5269 日本コンクリート工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	108	120	108	120	9,000	120
1999-12-29	110	110	110	110	12,000	110
1999-12-28	118	118	110	115	33,000	115
1999-12-27	112	120	112	118	12,000	118
1999-12-24	120	124	111	124	27,000	124
1999-12-22	114	115	110	110	23,000	110
1999-12-21	110	116	110	114	15,000	114
1999-12-20	120	120	110	110	16,000	110
1999-12-17	115	120	111	111	43,000	111
1999-12-16	121	123	115	115	26,000	115
1999-12-15	120	126	120	126	10,000	126
1999-12-14	129	129	120	125	20,000	125
1999-12-13	131	131	122	129	98,000	129
1999-12-10	123	123	116	122	49,000	122
1999-12-09	122	123	121	123	18,000	123
1999-12-08	115	120	115	120	20,000	120
1999-12-07	122	125	115	116	22,000	116
1999-12-06	123	127	117	127	18,000	127
1999-12-03	115	130	115	125	12,000	125
1999-12-02	117	117	115	115	26,000	115
1999-12-01	115	116	115	116	12,000	116
1999-11-30	119	119	115	115	19,000	115
1999-11-29	118	119	118	118	12,000	118
1999-11-26	131	133	120	121	45,000	121
1999-11-25	123	123	118	118	26,000	118
1999-11-24	120	123	120	121	24,000	121
1999-11-22	120	123	118	119	9,000	119
1999-11-19	124	124	118	118	21,000	118
1999-11-18	123	125	118	124	14,000	124
1999-11-17	114	124	114	121	26,000	121
1999-11-16	113	114	105	114	35,000	114
1999-11-15	121	122	110	114	23,000	114
1999-11-12	125	125	118	124	36,000	124
1999-11-11	129	132	127	127	52,000	127
1999-11-10	129	134	129	129	14,000	129
1999-11-09	131	136	128	135	45,000	135
1999-11-08	138	138	130	131	17,000	131
1999-11-05	137	140	129	140	39,000	140
1999-11-04	138	142	137	137	17,000	137
1999-11-02	138	138	138	138	8,000	138
1999-11-01	132	136	132	136	5,000	136
1999-10-29	138	143	138	139	10,000	139
1999-10-28	138	140	138	138	16,000	138
1999-10-27	139	139	138	138	12,000	138
1999-10-26	145	145	137	137	29,000	137
1999-10-25	140	140	138	140	52,000	140
1999-10-22	140	140	138	140	32,000	140
1999-10-21	140	144	136	144	21,000	144
1999-10-20	135	143	135	143	8,000	143
1999-10-19	135	140	135	140	18,000	140
1999-10-18	140	144	139	139	13,000	139
1999-10-15	141	145	136	145	20,000	145
1999-10-14	141	145	141	142	13,000	142
1999-10-13	145	145	141	141	4,000	141
1999-10-12	140	145	137	145	27,000	145
1999-10-08	144	144	135	142	21,000	142
1999-10-07	140	144	137	140	31,000	140
1999-10-06	140	140	138	140	37,000	140
1999-10-05	140	140	136	140	38,000	140
1999-10-04	136	148	135	135	24,000	135
1999-10-01	134	144	134	140	16,000	140
1999-09-30	138	146	138	146	31,000	146
1999-09-29	140	140	139	139	48,000	139
1999-09-28	140	141	138	138	36,000	138
1999-09-27	149	149	140	140	10,000	140
1999-09-24	152	152	138	140	29,000	140
1999-09-22	146	146	137	139	17,000	139
1999-09-21	150	150	149	149	19,000	149
1999-09-20	146	153	146	150	22,000	150
1999-09-17	146	147	146	146	12,000	146
1999-09-16	145	150	145	150	18,000	150
1999-09-14	158	158	146	146	19,000	146
1999-09-13	149	153	148	153	15,000	153
1999-09-10	153	153	148	148	33,000	148
1999-09-09	159	159	148	148	8,000	148
1999-09-08	153	153	150	150	14,000	150
1999-09-07	159	160	152	153	12,000	153
1999-09-06	150	151	145	150	18,000	150
1999-09-03	160	160	159	160	5,000	160
1999-09-02	166	166	162	162	4,000	162
