622,000496
1996-10-2949249649149520,000495
1996-10-2849149549149212,000492
1996-10-2550450448549068,000490
1996-10-2450551050251041,000510
1996-10-2351051850551031,000510
1996-10-2252352352052023,000520
1996-10-2153153152352310,000523
1996-10-1851853051552163,000521
1996-10-17510511507510110,000510
1996-10-16515516500505225,000505
1996-10-1550651550351541,000515
1996-10-1450050950050116,000501
1996-10-115205205205204,000520
1996-10-0952952952052012,000520
1996-10-085295305285289,000528
1996-10-0753753752953012,000530
1996-10-0454054053253539,000535
1996-10-035415415415411,000541
1996-10-0254454454054026,000540
1996-10-0154254454254440,000544
1996-09-305415415405415,000541
1996-09-2753954153853815,000538
1996-09-2654055453853818,000538
1996-09-2555555553753723,000537
1996-09-245365375365378,000537
1996-09-205505505405409,000540
1996-09-1954555554054027,000540
1996-09-1855555554254228,000542
1996-09-1755955953553543,000535
1996-09-1353554853554816,000548
1996-09-1253655053555046,000550
1996-09-115395395355356,000535
1996-09-1053454953454024,000540
1996-09-0954254954054550,000545
1996-09-0654355154254217,000542
1996-09-055515515505504,000550
1996-09-0454155154154128,000541
1996-09-0353555153555132,000551
1996-09-0255655653353316,000533
1996-08-305595595505508,000550
1996-08-2955155155055026,000550
1996-08-2856456456056221,000562
1996-08-275625635625637,000563
1996-08-265665665635634,000563
1996-08-2358158156556522,000565
1996-08-2257057356657311,000573
1996-08-2156357256357020,000570
1996-08-2057357356156212,000562
1996-08-1954757754757718,000577
1996-08-1655055755055713,000557
1996-08-1554255054255050,000550
1996-08-1454454453554020,000540
1996-08-1352554552554534,000545
1996-08-1253053552052555,000525
1996-08-0955055053653631,000536
1996-08-0855055555055519,000555
1996-08-0755256455055074,000550
1996-08-06563570549570100,000570
1996-08-0557257256256338,000563
1996-08-0258659057157130,000571
1996-08-0157058856057645,000576
1996-07-3157059357059333,000593
1996-07-3059959958058058,000580
1996-07-2960161060060128,000601
1996-07-2660261760061149,000611
1996-07-2560160260060228,000602
1996-07-2460562060160230,000602
1996-07-2360662060162043,000620
1996-07-22611620606620553,000620
1996-07-1963263262062020,000620
1996-07-1863564262564218,000642
1996-07-176116156106159,000615
1996-07-1660961160961013,000610
1996-07-156156156116119,000611
1996-07-1261162161161720,000617
1996-07-1164564562162121,000621
1996-07-1063563561863524,000635
1996-07-0961563561563532,000635
1996-07-0861962061061034,000610
1996-07-0561562361162122,000621
1996-07-0463063061562129,000621
1996-07-0364064063063020,000630
1996-07-0264964963163130,000631
1996-07-0165465463663621,000636
1996-06-2866066064564524,000645
1996-06-2767067064364347,000643
1996-06-2664066064066068,000660
1996-06-2564165364064081,000640
1996-06-2465365364364422,000644
1996-06-2166166164164323,000643
1996-06-2064566564565135,000651
1996-06-1968168165066499,000664
1996-06-18695700675681539,000681
1996-06-17628680628675172,000675
1996-06-1461663561663061,000630
1996-06-1363664063063067,000630
1996-06-1261562660062665,000626
1996-06-1159563359561627,000616
1996-06-1062062059159243,000592
1996-06-0762562562062031,000620
1996-06-0662164062162261,000622
1996-06-05632640630630165,000630
1996-06-0462063562063564,000635
