5269 日本コンクリート工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	165	165	165	165	1,000	165
1998-12-29	163	168	159	159	13,000	159
1998-12-28	168	168	163	163	8,000	163
1998-12-25	160	180	160	180	36,000	180
1998-12-24	158	168	158	165	17,000	165
1998-12-22	160	163	158	163	18,000	163
1998-12-21	165	169	165	165	10,000	165
1998-12-17	162	170	162	170	10,000	170
1998-12-16	165	166	163	164	14,000	164
1998-12-15	175	175	175	175	16,000	175
1998-12-14	175	178	175	175	5,000	175
1998-12-11	184	184	178	179	52,000	179
1998-12-10	172	172	172	172	9,000	172
1998-12-09	169	171	169	171	2,000	171
1998-12-08	164	169	164	169	4,000	169
1998-12-07	174	175	170	172	8,000	172
1998-12-04	168	168	162	163	8,000	163
1998-12-03	175	177	167	167	11,000	167
1998-12-02	182	183	161	167	18,000	167
1998-12-01	183	184	180	180	12,000	180
1998-11-30	182	185	182	185	11,000	185
1998-11-27	189	190	181	181	24,000	181
1998-11-26	175	180	175	180	60,000	180
1998-11-25	175	175	172	172	16,000	172
1998-11-24	172	174	170	174	15,000	174
1998-11-20	169	172	169	172	24,000	172
1998-11-19	170	170	169	169	5,000	169
1998-11-18	167	170	165	170	15,000	170
1998-11-17	170	170	165	165	14,000	165
1998-11-16	157	175	156	175	14,000	175
1998-11-13	163	163	155	155	31,000	155
1998-11-12	166	166	160	160	11,000	160
1998-11-11	157	169	157	169	20,000	169
1998-11-10	158	158	156	156	14,000	156
1998-11-09	170	170	170	170	2,000	170
1998-11-06	165	165	159	159	9,000	159
1998-11-05	170	170	165	165	4,000	165
1998-11-04	160	169	159	169	6,000	169
1998-11-02	158	158	158	158	7,000	158
1998-10-30	157	157	157	157	5,000	157
1998-10-29	155	157	155	157	3,000	157
1998-10-28	157	157	157	157	1,000	157
1998-10-27	163	163	156	156	21,000	156
1998-10-26	171	171	161	162	37,000	162
1998-10-23	170	170	166	166	8,000	166
1998-10-22	173	173	165	165	19,000	165
1998-10-21	175	175	163	168	100,000	168
1998-10-20	163	163	163	163	2,000	163
1998-10-16	158	160	157	160	19,000	160
1998-10-15	165	165	157	157	2,000	157
1998-10-14	165	167	152	157	14,000	157
1998-10-13	175	175	165	165	29,000	165
1998-10-12	175	175	170	175	17,000	175
1998-10-09	165	175	165	175	18,000	175
1998-10-08	173	173	173	173	15,000	173
1998-10-07	152	165	152	165	14,000	165
1998-10-06	148	150	148	150	3,000	150
1998-10-05	150	150	147	148	11,000	148
1998-10-02	145	150	140	150	49,000	150
1998-10-01	155	155	150	150	22,000	150
1998-09-30	155	159	150	155	50,000	155
1998-09-29	162	162	142	152	53,000	152
1998-09-28	171	171	161	162	13,000	162
1998-09-25	181	181	171	171	10,000	171
1998-09-24	170	185	167	185	46,000	185
1998-09-22	170	170	165	166	24,000	166
1998-09-21	171	171	169	170	23,000	170
1998-09-18	171	171	170	171	24,000	171
1998-09-17	175	175	171	171	57,000	171
1998-09-16	189	189	175	175	9,000	175
1998-09-14	180	189	180	189	32,000	189
1998-09-11	190	190	180	180	63,000	180
1998-09-10	186	186	180	180	44,000	180
1998-09-09	190	192	190	192	8,000	192
1998-09-08	204	204	200	200	7,000	200
1998-09-07	183	205	183	205	35,000	205
1998-09-04	186	186	182	185	10,000	185
1998-09-03	185	187	185	187	21,000	187
1998-09-02	210	210	185	187	43,000	187
1998-09-01	180	185	180	185	13,000	185
1998-08-31	187	190	180	189	19,000	189