1999-09-01	160	167	160	167	7,000	167
1999-08-31	160	160	160	160	5,000	160
1999-08-30	160	160	160	160	5,000	160
1999-08-27	156	160	156	160	10,000	160
1999-08-26	168	170	155	156	24,000	156
1999-08-25	153	155	153	153	3,000	153
1999-08-24	153	160	153	160	10,000	160
1999-08-23	160	160	153	153	12,000	153
1999-08-20	159	159	153	153	8,000	153
1999-08-18	155	158	155	155	19,000	155
1999-08-17	160	160	156	156	23,000	156
1999-08-16	158	161	158	160	88,000	160
1999-08-13	160	160	157	157	5,000	157
1999-08-12	159	160	159	160	4,000	160
1999-08-11	155	159	153	159	7,000	159
1999-08-10	160	160	158	158	6,000	158
1999-08-09	150	154	150	154	12,000	154
1999-08-06	158	159	151	159	25,000	159
1999-08-05	160	160	155	156	22,000	156
1999-08-04	159	164	159	160	21,000	160
1999-08-03	170	170	165	165	24,000	165
1999-08-02	167	171	167	171	23,000	171
1999-07-30	168	178	168	178	7,000	178
1999-07-29	179	179	174	174	9,000	174
1999-07-28	173	181	172	181	42,000	181
1999-07-27	184	185	173	173	18,000	173
1999-07-26	189	189	184	184	88,000	184
1999-07-23	176	180	175	179	41,000	179
1999-07-22	179	179	173	174	30,000	174
1999-07-21	177	179	173	173	16,000	173
1999-07-19	175	175	175	175	11,000	175
1999-07-16	184	184	176	176	15,000	176
1999-07-15	180	181	175	180	40,000	180
1999-07-14	184	186	181	181	50,000	181
1999-07-13	179	183	177	180	42,000	180
1999-07-12	188	188	176	176	54,000	176
1999-07-09	170	175	168	175	48,000	175
1999-07-08	179	179	170	170	20,000	170
1999-07-07	179	179	168	170	53,000	170
1999-07-06	172	173	170	172	19,000	172
1999-07-05	183	185	180	180	14,000	180
1999-07-02	175	180	175	180	10,000	180
1999-07-01	184	184	175	176	7,000	176
1999-06-30	179	180	173	173	21,000	173
1999-06-29	176	176	176	176	7,000	176
1999-06-28	173	180	173	180	23,000	180
1999-06-25	180	180	173	173	25,000	173
1999-06-24	182	182	172	172	24,000	172
1999-06-23	188	188	181	184	68,000	184
1999-06-22	185	190	184	190	79,000	190
1999-06-21	188	188	183	186	54,000	186
1999-06-18	189	189	180	180	73,000	180
1999-06-17	187	198	187	190	169,000	190
1999-06-16	175	184	172	182	145,000	182
1999-06-15	180	180	167	170	23,000	170
1999-06-14	179	180	174	180	33,000	180
1999-06-11	185	185	175	178	73,000	178
1999-06-10	170	175	170	175	7,000	175
1999-06-09	161	170	161	170	11,000	170
1999-06-07	168	168	168	168	1,000	168
1999-06-04	168	168	161	161	9,000	161
1999-06-03	163	163	161	161	11,000	161
1999-06-02	159	163	159	163	9,000	163
1999-06-01	157	157	157	157	4,000	157
1999-05-31	160	160	157	157	4,000	157
1999-05-28	158	159	158	159	9,000	159
1999-05-27	167	168	165	168	18,000	168
1999-05-26	162	170	162	168	30,000	168
1999-05-25	162	162	160	162	13,000	162
1999-05-24	162	162	161	161	5,000	161
1999-05-21	166	166	160	160	12,000	160
1999-05-20	165	168	165	168	27,000	168
1999-05-19	166	168	166	166	20,000	166
1999-05-18	175	175	168	168	31,000	168
1999-05-17	170	175	170	175	24,000	175
1999-05-14	184	185	178	180	16,000	180
1999-05-13	180	181	180	180	33,000	180
1999-05-12	185	185	181	181	51,000	181
1999-05-11	188	188	181	181	129,000	181
1999-05-10	179	180	175	180	83,000	180
1999-05-07	177	178	170	170	41,000	170
1999-05-06	174	178	172	172	6,000	172
