5269 日本コンクリート工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	91	91	91	91	12,000	91
2000-12-28	93	95	92	92	10,000	92
2000-12-27	94	97	94	97	16,000	97
2000-12-26	95	98	94	94	37,000	94
2000-12-25	93	95	93	94	11,000	94
2000-12-22	92	92	91	92	13,000	92
2000-12-21	91	92	89	89	32,000	89
2000-12-20	96	96	91	94	15,000	94
2000-12-19	96	99	96	96	10,000	96
2000-12-18	99	99	98	98	4,000	98
2000-12-15	101	101	99	99	8,000	99
2000-12-14	101	104	101	101	3,000	101
2000-12-13	103	104	103	104	2,000	104
2000-12-12	105	105	103	103	11,000	103
2000-12-11	113	113	106	110	56,000	110
2000-12-08	93	100	93	100	26,000	100
2000-12-07	102	102	102	102	1,000	102
2000-12-06	104	104	101	101	3,000	101
2000-12-05	104	104	101	101	10,000	101
2000-12-04	104	104	103	103	10,000	103
2000-12-01	98	103	95	103	15,000	103
2000-11-30	97	105	97	105	17,000	105
2000-11-29	98	98	96	96	16,000	96
2000-11-28	98	99	97	98	7,000	98
2000-11-27	97	99	97	97	7,000	97
2000-11-24	100	100	97	97	38,000	97
2000-11-22	93	97	93	97	16,000	97
2000-11-21	93	96	93	93	12,000	93
2000-11-20	98	98	93	94	12,000	94
2000-11-17	92	93	91	93	4,000	93
2000-11-16	93	94	92	92	8,000	92
2000-11-15	99	99	94	94	10,000	94
2000-11-14	95	96	95	96	4,000	96
2000-11-13	95	97	95	97	10,000	97
2000-11-10	97	99	97	99	26,000	99
2000-11-09	96	96	95	95	10,000	95
2000-11-08	98	98	97	97	16,000	97
2000-11-07	100	100	98	98	12,000	98
2000-11-06	98	100	97	98	16,000	98
2000-11-02	98	98	97	97	4,000	97
2000-11-01	99	100	99	99	10,000	99
2000-10-31	95	99	95	99	10,000	99
2000-10-30	98	99	96	96	11,000	96
2000-10-27	98	99	98	99	7,000	99
2000-10-26	102	105	98	103	30,000	103
2000-10-25	96	102	96	97	18,000	97
2000-10-24	100	100	96	100	9,000	100
2000-10-23	100	104	100	100	8,000	100
2000-10-20	97	101	97	100	17,000	100
2000-10-19	97	98	95	98	35,000	98
2000-10-18	100	100	97	98	9,000	98
2000-10-17	102	102	100	100	18,000	100
2000-10-16	103	103	103	103	2,000	103
2000-10-13	100	101	100	100	10,000	100
2000-10-12	100	101	100	100	12,000	100
2000-10-11	103	105	101	101	19,000	101
2000-10-10	107	107	101	103	14,000	103
2000-10-06	101	105	101	102	16,000	102
2000-10-05	104	104	101	101	13,000	101
2000-10-04	105	105	101	102	18,000	102
2000-10-03	102	102	100	100	13,000	100
2000-10-02	107	107	100	100	10,000	100
2000-09-29	99	105	95	104	214,000	104
2000-09-28	107	107	99	99	45,000	99
2000-09-27	110	112	109	112	7,000	112
2000-09-26	119	119	110	110	22,000	110
2000-09-25	111	113	109	109	15,000	109
2000-09-22	118	118	110	110	9,000	110
2000-09-21	115	118	109	118	19,000	118
2000-09-20	117	117	114	114	14,000	114
2000-09-19	109	109	105	105	22,000	105
2000-09-18	108	113	108	113	3,000	113
2000-09-14	112	115	108	115	22,000	115
2000-09-13	107	112	107	108	5,000	108
2000-09-12	110	110	107	107	3,000	107
2000-09-11	109	110	108	110	9,000	110
2000-09-08	110	110	110	110	20,000	110
2000-09-07	113	115	110	110	4,000	110
2000-09-06	113	117	108	117	9,000	117
2000-09-05	113	113	110	111	13,000	111
2000-09-04	118	118	110	110	30,000	110
2000-09-01	109	121	109	119	33,000	119
2000-08-31	113	113	109	109	28,000	109
2000-08-30	111	115	111	112	22,000	112
2000-08-29	114	114	110	111	10,000	111
