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
1999-12-301081201081209,000120
1999-12-2911011011011012,000110
1999-12-2811811811011533,000115
1999-12-2711212011211812,000118
1999-12-2412012411112427,000124
1999-12-2211411511011023,000110
1999-12-2111011611011415,000114
1999-12-2012012011011016,000110
1999-12-1711512011111143,000111
1999-12-1612112311511526,000115
1999-12-1512012612012610,000126
1999-12-1412912912012520,000125
1999-12-1313113112212998,000129
1999-12-1012312311612249,000122
1999-12-0912212312112318,000123
1999-12-0811512011512020,000120
1999-12-0712212511511622,000116
1999-12-0612312711712718,000127
1999-12-0311513011512512,000125
1999-12-0211711711511526,000115
1999-12-0111511611511612,000116
1999-11-3011911911511519,000115
1999-11-2911811911811812,000118
1999-11-2613113312012145,000121
1999-11-2512312311811826,000118
1999-11-2412012312012124,000121
1999-11-221201231181199,000119
1999-11-1912412411811821,000118
1999-11-1812312511812414,000124
1999-11-1711412411412126,000121
1999-11-1611311410511435,000114
1999-11-1512112211011423,000114
1999-11-1212512511812436,000124
1999-11-1112913212712752,000127
1999-11-1012913412912914,000129
1999-11-0913113612813545,000135
1999-11-0813813813013117,000131
1999-11-0513714012914039,000140
1999-11-0413814213713717,000137
1999-11-021381381381388,000138
1999-11-011321361321365,000136
1999-10-2913814313813910,000139
1999-10-2813814013813816,000138
1999-10-2713913913813812,000138
1999-10-2614514513713729,000137
1999-10-2514014013814052,000140
1999-10-2214014013814032,000140
1999-10-2114014413614421,000144
1999-10-201351431351438,000143
1999-10-1913514013514018,000140
1999-10-1814014413913913,000139
1999-10-1514114513614520,000145
1999-10-1414114514114213,000142
1999-10-131451451411414,000141
1999-10-1214014513714527,000145
1999-10-0814414413514221,000142
1999-10-0714014413714031,000140
1999-10-0614014013814037,000140
1999-10-0514014013614038,000140
1999-10-0413614813513524,000135
1999-10-0113414413414016,000140
1999-09-3013814613814631,000146
1999-09-2914014013913948,000139
1999-09-2814014113813836,000138
1999-09-2714914914014010,000140
1999-09-2415215213814029,000140
1999-09-2214614613713917,000139
1999-09-2115015014914919,000149
1999-09-2014615314615022,000150
1999-09-1714614714614612,000146
1999-09-1614515014515018,000150
1999-09-1415815814614619,000146
1999-09-1314915314815315,000153
1999-09-1015315314814833,000148
1999-09-091591591481488,000148
1999-09-0815315315015014,000150
1999-09-0715916015215312,000153
1999-09-0615015114515018,000150
1999-09-031601601591605,000160
1999-09-021661661621624,000162
1999-09-011601671601677,000167
1999-08-311601601601605,000160
1999-08-301601601601605,000160
1999-08-2715616015616010,000160
1999-08-2616817015515624,000156
1999-08-251531551531533,000153
1999-08-2415316015316010,000160
1999-08-2316016015315312,000153
1999-08-201591591531538,000153
1999-08-1815515815515519,000155
1999-08-1716016015615623,000156
1999-08-1615816115816088,000160
1999-08-131601601571575,000157
1999-08-121591601591604,000160
1999-08-111551591531597,000159
1999-08-101601601581586,000158
1999-08-0915015415015412,000154
1999-08-0615815915115925,000159
1999-08-0516016015515622,000156
1999-08-0415916415916021,000160
1999-08-0317017016516524,000165
1999-08-0216717116717123,000171
1999-07-301681781681787,000178
1999-07-291791791741749,000174
1999-07-2817318117218142,000181
1999-07-2718418517317318,000173
1999-07-2618918918418488,000184
1999-07-2317618017517941,000179
1999-07-2217917917317430,000174
1999-07-2117717917317316,000173
1999-07-1917517517517511,000175
1999-07-1618418417617615,000176
1999-07-1518018117518040,000180
1999-07-1418418618118150,000181
1999-07-1317918317718042,000180
1999-07-1218818817617654,000176
1999-07-0917017516817548,000175
1999-07-0817917917017020,000170
1999-07-0717917916817053,000170
1999-07-0617217317017219,000172
1999-07-0518318518018014,000180
