5269 日本コンクリート工業(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	99	102	99	102	18,000	102
2001-12-27	97	99	94	97	19,000	97
2001-12-26	99	99	97	97	14,000	97
2001-12-25	100	100	97	97	28,000	97
2001-12-21	96	99	96	98	12,000	98
2001-12-20	100	100	95	99	83,000	99
2001-12-19	86	89	80	85	27,000	85
2001-12-18	90	95	89	91	44,000	91
2001-12-17	102	102	95	97	42,000	97
2001-12-14	94	94	88	88	60,000	88
2001-12-13	98	99	98	99	14,000	99
2001-12-12	96	99	96	99	32,000	99
2001-12-11	99	99	97	97	15,000	97
2001-12-10	98	103	97	103	11,000	103
2001-12-07	96	97	96	97	18,000	97
2001-12-06	104	105	102	105	13,000	105
2001-12-05	104	104	102	103	8,000	103
2001-12-04	98	100	95	100	13,000	100
2001-12-03	97	98	97	97	24,000	97
2001-11-30	103	103	95	102	18,000	102
2001-11-29	110	110	103	106	21,000	106
2001-11-28	110	114	109	114	7,000	114
2001-11-27	115	117	112	112	12,000	112
2001-11-26	118	118	116	117	30,000	117
2001-11-22	108	109	108	108	8,000	108
2001-11-21	110	110	108	108	6,000	108
2001-11-20	111	111	111	111	4,000	111
2001-11-19	111	115	111	115	18,000	115
2001-11-16	115	116	112	114	12,000	114
2001-11-15	114	116	108	116	37,000	116
2001-11-14	109	110	108	110	12,000	110
2001-11-13	108	109	108	109	4,000	109
2001-11-12	110	110	108	108	7,000	108
2001-11-09	114	114	111	111	3,000	111
2001-11-08	113	114	110	114	16,000	114
2001-11-07	114	114	110	113	22,000	113
2001-11-06	112	112	106	107	10,000	107
2001-11-05	110	110	102	110	26,000	110
2001-11-02	108	109	106	106	26,000	106
2001-11-01	109	109	105	105	8,000	105
2001-10-31	112	112	105	109	18,000	109
2001-10-30	118	118	112	112	26,000	112
2001-10-29	112	120	112	116	24,000	116
2001-10-26	117	118	116	117	34,000	117
2001-10-25	117	117	113	113	39,000	113
2001-10-24	114	116	114	116	25,000	116
2001-10-23	113	114	108	114	24,000	114
2001-10-22	110	112	110	112	6,000	112
2001-10-19	108	111	108	111	7,000	111
2001-10-18	111	112	111	112	26,000	112
2001-10-17	111	112	108	111	20,000	111
2001-10-16	110	112	109	112	15,000	112
2001-10-15	114	114	110	110	46,000	110
2001-10-12	108	110	105	110	30,000	110
2001-10-11	111	111	103	103	16,000	103
2001-10-10	100	107	100	101	7,000	101
2001-10-09	105	105	103	103	5,000	103
2001-10-05	110	110	105	108	9,000	108
2001-10-04	109	109	105	109	12,000	109
2001-10-03	108	109	105	108	22,000	108
2001-10-02	106	106	105	106	12,000	106
2001-10-01	106	106	103	105	10,000	105
2001-09-28	97	104	97	103	12,000	103
2001-09-27	102	102	99	100	6,000	100
2001-09-26	104	107	101	104	41,000	104
2001-09-25	104	104	100	103	22,000	103
2001-09-21	100	100	97	97	7,000	97
2001-09-20	101	101	99	100	11,000	100
2001-09-19	100	101	96	99	12,000	99
2001-09-18	103	103	90	90	13,000	90
2001-09-17	107	107	102	103	41,000	103
2001-09-14	98	98	93	97	31,000	97
2001-09-13	89	90	88	89	4,000	89
2001-09-12	94	95	85	90	17,000	90
2001-09-11	95	95	95	95	1,000	95
2001-09-10	98	98	96	98	5,000	98
2001-09-07	103	103	98	98	28,000	98
2001-09-06	104	104	103	103	8,000	103
2001-09-05	102	105	102	105	6,000	105
2001-09-04	105	107	101	101	5,000	101
2001-09-03	106	106	104	105	12,000	105