2000-08-28	116	116	113	115	13,000	115
2000-08-25	118	118	112	112	28,000	112
2000-08-24	116	118	116	116	23,000	116
2000-08-23	116	116	116	116	4,000	116
2000-08-22	119	119	119	119	2,000	119
2000-08-21	118	118	115	115	11,000	115
2000-08-18	119	120	117	117	9,000	117
2000-08-17	118	120	115	119	40,000	119
2000-08-16	118	118	116	116	9,000	116
2000-08-15	117	118	116	118	14,000	118
2000-08-14	115	118	115	117	6,000	117
2000-08-11	117	120	115	120	9,000	120
2000-08-10	120	120	115	115	6,000	115
2000-08-09	120	120	115	115	3,000	115
2000-08-08	120	120	120	120	3,000	120
2000-08-07	120	120	119	120	7,000	120
2000-08-04	116	119	116	119	7,000	119
2000-08-03	116	116	116	116	2,000	116
2000-08-02	111	116	111	115	39,000	115
2000-08-01	115	123	115	121	12,000	121
2000-07-31	115	116	113	114	21,000	114
2000-07-28	125	125	119	119	16,000	119
2000-07-27	125	125	125	125	7,000	125
2000-07-26	126	129	125	125	25,000	125
2000-07-25	120	126	120	126	12,000	126
2000-07-24	125	125	125	125	16,000	125
2000-07-21	125	130	125	125	14,000	125
2000-07-19	132	133	125	125	48,000	125
2000-07-18	132	135	132	132	15,000	132
2000-07-17	141	141	131	131	19,000	131
2000-07-14	140	141	135	141	36,000	141
2000-07-13	142	142	140	140	19,000	140
2000-07-12	145	146	140	141	83,000	141
2000-07-11	147	147	142	144	57,000	144
2000-07-10	131	138	131	138	36,000	138
2000-07-07	134	135	131	134	16,000	134
2000-07-06	131	136	131	133	26,000	133
2000-07-05	139	139	136	138	13,000	138
2000-07-04	142	145	135	139	62,000	139
2000-07-03	140	143	135	138	79,000	138
2000-06-30	134	140	133	134	123,000	134
2000-06-29	134	136	133	134	49,000	134
2000-06-28	143	143	130	133	180,000	133
2000-06-27	119	135	119	133	229,000	133
2000-06-26	118	118	113	118	71,000	118
2000-06-23	116	116	109	116	11,000	116
2000-06-22	115	118	115	118	9,000	118
2000-06-21	113	118	112	115	32,000	115
2000-06-20	111	114	108	114	16,000	114
2000-06-19	112	112	109	109	18,000	109
2000-06-16	115	115	111	113	10,000	113
2000-06-15	118	118	112	112	17,000	112
2000-06-14	118	118	114	118	17,000	118
2000-06-13	113	120	109	120	64,000	120
2000-06-12	106	115	106	115	73,000	115
2000-06-09	104	106	104	106	24,000	106
2000-06-08	104	104	102	104	41,000	104
2000-06-07	102	106	102	106	39,000	106
2000-06-06	105	106	102	102	27,000	102
2000-06-05	103	105	103	105	4,000	105
2000-06-02	103	103	102	103	4,000	103
2000-06-01	108	108	102	102	7,000	102
2000-05-31	108	108	103	103	15,000	103
2000-05-30	102	109	102	103	13,000	103
2000-05-29	109	109	105	109	6,000	109
2000-05-26	109	115	109	111	27,000	111
2000-05-25	100	105	100	103	12,000	103
2000-05-24	103	103	102	103	12,000	103
2000-05-23	102	106	102	106	24,000	106
2000-05-22	106	106	101	102	11,000	102
2000-05-19	108	110	106	110	13,000	110
2000-05-18	108	108	108	108	4,000	108
2000-05-17	111	113	111	113	4,000	113
2000-05-16	118	118	116	116	4,000	116
2000-05-15	114	115	110	113	22,000	113
2000-05-12	104	120	104	120	32,000	120
2000-05-11	102	106	102	106	4,000	106
2000-05-10	108	108	107	107	2,000	107
2000-05-09	107	109	103	109	4,000	109
2000-05-08	102	107	102	107	6,000	107
2000-05-02	102	103	102	103	10,000	103
