5269 日本コンクリート工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 180 | 180 | 175 | 176 | 19,000 | 176 |
| 1997-12-29 | 181 | 185 | 170 | 170 | 36,000 | 170 |
| 1997-12-26 | 195 | 200 | 181 | 181 | 42,000 | 181 |
| 1997-12-25 | 200 | 210 | 195 | 200 | 77,000 | 200 |
| 1997-12-24 | 172 | 182 | 170 | 175 | 73,000 | 175 |
| 1997-12-22 | 203 | 203 | 158 | 167 | 104,000 | 167 |
| 1997-12-19 | 221 | 222 | 206 | 208 | 26,000 | 208 |
| 1997-12-18 | 235 | 236 | 225 | 225 | 32,000 | 225 |
| 1997-12-17 | 229 | 237 | 228 | 231 | 32,000 | 231 |
| 1997-12-16 | 241 | 241 | 228 | 229 | 38,000 | 229 |
| 1997-12-15 | 245 | 245 | 236 | 245 | 29,000 | 245 |
| 1997-12-12 | 251 | 255 | 246 | 247 | 72,000 | 247 |
| 1997-12-11 | 277 | 279 | 257 | 265 | 115,000 | 265 |
| 1997-12-10 | 259 | 290 | 256 | 267 | 193,000 | 267 |
| 1997-12-09 | 229 | 264 | 229 | 260 | 304,000 | 260 |
| 1997-12-08 | 240 | 240 | 231 | 233 | 10,000 | 233 |
| 1997-12-05 | 240 | 243 | 230 | 243 | 39,000 | 243 |
| 1997-12-04 | 239 | 245 | 239 | 240 | 16,000 | 240 |
| 1997-12-03 | 241 | 250 | 241 | 244 | 33,000 | 244 |
| 1997-12-02 | 250 | 255 | 245 | 250 | 38,000 | 250 |
| 1997-12-01 | 232 | 251 | 231 | 251 | 27,000 | 251 |
| 1997-11-28 | 238 | 240 | 232 | 232 | 15,000 | 232 |
| 1997-11-27 | 240 | 245 | 228 | 228 | 42,000 | 228 |
| 1997-11-26 | 239 | 240 | 232 | 240 | 39,000 | 240 |
| 1997-11-25 | 239 | 240 | 233 | 240 | 60,000 | 240 |
| 1997-11-21 | 236 | 248 | 233 | 247 | 88,000 | 247 |
| 1997-11-20 | 255 | 260 | 245 | 246 | 214,000 | 246 |
| 1997-11-19 | 235 | 260 | 230 | 260 | 326,000 | 260 |
| 1997-11-18 | 215 | 230 | 215 | 230 | 62,000 | 230 |
| 1997-11-17 | 188 | 220 | 188 | 220 | 58,000 | 220 |
| 1997-11-14 | 189 | 195 | 181 | 190 | 110,000 | 190 |
| 1997-11-13 | 180 | 190 | 178 | 189 | 163,000 | 189 |
| 1997-11-12 | 171 | 183 | 162 | 180 | 367,000 | 180 |
| 1997-11-11 | 208 | 208 | 159 | 171 | 613,000 | 171 |
| 1997-11-10 | 210 | 210 | 198 | 198 | 24,000 | 198 |
| 1997-11-07 | 208 | 208 | 203 | 205 | 39,000 | 205 |
| 1997-11-06 | 235 | 235 | 219 | 219 | 23,000 | 219 |
| 1997-11-04 | 247 | 247 | 244 | 244 | 5,000 | 244 |
| 1997-10-31 | 240 | 240 | 238 | 239 | 20,000 | 239 |
| 1997-10-30 | 254 | 254 | 240 | 240 | 5,000 | 240 |
| 1997-10-29 | 248 | 248 | 247 | 247 | 9,000 | 247 |
| 1997-10-28 | 242 | 242 | 235 | 239 | 36,000 | 239 |
| 1997-10-27 | 242 | 245 | 242 | 242 | 13,000 | 242 |
| 1997-10-24 | 242 | 242 | 236 | 236 | 26,000 | 236 |
| 1997-10-23 | 235 | 245 | 235 | 237 | 12,000 | 237 |
| 1997-10-22 | 229 | 230 | 225 | 230 | 25,000 | 230 |
| 1997-10-21 | 220 | 229 | 220 | 225 | 9,000 | 225 |
| 1997-10-20 | 215 | 220 | 215 | 220 | 21,000 | 220 |