2001-08-31	111	111	108	108	17,000	108
2001-08-30	115	115	112	112	15,000	112
2001-08-29	113	115	113	115	9,000	115
2001-08-28	115	115	113	113	16,000	113
2001-08-27	115	115	114	114	9,000	114
2001-08-24	115	115	110	112	49,000	112
2001-08-23	114	114	111	111	13,000	111
2001-08-22	111	111	111	111	4,000	111
2001-08-21	109	112	109	111	11,000	111
2001-08-20	114	114	108	109	26,000	109
2001-08-17	116	116	113	116	15,000	116
2001-08-16	118	118	116	116	16,000	116
2001-08-15	117	117	115	116	26,000	116
2001-08-14	114	116	113	116	5,000	116
2001-08-13	112	117	109	111	8,000	111
2001-08-10	114	114	114	114	6,000	114
2001-08-09	116	116	112	114	26,000	114
2001-08-08	115	117	112	117	14,000	117
2001-08-07	116	119	106	115	40,000	115
2001-08-06	117	117	114	116	6,000	116
2001-08-03	111	115	111	112	17,000	112
2001-08-02	114	114	108	110	20,000	110
2001-08-01	113	115	109	115	14,000	115
2001-07-31	106	113	106	113	17,000	113
2001-07-30	110	116	107	116	21,000	116
2001-07-27	108	112	106	106	24,000	106
2001-07-26	110	114	109	114	34,000	114
2001-07-25	107	109	107	109	11,000	109
2001-07-24	105	108	105	108	14,000	108
2001-07-23	108	108	108	108	2,000	108
2001-07-18	112	112	112	112	3,000	112
2001-07-17	116	116	111	111	11,000	111
2001-07-16	118	118	117	118	35,000	118
2001-07-13	115	115	113	115	30,000	115
2001-07-12	112	113	112	113	6,000	113
2001-07-11	118	118	111	116	17,000	116
2001-07-10	115	116	114	116	8,000	116
2001-07-09	120	120	114	114	49,000	114
2001-07-06	113	117	113	117	4,000	117
2001-07-05	113	116	113	116	8,000	116
2001-07-04	111	113	111	113	8,000	113
2001-07-03	116	116	115	115	12,000	115
2001-07-02	122	122	119	119	27,000	119
2001-06-29	120	122	116	122	35,000	122
2001-06-28	118	123	117	120	47,000	120
2001-06-27	115	121	115	117	132,000	117
2001-06-26	120	121	116	121	62,000	121
2001-06-25	114	116	114	115	32,000	115
2001-06-22	115	115	114	115	31,000	115
2001-06-21	118	119	116	116	29,000	116
2001-06-20	114	117	113	115	62,000	115
2001-06-19	113	114	113	114	16,000	114
2001-06-18	112	114	109	114	43,000	114
2001-06-15	115	115	113	114	32,000	114
2001-06-14	107	107	106	106	3,000	106
2001-06-13	107	110	105	105	6,000	105
2001-06-12	108	108	107	107	8,000	107
2001-06-11	110	110	110	110	7,000	110
2001-06-08	109	110	109	110	54,000	110
2001-06-07	108	108	108	108	2,000	108
2001-06-06	109	109	107	107	5,000	107
2001-06-05	113	113	110	110	3,000	110
2001-06-04	108	110	107	107	11,000	107
2001-06-01	112	112	110	110	5,000	110
2001-05-31	110	112	110	112	4,000	112
2001-05-30	115	115	111	111	7,000	111
2001-05-29	112	115	112	115	35,000	115
2001-05-28	115	115	111	112	17,000	112
2001-05-25	117	118	117	117	27,000	117
2001-05-24	114	116	114	115	9,000	115
2001-05-23	114	115	113	113	12,000	113
2001-05-22	113	113	113	113	1,000	113
2001-05-21	114	115	114	115	10,000	115
2001-05-18	118	118	113	114	17,000	114
2001-05-17	115	118	115	118	4,000	118
2001-05-16	113	116	113	113	18,000	113
2001-05-15	117	117	115	115	28,000	115
2001-05-14	117	118	114	115	30,000	115
2001-05-11	116	118	116	116	7,000	116