2000-05-01	103	109	102	109	11,000	109
2000-04-28	103	104	102	102	16,000	102
2000-04-27	108	108	108	108	3,000	108
2000-04-26	110	110	108	108	29,000	108
2000-04-25	105	105	101	101	16,000	101
2000-04-24	109	110	105	105	9,000	105
2000-04-21	110	110	110	110	6,000	110
2000-04-20	107	110	107	110	13,000	110
2000-04-19	109	110	109	109	11,000	109
2000-04-18	110	110	107	109	27,000	109
2000-04-17	110	110	107	107	24,000	107
2000-04-14	119	119	115	119	38,000	119
2000-04-13	112	119	111	119	27,000	119
2000-04-12	112	112	111	112	13,000	112
2000-04-11	110	111	110	110	14,000	110
2000-04-10	110	110	110	110	5,000	110
2000-04-07	110	110	108	108	15,000	108
2000-04-06	109	109	108	109	25,000	109
2000-04-05	108	113	108	110	7,000	110
2000-04-04	115	115	107	107	13,000	107
2000-04-03	107	109	107	109	3,000	109
2000-03-31	110	110	107	107	18,000	107
2000-03-30	110	116	110	110	14,000	110
2000-03-29	110	110	110	110	5,000	110
2000-03-28	110	111	109	111	17,000	111
2000-03-27	109	109	107	107	4,000	107
2000-03-24	105	110	102	110	74,000	110
2000-03-23	105	105	103	104	17,000	104
2000-03-22	104	104	100	102	48,000	102
2000-03-21	110	110	97	101	92,000	101
2000-03-17	110	110	107	110	28,000	110
2000-03-16	110	110	103	110	47,000	110
2000-03-15	109	110	104	104	7,000	104
2000-03-14	107	109	105	109	7,000	109
2000-03-13	106	109	103	109	26,000	109
2000-03-10	98	103	98	102	141,000	102
2000-03-09	105	106	103	103	8,000	103
2000-03-08	105	106	105	105	11,000	105
2000-03-07	108	109	105	105	21,000	105
2000-03-06	105	110	105	108	19,000	108
2000-03-03	105	105	102	105	9,000	105
2000-03-02	104	110	100	110	10,000	110
2000-03-01	108	108	104	104	25,000	104
2000-02-29	106	107	105	106	13,000	106
2000-02-28	112	113	103	106	10,000	106
2000-02-25	107	107	102	102	37,000	102
2000-02-24	98	98	97	97	6,000	97
2000-02-23	97	100	94	96	35,000	96
2000-02-22	98	98	93	97	5,000	97
2000-02-21	92	95	92	93	31,000	93
2000-02-18	100	100	91	93	35,000	93
2000-02-17	105	105	100	100	9,000	100
2000-02-16	100	100	100	100	17,000	100
2000-02-15	100	101	100	101	19,000	101
2000-02-14	106	106	100	100	14,000	100
2000-02-10	106	106	103	106	18,000	106
2000-02-09	113	113	106	106	9,000	106
2000-02-08	106	106	106	106	1,000	106
2000-02-07	109	109	106	106	13,000	106
2000-02-04	107	115	106	109	46,000	109
2000-02-03	110	111	106	106	53,000	106
2000-02-02	110	115	110	110	38,000	110
2000-02-01	107	107	107	107	7,000	107
2000-01-31	110	110	106	106	27,000	106
2000-01-28	111	111	111	111	1,000	111
2000-01-27	115	115	111	112	9,000	112
2000-01-26	120	120	115	115	37,000	115
2000-01-25	112	116	110	110	21,000	110
2000-01-24	115	117	115	115	9,000	115
2000-01-21	117	117	114	114	9,000	114
2000-01-20	117	118	114	117	17,000	117
2000-01-19	115	118	114	118	11,000	118
2000-01-18	115	115	115	115	13,000	115
2000-01-17	108	114	108	114	21,000	114
2000-01-14	109	109	106	106	11,000	106
2000-01-13	109	109	105	108	8,000	108
2000-01-12	105	110	104	106	9,000	106
2000-01-11	105	113	103	103	35,000	103
2000-01-07	103	109	103	105	32,000	105
2000-01-06	106	115	105	115	20,000	115
2000-01-05	105	106	105	106	16,000	106
2000-01-04	101	106	101	104	11,000	104

分割・併合履歴：なし