1998-08-28	180	189	176	181	50,000	181
1998-08-27	197	197	181	181	44,000	181
1998-08-26	204	214	197	197	32,000	197
1998-08-25	204	204	200	200	13,000	200
1998-08-24	200	204	200	200	10,000	200
1998-08-21	209	209	200	200	11,000	200
1998-08-20	200	209	200	206	43,000	206
1998-08-19	197	200	197	200	8,000	200
1998-08-18	186	198	186	197	15,000	197
1998-08-17	200	200	185	185	76,000	185
1998-08-14	196	200	196	200	26,000	200
1998-08-13	195	203	195	200	12,000	200
1998-08-12	190	198	188	195	84,000	195
1998-08-11	201	205	199	199	92,000	199
1998-08-10	213	213	200	201	85,000	201
1998-08-07	216	219	212	215	28,000	215
1998-08-06	219	219	215	216	9,000	216
1998-08-05	215	215	210	214	11,000	214
1998-08-04	220	220	210	210	77,000	210
1998-08-03	230	230	221	221	10,000	221
1998-07-31	239	240	230	230	7,000	230
1998-07-30	234	234	225	230	7,000	230
1998-07-29	235	235	234	235	9,000	235
1998-07-28	240	240	235	235	10,000	235
1998-07-27	240	240	240	240	12,000	240
1998-07-24	243	243	235	240	25,000	240
1998-07-23	235	236	235	236	5,000	236
1998-07-22	243	243	235	235	6,000	235
1998-07-21	239	239	239	239	3,000	239
1998-07-17	244	244	234	234	10,000	234
1998-07-16	250	250	235	249	20,000	249
1998-07-15	260	260	255	255	10,000	255
1998-07-14	250	251	250	250	7,000	250
1998-07-13	263	263	250	250	41,000	250
1998-07-10	245	246	238	238	12,000	238
1998-07-09	263	263	251	251	13,000	251
1998-07-08	262	265	252	253	18,000	253
1998-07-07	261	279	258	270	79,000	270
1998-07-06	247	260	247	260	30,000	260
1998-07-03	254	254	240	245	35,000	245
1998-07-02	254	265	254	260	49,000	260
1998-07-01	237	255	237	255	50,000	255
1998-06-30	240	240	230	235	13,000	235
1998-06-29	240	240	235	235	26,000	235
1998-06-26	240	240	235	240	21,000	240
1998-06-25	235	235	235	235	6,000	235
1998-06-24	229	238	224	238	13,000	238
1998-06-23	232	232	229	229	13,000	229
1998-06-22	230	232	225	232	7,000	232
1998-06-19	235	235	235	235	1,000	235
1998-06-18	240	240	230	235	23,000	235
1998-06-17	240	240	220	220	29,000	220
1998-06-16	219	223	219	220	10,000	220
1998-06-15	225	225	220	220	14,000	220
1998-06-12	220	225	220	221	47,000	221
1998-06-11	228	228	220	220	37,000	220
1998-06-10	240	240	230	230	34,000	230
1998-06-09	242	242	239	240	16,000	240
1998-06-08	247	247	246	247	8,000	247
1998-06-05	248	248	248	248	1,000	248
1998-06-03	249	249	244	244	8,000	244
1998-06-02	250	250	242	242	18,000	242
1998-06-01	241	259	239	252	27,000	252
1998-05-29	240	242	239	241	8,000	241
1998-05-28	239	240	239	239	18,000	239
1998-05-27	249	249	244	249	6,000	249
1998-05-26	264	264	254	254	19,000	254
1998-05-25	239	254	239	254	10,000	254
1998-05-22	256	260	249	249	18,000	249
1998-05-21	236	254	236	240	10,000	240
1998-05-20	233	245	233	245	14,000	245
1998-05-19	233	233	232	233	6,000	233
1998-05-18	232	232	227	231	12,000	231
1998-05-15	230	231	230	231	11,000	231
1998-05-14	243	243	230	230	9,000	230
1998-05-13	235	245	231	245	17,000	245
1998-05-12	231	235	231	235	14,000	235
1998-05-11	240	241	235	235	26,000	235
1998-05-08	239	240	234	240	10,000	240
1998-05-07	244	244	227	228	14,000	228
1998-05-06	256	256	243	248	31,000	248
1998-05-01	255	257	255	257	6,000	257