| 1997-10-17 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1997-10-16 | 197 | 218 | 197 | 218 | 6,000 | 218 |
| 1997-10-15 | 196 | 197 | 196 | 197 | 3,000 | 197 |
| 1997-10-14 | 196 | 196 | 195 | 195 | 23,000 | 195 |
| 1997-10-13 | 197 | 198 | 197 | 197 | 7,000 | 197 |
| 1997-10-09 | 215 | 215 | 196 | 196 | 10,000 | 196 |
| 1997-10-08 | 205 | 218 | 205 | 215 | 5,000 | 215 |
| 1997-10-07 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1997-10-06 | 197 | 197 | 195 | 196 | 26,000 | 196 |
| 1997-10-03 | 192 | 202 | 192 | 196 | 19,000 | 196 |
| 1997-10-02 | 205 | 205 | 190 | 192 | 25,000 | 192 |
| 1997-10-01 | 222 | 222 | 205 | 215 | 17,000 | 215 |
| 1997-09-30 | 230 | 230 | 222 | 222 | 15,000 | 222 |
| 1997-09-29 | 239 | 240 | 230 | 230 | 29,000 | 230 |
| 1997-09-26 | 240 | 241 | 240 | 240 | 20,000 | 240 |
| 1997-09-25 | 243 | 243 | 240 | 240 | 10,000 | 240 |
| 1997-09-24 | 280 | 280 | 274 | 274 | 16,000 | 274 |
| 1997-09-22 | 259 | 265 | 259 | 260 | 13,000 | 260 |
| 1997-09-19 | 241 | 259 | 240 | 259 | 32,000 | 259 |
| 1997-09-18 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 1997-09-17 | 260 | 260 | 240 | 240 | 32,000 | 240 |
| 1997-09-16 | 256 | 260 | 256 | 260 | 13,000 | 260 |
| 1997-09-12 | 260 | 261 | 260 | 260 | 21,000 | 260 |
| 1997-09-11 | 271 | 271 | 270 | 270 | 7,000 | 270 |
| 1997-09-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-09-08 | 271 | 280 | 271 | 280 | 2,000 | 280 |
| 1997-09-05 | 272 | 276 | 272 | 276 | 8,000 | 276 |
| 1997-09-04 | 271 | 271 | 271 | 271 | 9,000 | 271 |
| 1997-09-03 | 272 | 280 | 272 | 280 | 4,000 | 280 |
| 1997-09-02 | 272 | 272 | 271 | 272 | 3,000 | 272 |
| 1997-09-01 | 280 | 280 | 271 | 271 | 7,000 | 271 |
| 1997-08-29 | 277 | 281 | 277 | 281 | 7,000 | 281 |
| 1997-08-28 | 274 | 274 | 272 | 272 | 3,000 | 272 |
| 1997-08-27 | 278 | 278 | 274 | 274 | 3,000 | 274 |
| 1997-08-26 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1997-08-25 | 296 | 296 | 288 | 288 | 18,000 | 288 |
| 1997-08-21 | 275 | 275 | 272 | 272 | 5,000 | 272 |
| 1997-08-20 | 276 | 276 | 271 | 275 | 17,000 | 275 |
| 1997-08-19 | 270 | 271 | 270 | 271 | 3,000 | 271 |
| 1997-08-18 | 269 | 269 | 265 | 265 | 14,000 | 265 |
| 1997-08-15 | 275 | 275 | 271 | 272 | 5,000 | 272 |
| 1997-08-14 | 270 | 275 | 270 | 275 | 10,000 | 275 |
| 1997-08-13 | 271 | 271 | 270 | 270 | 22,000 | 270 |
| 1997-08-12 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1997-08-11 | 270 | 271 | 270 | 270 | 8,000 | 270 |
| 1997-08-08 | 272 | 272 | 270 | 270 | 26,000 | 270 |
| 1997-08-07 | 271 | 281 | 271 | 272 | 8,000 | 272 |
| 1997-08-06 | 271 | 271 | 270 | 270 | 17,000 | 270 |