2001-05-10	114	116	113	115	31,000	115
2001-05-09	119	119	114	116	16,000	116
2001-05-08	120	121	115	119	29,000	119
2001-05-07	121	124	120	120	22,000	120
2001-05-02	123	124	121	124	32,000	124
2001-05-01	124	128	121	124	50,000	124
2001-04-27	122	124	122	123	31,000	123
2001-04-26	125	134	124	127	110,000	127
2001-04-25	117	124	117	120	58,000	120
2001-04-24	118	118	115	117	42,000	117
2001-04-23	115	124	115	117	68,000	117
2001-04-20	118	119	115	115	34,000	115
2001-04-19	124	124	115	115	34,000	115
2001-04-18	115	116	115	115	20,000	115
2001-04-17	119	122	115	115	37,000	115
2001-04-16	119	122	118	120	64,000	120
2001-04-13	116	117	115	115	36,000	115
2001-04-12	115	118	113	114	18,000	114
2001-04-11	115	118	114	115	16,000	115
2001-04-10	116	117	113	113	22,000	113
2001-04-09	113	119	113	114	40,000	114
2001-04-06	109	115	109	113	54,000	113
2001-04-05	108	110	105	107	24,000	107
2001-04-04	106	110	104	104	40,000	104
2001-04-03	108	108	103	105	55,000	105
2001-04-02	106	109	105	109	10,000	109
2001-03-30	110	110	103	105	17,000	105
2001-03-29	115	115	110	110	10,000	110
2001-03-28	110	117	110	117	32,000	117
2001-03-27	116	118	114	115	28,000	115
2001-03-26	115	120	115	120	138,000	120
2001-03-23	108	114	108	114	76,000	114
2001-03-22	99	110	99	108	77,000	108
2001-03-21	92	101	92	101	61,000	101
2001-03-19	92	92	92	92	10,000	92
2001-03-16	89	100	89	92	44,000	92
2001-03-15	90	90	89	90	19,000	90
2001-03-14	92	92	90	90	11,000	90
2001-03-13	92	92	92	92	16,000	92
2001-03-12	93	93	92	93	22,000	93
2001-03-09	100	102	93	93	58,000	93
2001-03-08	93	98	93	95	28,000	95
2001-03-07	91	95	90	92	21,000	92
2001-03-06	91	91	88	90	19,000	90
2001-03-05	92	92	90	90	8,000	90
2001-03-02	94	94	92	93	8,000	93
2001-03-01	92	95	92	95	25,000	95
2001-02-28	97	99	97	99	9,000	99
2001-02-27	99	100	97	99	29,000	99
2001-02-26	100	100	91	96	42,000	96
2001-02-23	90	100	88	100	42,000	100
2001-02-22	91	91	90	90	39,000	90
2001-02-21	91	92	91	91	9,000	91
2001-02-20	91	91	90	91	15,000	91
2001-02-19	90	91	90	91	14,000	91
2001-02-16	92	92	90	90	11,000	90
2001-02-15	90	90	90	90	14,000	90
2001-02-14	91	91	89	89	5,000	89
2001-02-13	92	92	90	90	19,000	90
2001-02-09	90	90	89	89	14,000	89
2001-02-08	90	90	90	90	1,000	90
2001-02-07	90	92	90	90	3,000	90
2001-02-06	90	92	90	91	22,000	91
2001-02-05	91	91	90	90	19,000	90
2001-02-02	91	91	90	91	9,000	91
2001-02-01	90	91	90	91	6,000	91
2001-01-31	92	92	91	92	17,000	92
2001-01-30	91	92	91	92	23,000	92
2001-01-29	90	92	90	92	12,000	92
2001-01-26	94	94	90	90	31,000	90
2001-01-25	90	92	90	92	10,000	92
2001-01-24	89	90	89	90	3,000	90
2001-01-23	91	91	88	88	15,000	88
2001-01-22	94	94	90	90	6,000	90
2001-01-19	91	93	90	93	19,000	93
2001-01-18	88	92	88	92	15,000	92
2001-01-17	91	93	87	90	23,000	90
2001-01-16	92	92	90	90	16,000	90
2001-01-15	88	90	88	90	7,000	90
2001-01-12	90	91	85	85	17,000	85
2001-01-11	86	88	85	88	19,000	88
2001-01-10	86	87	85	86	33,000	86
2001-01-09	84	87	84	86	24,000	86
2001-01-05	92	94	92	94	4,000	94
2001-01-04	91	97	91	97	5,000	97

分割・併合履歴：なし