1998-04-30	264	264	252	264	28,000	264
1998-04-28	257	259	250	259	17,000	259
1998-04-27	257	266	257	260	14,000	260
1998-04-24	277	277	267	272	32,000	272
1998-04-23	253	267	251	262	23,000	262
1998-04-22	266	269	260	260	19,000	260
1998-04-21	245	246	245	246	15,000	246
1998-04-20	250	252	250	252	6,000	252
1998-04-17	260	265	250	250	24,000	250
1998-04-16	268	268	250	250	29,000	250
1998-04-15	268	270	268	268	25,000	268
1998-04-14	274	274	265	269	20,000	269
1998-04-13	283	283	270	270	20,000	270
1998-04-10	276	283	275	283	42,000	283
1998-04-09	270	274	265	270	28,000	270
1998-04-08	265	277	260	260	17,000	260
1998-04-07	270	270	255	260	30,000	260
1998-04-06	235	255	230	253	74,000	253
1998-04-03	212	239	212	235	64,000	235
1998-04-02	215	221	205	215	75,000	215
1998-04-01	282	282	260	260	32,000	260
1998-03-31	283	283	280	281	21,000	281
1998-03-30	300	300	297	297	9,000	297
1998-03-27	317	317	300	300	12,000	300
1998-03-26	317	317	310	312	30,000	312
1998-03-25	310	310	310	310	24,000	310
1998-03-24	283	287	282	284	23,000	284
1998-03-23	308	318	282	282	42,000	282
1998-03-20	301	312	301	303	13,000	303
1998-03-19	304	304	299	301	28,000	301
1998-03-18	323	323	304	304	17,000	304
1998-03-17	323	323	323	323	11,000	323
1998-03-16	329	330	323	323	20,000	323
1998-03-13	314	323	310	323	60,000	323
1998-03-12	318	335	318	318	53,000	318
1998-03-11	326	326	321	322	21,000	322
1998-03-10	326	326	320	326	40,000	326
1998-03-09	340	340	326	326	19,000	326
1998-03-06	335	335	318	325	93,000	325
1998-03-05	330	330	325	325	30,000	325
1998-03-04	321	329	317	329	28,000	329
1998-03-03	340	340	321	321	83,000	321
1998-03-02	330	340	326	333	130,000	333
1998-02-27	340	340	325	325	102,000	325
1998-02-26	310	322	305	322	88,000	322
1998-02-25	296	298	285	295	123,000	295
1998-02-24	306	306	295	296	63,000	296
1998-02-23	320	320	301	301	74,000	301
1998-02-20	320	320	296	320	149,000	320
1998-02-19	330	335	321	322	106,000	322
1998-02-18	341	349	330	330	113,000	330
1998-02-17	340	340	323	335	176,000	335
1998-02-16	343	345	327	343	234,000	343
1998-02-13	375	380	345	346	368,000	346
1998-02-12	420	430	380	390	1,652,000	390
1998-02-10	400	400	400	400	563,000	400
1998-02-09	261	320	261	320	612,000	320
1998-02-06	238	260	226	260	53,000	260
1998-02-05	212	225	210	225	41,000	225
1998-02-04	233	233	215	217	12,000	217
1998-02-03	225	225	221	223	21,000	223
1998-02-02	214	229	214	215	40,000	215
1998-01-30	235	235	210	213	33,000	213
1998-01-29	253	266	240	245	48,000	245
1998-01-28	243	259	243	248	91,000	248
1998-01-27	250	250	238	241	60,000	241
1998-01-26	245	253	242	250	84,000	250
1998-01-23	214	241	214	241	56,000	241
1998-01-22	214	214	212	214	11,000	214
1998-01-21	221	230	214	214	34,000	214
1998-01-20	201	204	201	201	32,000	201
1998-01-19	220	220	200	200	37,000	200
1998-01-16	177	190	177	190	54,000	190
1998-01-14	174	179	174	176	25,000	176
1998-01-13	180	180	172	173	25,000	173
1998-01-12	183	184	175	180	18,000	180
1998-01-09	190	190	190	190	4,000	190
1998-01-08	181	196	181	190	29,000	190
1998-01-07	170	182	170	181	16,000	181
1998-01-06	176	176	169	169	4,000	169
1998-01-05	178	178	178	178	9,000	178

分割・併合履歴：なし