1999-04-30	171	180	170	170	24,000	170
1999-04-28	174	174	172	172	40,000	172
1999-04-27	174	174	170	172	4,000	172
1999-04-26	173	175	170	175	28,000	175
1999-04-23	171	173	170	173	18,000	173
1999-04-22	173	175	170	170	53,000	170
1999-04-21	180	180	172	175	39,000	175
1999-04-20	176	180	173	179	72,000	179
1999-04-19	180	180	172	172	79,000	172
1999-04-16	175	179	171	171	43,000	171
1999-04-15	180	180	170	170	25,000	170
1999-04-14	175	178	165	165	34,000	165
1999-04-13	174	180	174	178	54,000	178
1999-04-12	175	175	170	172	19,000	172
1999-04-09	170	175	170	175	75,000	175
1999-04-08	168	169	164	168	29,000	168
1999-04-07	161	166	161	163	35,000	163
1999-04-06	157	164	157	160	10,000	160
1999-04-05	155	159	155	156	86,000	156
1999-04-02	159	159	150	155	57,000	155
1999-04-01	156	170	156	163	82,000	163
1999-03-31	158	158	156	157	17,000	157
1999-03-30	158	160	150	150	47,000	150
1999-03-29	160	160	155	160	25,000	160
1999-03-26	165	165	164	164	13,000	164
1999-03-25	170	173	167	167	40,000	167
1999-03-24	165	166	161	165	13,000	165
1999-03-23	185	185	165	166	35,000	166
1999-03-19	158	160	154	160	13,000	160
1999-03-18	165	165	155	158	213,000	158
1999-03-17	167	169	163	168	41,000	168
1999-03-16	155	166	155	162	35,000	162
1999-03-15	160	162	152	152	23,000	152
1999-03-12	160	170	149	150	55,000	150
1999-03-11	149	149	146	147	21,000	147
1999-03-10	140	149	140	149	12,000	149
1999-03-09	144	145	144	145	2,000	145
1999-03-08	150	150	143	144	14,000	144
1999-03-05	139	152	139	150	22,000	150
1999-03-04	141	150	141	141	18,000	141
1999-03-03	147	153	146	146	33,000	146
1999-03-02	145	149	144	149	26,000	149
1999-03-01	145	148	128	128	61,000	128
1999-02-26	140	150	140	146	77,000	146
1999-02-25	140	143	139	143	22,000	143
1999-02-24	141	142	141	141	18,000	141
1999-02-23	139	145	139	144	23,000	144
1999-02-22	140	141	138	139	58,000	139
1999-02-19	143	143	140	141	31,000	141
1999-02-18	145	145	145	145	11,000	145
1999-02-17	147	147	147	147	45,000	147
1999-02-16	145	150	145	148	19,000	148
1999-02-15	143	150	143	145	15,000	145
1999-02-12	142	148	142	148	7,000	148
1999-02-10	143	143	142	142	23,000	142
1999-02-09	145	145	143	144	17,000	144
1999-02-08	145	149	143	149	18,000	149
1999-02-05	148	148	145	146	28,000	146
1999-02-04	150	150	148	148	23,000	148
1999-02-03	150	150	150	150	8,000	150
1999-02-02	153	153	147	150	29,000	150
1999-02-01	155	155	153	153	3,000	153
1999-01-29	155	155	151	155	9,000	155
1999-01-28	155	155	155	155	11,000	155
1999-01-27	156	156	150	155	35,000	155
1999-01-26	163	163	156	156	32,000	156
1999-01-25	155	158	155	158	10,000	158
1999-01-22	157	158	153	158	52,000	158
1999-01-21	151	152	151	152	3,000	152
1999-01-20	150	158	150	150	7,000	150
1999-01-19	151	151	150	150	13,000	150
1999-01-18	155	155	150	150	5,000	150
1999-01-14	150	155	150	155	9,000	155
1999-01-13	150	150	150	150	5,000	150
1999-01-12	150	152	148	152	12,000	152
1999-01-11	151	151	150	151	7,000	151
1999-01-08	155	155	152	152	6,000	152
1999-01-07	156	156	155	155	11,000	155
1999-01-06	150	156	150	151	18,000	151
1999-01-05	158	158	150	150	16,000	150
1999-01-04	165	165	158	158	2,000	158

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30