| 1997-08-05 | 275 | 279 | 271 | 271 | 22,000 | 271 |
| 1997-08-04 | 280 | 281 | 280 | 280 | 23,000 | 280 |
| 1997-08-01 | 290 | 290 | 280 | 280 | 25,000 | 280 |
| 1997-07-31 | 297 | 300 | 290 | 300 | 13,000 | 300 |
| 1997-07-30 | 313 | 313 | 305 | 305 | 3,000 | 305 |
| 1997-07-29 | 315 | 315 | 315 | 315 | 11,000 | 315 |
| 1997-07-28 | 307 | 315 | 307 | 315 | 26,000 | 315 |
| 1997-07-25 | 308 | 308 | 308 | 308 | 16,000 | 308 |
| 1997-07-24 | 299 | 299 | 291 | 291 | 16,000 | 291 |
| 1997-07-23 | 290 | 306 | 290 | 301 | 22,000 | 301 |
| 1997-07-22 | 302 | 303 | 285 | 285 | 36,000 | 285 |
| 1997-07-18 | 306 | 306 | 303 | 303 | 46,000 | 303 |
| 1997-07-17 | 316 | 318 | 306 | 310 | 27,000 | 310 |
| 1997-07-16 | 325 | 330 | 320 | 328 | 15,000 | 328 |
| 1997-07-15 | 317 | 322 | 317 | 320 | 11,000 | 320 |
| 1997-07-14 | 315 | 316 | 315 | 316 | 20,000 | 316 |
| 1997-07-11 | 339 | 339 | 314 | 314 | 35,000 | 314 |
| 1997-07-10 | 321 | 321 | 320 | 320 | 11,000 | 320 |
| 1997-07-09 | 318 | 319 | 318 | 319 | 10,000 | 319 |
| 1997-07-08 | 322 | 322 | 318 | 318 | 11,000 | 318 |
| 1997-07-07 | 336 | 336 | 322 | 322 | 12,000 | 322 |
| 1997-07-04 | 337 | 337 | 335 | 336 | 12,000 | 336 |
| 1997-07-03 | 339 | 339 | 337 | 337 | 5,000 | 337 |
| 1997-07-02 | 345 | 345 | 337 | 337 | 7,000 | 337 |
| 1997-07-01 | 355 | 355 | 345 | 345 | 25,000 | 345 |
| 1997-06-30 | 338 | 350 | 337 | 350 | 42,000 | 350 |
| 1997-06-27 | 347 | 348 | 336 | 337 | 24,000 | 337 |
| 1997-06-26 | 326 | 339 | 326 | 333 | 26,000 | 333 |
| 1997-06-25 | 314 | 320 | 314 | 320 | 52,000 | 320 |
| 1997-06-24 | 320 | 320 | 316 | 317 | 40,000 | 317 |
| 1997-06-23 | 327 | 327 | 320 | 323 | 54,000 | 323 |
| 1997-06-20 | 329 | 329 | 325 | 327 | 91,000 | 327 |
| 1997-06-19 | 336 | 336 | 328 | 330 | 62,000 | 330 |
| 1997-06-18 | 343 | 343 | 335 | 336 | 49,000 | 336 |
| 1997-06-17 | 346 | 347 | 343 | 343 | 26,000 | 343 |
| 1997-06-16 | 354 | 354 | 343 | 350 | 36,000 | 350 |
| 1997-06-13 | 359 | 359 | 359 | 359 | 8,000 | 359 |
| 1997-06-12 | 365 | 365 | 354 | 354 | 19,000 | 354 |
| 1997-06-11 | 356 | 356 | 352 | 356 | 21,000 | 356 |
| 1997-06-10 | 357 | 357 | 354 | 354 | 23,000 | 354 |
| 1997-06-09 | 359 | 360 | 356 | 356 | 27,000 | 356 |
| 1997-06-06 | 367 | 369 | 363 | 363 | 21,000 | 363 |
| 1997-06-05 | 367 | 375 | 367 | 370 | 23,000 | 370 |
| 1997-06-04 | 370 | 370 | 369 | 370 | 26,000 | 370 |
| 1997-06-03 | 380 | 382 | 372 | 372 | 30,000 | 372 |
| 1997-06-02 | 378 | 380 | 378 | 380 | 11,000 | 380 |
| 1997-05-30 | 380 | 395 | 379 | 379 | 30,000 | 379 |
| 1997-05-29 | 369 | 375 | 369 | 375 | 5,000 | 375 |
| 1997-05-28 | 367 | 368 | 366 | 368 | 12,000 | 368 |