1999-07-0217518017518010,000180
1999-07-011841841751767,000176
1999-06-3017918017317321,000173
1999-06-291761761761767,000176
1999-06-2817318017318023,000180
1999-06-2518018017317325,000173
1999-06-2418218217217224,000172
1999-06-2318818818118468,000184
1999-06-2218519018419079,000190
1999-06-2118818818318654,000186
1999-06-1818918918018073,000180
1999-06-17187198187190169,000190
1999-06-16175184172182145,000182
1999-06-1518018016717023,000170
1999-06-1417918017418033,000180
1999-06-1118518517517873,000178
1999-06-101701751701757,000175
1999-06-0916117016117011,000170
1999-06-071681681681681,000168
1999-06-041681681611619,000161
1999-06-0316316316116111,000161
1999-06-021591631591639,000163
1999-06-011571571571574,000157
1999-05-311601601571574,000157
1999-05-281581591581599,000159
1999-05-2716716816516818,000168
1999-05-2616217016216830,000168
1999-05-2516216216016213,000162
1999-05-241621621611615,000161
1999-05-2116616616016012,000160
1999-05-2016516816516827,000168
1999-05-1916616816616620,000166
1999-05-1817517516816831,000168
1999-05-1717017517017524,000175
1999-05-1418418517818016,000180
1999-05-1318018118018033,000180
1999-05-1218518518118151,000181
1999-05-11188188181181129,000181
1999-05-1017918017518083,000180
1999-05-0717717817017041,000170
1999-05-061741781721726,000172
1999-04-3017118017017024,000170
1999-04-2817417417217240,000172
1999-04-271741741701724,000172
1999-04-2617317517017528,000175
1999-04-2317117317017318,000173
1999-04-2217317517017053,000170
1999-04-2118018017217539,000175
1999-04-2017618017317972,000179
1999-04-1918018017217279,000172
1999-04-1617517917117143,000171
1999-04-1518018017017025,000170
1999-04-1417517816516534,000165
1999-04-1317418017417854,000178
1999-04-1217517517017219,000172
1999-04-0917017517017575,000175
1999-04-0816816916416829,000168
1999-04-0716116616116335,000163
1999-04-0615716415716010,000160
1999-04-0515515915515686,000156
1999-04-0215915915015557,000155
1999-04-0115617015616382,000163
1999-03-3115815815615717,000157
1999-03-3015816015015047,000150
1999-03-2916016015516025,000160
1999-03-2616516516416413,000164
1999-03-2517017316716740,000167
1999-03-2416516616116513,000165
1999-03-2318518516516635,000166
1999-03-1915816015416013,000160
1999-03-18165165155158213,000158
1999-03-1716716916316841,000168
1999-03-1615516615516235,000162
1999-03-1516016215215223,000152
1999-03-1216017014915055,000150
1999-03-1114914914614721,000147
1999-03-1014014914014912,000149
1999-03-091441451441452,000145
1999-03-0815015014314414,000144
1999-03-0513915213915022,000150
1999-03-0414115014114118,000141
1999-03-0314715314614633,000146
1999-03-0214514914414926,000149
1999-03-0114514812812861,000128
1999-02-2614015014014677,000146
1999-02-2514014313914322,000143
1999-02-2414114214114118,000141
1999-02-2313914513914423,000144
1999-02-2214014113813958,000139
1999-02-1914314314014131,000141
1999-02-1814514514514511,000145
1999-02-1714714714714745,000147
1999-02-1614515014514819,000148
1999-02-1514315014314515,000145
1999-02-121421481421487,000148
1999-02-1014314314214223,000142
1999-02-0914514514314417,000144
1999-02-0814514914314918,000149
1999-02-0514814814514628,000146
1999-02-0415015014814823,000148
1999-02-031501501501508,000150
1999-02-0215315314715029,000150
1999-02-011551551531533,000153
1999-01-291551551511559,000155
1999-01-2815515515515511,000155
1999-01-2715615615015535,000155
1999-01-2616316315615632,000156
1999-01-2515515815515810,000158
1999-01-2215715815315852,000158
1999-01-211511521511523,000152
1999-01-201501581501507,000150
1999-01-1915115115015013,000150
1999-01-181551551501505,000150
1999-01-141501551501559,000155
1999-01-131501501501505,000150
1999-01-1215015214815212,000152
1999-01-111511511501517,000151
1999-01-081551551521526,000152
1999-01-0715615615515511,000155
1999-01-0615015615015118,000151
1999-01-0515815815015016,000150
1999-01-041651651581582,000158

分割・併合履歴 : なし