1996-06-03659659620620114,000620
1996-05-31666666651660129,000660
1996-05-3067067566566749,000667
1996-05-29687699675680195,000680
1996-05-28681681661679220,000679
1996-05-27681685661661179,000661
1996-05-24674674656658107,000658
1996-05-23700700676676108,000676
1996-05-22688700687700166,000700
1996-05-21701701687695161,000695
1996-05-20721724686700358,000700
1996-05-177317497107241,666,000724
1996-05-166657406617312,930,000731
1996-05-15650660641659187,000659
1996-05-1464765063164594,000645
1996-05-13647668642652333,000652
1996-05-10622653622650219,000650
1996-05-09617650614632125,000632
1996-05-0861962361261534,000615
1996-05-07628628617619381,000619
1996-05-0262163061861971,000619
1996-05-0163763762062653,000626
1996-04-3061963561962840,000628
1996-04-2664064062963881,000638
1996-04-25679679640640588,000640
1996-04-24602669602669939,000669
1996-04-23600610595610107,000610
1996-04-2259360259360042,000600
1996-04-1960060259860130,000601
1996-04-1860860859960833,000608
1996-04-1761361361061034,000610
1996-04-1661162061061191,000611
1996-04-1561361360560730,000607
1996-04-1260461160260956,000609
1996-04-1160060559360145,000601
1996-04-1061161159360153,000601
1996-04-0959661959661175,000611
1996-04-0860360359659634,000596
1996-04-0560360359660029,000600
1996-04-0459360259360212,000602
1996-04-0359860059360059,000600
1996-04-0259959959359620,000596
1996-04-01593605593595176,000595
1996-03-2959059557858151,000581
1996-03-2857059356859055,000590
1996-03-2757657655656742,000567
1996-03-2656359256257660,000576
1996-03-2558258257057011,000570
1996-03-2257057056056238,000562
1996-03-2157057055956230,000562
1996-03-19585585570570115,000570
1996-03-1857058556558571,000585
1996-03-155605705605709,000570
1996-03-1456056156056152,000561
1996-03-1355855955055043,000550
1996-03-1257057056856818,000568
1996-03-1155355455355319,000553
1996-03-0855657055656333,000563
1996-03-0757757757257215,000572
1996-03-0658059457957933,000579
1996-03-05579580568580116,000580
1996-03-0457957956556523,000565
1996-03-0156556555656517,000565
1996-02-2955555655055597,000555
1996-02-2855956055655665,000556
1996-02-2756957056056046,000560
1996-02-2656057256057217,000572
1996-02-2357957955556058,000560
1996-02-2256256555556580,000565
1996-02-2156556555956037,000560
1996-02-2057157156156511,000565
1996-02-1957158357057037,000570
1996-02-1658558555358273,000582
1996-02-1560160158059053,000590
1996-02-1460160859960118,000601
1996-02-1360360360160122,000601
1996-02-0961962560062349,000623
1996-02-0862962961061089,000610
1996-02-07628628616625125,000625
1996-02-06614620610618114,000618
1996-02-05630630611613103,000613
1996-02-0261561961061398,000613
1996-02-0160060560060575,000605
1996-01-31621626600602119,000602
1996-01-30628630610620458,000620
1996-01-29605610600610191,000610
1996-01-26573605573600125,000600
1996-01-2558558657057044,000570
1996-01-2455559155558396,000583
1996-01-2355556555555656,000556
1996-01-2256556555555518,000555
1996-01-1955155555155548,000555
1996-01-1858358356556534,000565
1996-01-1759359558158133,000581
1996-01-1658058658058524,000585
1996-01-1258558557158039,000580
1996-01-1158359058058232,000582
1996-01-1058159058159029,000590
1996-01-0958059357559348,000593
1996-01-0859059058058032,000580
1996-01-0558158558058032,000580
1996-01-045915915915919,000591

分割・併合履歴 : なし