| 1997-05-27 | 368 | 369 | 366 | 366 | 15,000 | 366 |
| 1997-05-26 | 378 | 378 | 366 | 366 | 3,000 | 366 |
| 1997-05-23 | 380 | 380 | 367 | 368 | 18,000 | 368 |
| 1997-05-22 | 368 | 368 | 365 | 367 | 11,000 | 367 |
| 1997-05-21 | 368 | 370 | 368 | 370 | 11,000 | 370 |
| 1997-05-20 | 370 | 380 | 368 | 368 | 33,000 | 368 |
| 1997-05-19 | 353 | 368 | 353 | 360 | 27,000 | 360 |
| 1997-05-16 | 351 | 351 | 350 | 351 | 28,000 | 351 |
| 1997-05-15 | 352 | 356 | 350 | 350 | 66,000 | 350 |
| 1997-05-14 | 362 | 362 | 356 | 356 | 24,000 | 356 |
| 1997-05-13 | 365 | 365 | 359 | 360 | 52,000 | 360 |
| 1997-05-12 | 368 | 370 | 362 | 369 | 25,000 | 369 |
| 1997-05-09 | 371 | 371 | 365 | 368 | 84,000 | 368 |
| 1997-05-08 | 367 | 372 | 362 | 372 | 61,000 | 372 |
| 1997-05-07 | 343 | 355 | 343 | 352 | 223,000 | 352 |
| 1997-05-06 | 335 | 335 | 327 | 330 | 97,000 | 330 |
| 1997-05-02 | 337 | 337 | 330 | 330 | 16,000 | 330 |
| 1997-05-01 | 336 | 340 | 335 | 335 | 43,000 | 335 |
| 1997-04-30 | 335 | 340 | 335 | 339 | 13,000 | 339 |
| 1997-04-28 | 328 | 344 | 328 | 338 | 11,000 | 338 |
| 1997-04-25 | 346 | 346 | 330 | 330 | 21,000 | 330 |
| 1997-04-24 | 333 | 333 | 326 | 326 | 39,000 | 326 |
| 1997-04-23 | 335 | 337 | 332 | 333 | 41,000 | 333 |
| 1997-04-22 | 335 | 339 | 333 | 335 | 44,000 | 335 |
| 1997-04-21 | 336 | 349 | 335 | 339 | 100,000 | 339 |
| 1997-04-18 | 295 | 320 | 295 | 315 | 58,000 | 315 |
| 1997-04-17 | 299 | 300 | 290 | 290 | 57,000 | 290 |
| 1997-04-16 | 270 | 270 | 260 | 270 | 65,000 | 270 |
| 1997-04-15 | 265 | 265 | 255 | 260 | 46,000 | 260 |
| 1997-04-14 | 260 | 262 | 255 | 260 | 53,000 | 260 |
| 1997-04-11 | 270 | 275 | 255 | 255 | 125,000 | 255 |
| 1997-04-10 | 299 | 299 | 270 | 270 | 26,000 | 270 |
| 1997-04-09 | 300 | 305 | 299 | 299 | 51,000 | 299 |
| 1997-04-08 | 310 | 310 | 300 | 300 | 44,000 | 300 |
| 1997-04-07 | 339 | 339 | 320 | 320 | 34,000 | 320 |
| 1997-04-04 | 346 | 350 | 340 | 340 | 40,000 | 340 |
| 1997-04-03 | 350 | 350 | 350 | 350 | 15,000 | 350 |
| 1997-04-02 | 351 | 351 | 349 | 349 | 20,000 | 349 |
| 1997-04-01 | 360 | 361 | 350 | 350 | 26,000 | 350 |
| 1997-03-31 | 365 | 370 | 365 | 365 | 16,000 | 365 |
| 1997-03-28 | 375 | 375 | 375 | 375 | 9,000 | 375 |
| 1997-03-27 | 379 | 380 | 378 | 380 | 6,000 | 380 |
| 1997-03-26 | 375 | 379 | 375 | 379 | 7,000 | 379 |
| 1997-03-25 | 380 | 400 | 380 | 400 | 31,000 | 400 |
| 1997-03-24 | 380 | 380 | 365 | 370 | 19,000 | 370 |
| 1997-03-21 | 384 | 384 | 376 | 380 | 38,000 | 380 |
| 1997-03-19 | 386 | 386 | 384 | 384 | 30,000 | 384 |
| 1997-03-18 | 380 | 384 | 380 | 384 | 16,000 | 384 |
| 1997-03-17 | 366 | 375 | 366 | 370 | 23,000 | 370 |
| 1997-03-14 | 363 | 367 | 363 | 367 | 85,000 | 367 |
| 1997-03-13 | 375 | 380 | 370 | 370 | 23,000 | 370 |
| 1997-03-12 | 375 | 385 | 375 | 380 | 7,000 | 380 |
| 1997-03-11 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 1997-03-10 | 380 | 381 | 375 | 380 | 20,000 | 380 |
| 1997-03-07 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 1997-03-06 | 390 | 390 | 382 | 382 | 12,000 | 382 |
| 1997-03-05 | 386 | 393 | 385 | 390 | 18,000 | 390 |
| 1997-03-04 | 394 | 394 | 391 | 391 | 15,000 | 391 |
| 1997-03-03 | 404 | 404 | 399 | 399 | 3,000 | 399 |
| 1997-02-28 | 412 | 412 | 404 | 404 | 16,000 | 404 |
| 1997-02-27 | 415 | 415 | 410 | 410 | 16,000 | 410 |
| 1997-02-26 | 415 | 415 | 415 | 415 | 16,000 | 415 |
| 1997-02-25 | 425 | 425 | 415 | 415 | 33,000 | 415 |
| 1997-02-24 | 410 | 420 | 410 | 420 | 16,000 | 420 |
| 1997-02-21 | 405 | 410 | 405 | 410 | 16,000 | 410 |
| 1997-02-20 | 380 | 395 | 380 | 395 | 78,000 | 395 |
| 1997-02-19 | 375 | 375 | 372 | 375 | 8,000 | 375 |
| 1997-02-18 | 375 | 377 | 375 | 375 | 20,000 | 375 |
| 1997-02-17 | 370 | 371 | 366 | 370 | 11,000 | 370 |
| 1997-02-14 | 378 | 380 | 376 | 376 | 26,000 | 376 |
| 1997-02-13 | 381 | 386 | 378 | 378 | 33,000 | 378 |
| 1997-02-12 | 385 | 390 | 385 | 386 | 5,000 | 386 |
| 1997-02-10 | 386 | 395 | 385 | 395 | 3,000 | 395 |
| 1997-02-07 | 393 | 394 | 383 | 383 | 37,000 | 383 |
| 1997-02-06 | 393 | 393 | 393 | 393 | 7,000 | 393 |
| 1997-02-05 | 400 | 400 | 398 | 398 | 13,000 | 398 |
| 1997-02-04 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-02-03 | 400 | 410 | 400 | 410 | 11,000 | 410 |
| 1997-01-31 | 398 | 400 | 398 | 398 | 17,000 | 398 |
| 1997-01-30 | 399 | 400 | 398 | 398 | 11,000 | 398 |
| 1997-01-29 | 390 | 398 | 390 | 398 | 14,000 | 398 |
| 1997-01-28 | 420 | 420 | 395 | 395 | 39,000 | 395 |
| 1997-01-27 | 424 | 424 | 417 | 420 | 40,000 | 420 |
| 1997-01-24 | 425 | 430 | 420 | 426 | 41,000 | 426 |
| 1997-01-23 | 425 | 425 | 420 | 420 | 28,000 | 420 |
| 1997-01-22 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1997-01-21 | 429 | 429 | 418 | 418 | 32,000 | 418 |
| 1997-01-20 | 425 | 430 | 420 | 430 | 23,000 | 430 |
| 1997-01-17 | 410 | 420 | 410 | 420 | 22,000 | 420 |
| 1997-01-16 | 404 | 420 | 404 | 420 | 24,000 | 420 |
| 1997-01-14 | 401 | 405 | 391 | 405 | 46,000 | 405 |
| 1997-01-13 | 390 | 401 | 390 | 401 | 33,000 | 401 |
| 1997-01-10 | 380 | 380 | 366 | 370 | 69,000 | 370 |
| 1997-01-09 | 398 | 398 | 370 | 370 | 51,000 | 370 |
| 1997-01-08 | 398 | 403 | 398 | 398 | 11,000 | 398 |
| 1997-01-07 | 400 | 400 | 398 | 398 | 26,000 | 398 |
| 1997-01-06 | 405 | 405 | 390 | 390 | 24,000 | 390 |
分割・併合履歴 ： なし
