5269 日本コンクリート工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	80	80	79	79	8,000	79
2002-12-27	80	83	80	83	19,000	83
2002-12-26	77	79	77	79	33,000	79
2002-12-25	74	81	72	75	49,000	75
2002-12-24	75	77	72	74	56,000	74
2002-12-20	72	81	71	76	92,000	76
2002-12-19	70	73	70	72	39,000	72
2002-12-18	75	75	73	74	30,000	74
2002-12-17	79	79	74	75	71,000	75
2002-12-16	81	82	77	78	50,000	78
2002-12-13	77	78	77	78	70,000	78
2002-12-12	80	81	77	79	49,000	79
2002-12-11	89	89	79	79	86,000	79
2002-12-10	77	84	77	84	15,000	84
2002-12-09	81	81	79	80	36,000	80
2002-12-06	82	83	80	80	15,000	80
2002-12-05	81	82	80	82	15,000	82
2002-12-04	84	84	82	82	16,000	82
2002-12-03	81	85	81	85	34,000	85
2002-12-02	81	82	81	81	16,000	81
2002-11-29	79	83	78	83	75,000	83
2002-11-28	79	80	76	80	42,000	80
2002-11-27	77	79	76	79	13,000	79
2002-11-26	80	80	76	76	40,000	76
2002-11-25	77	80	77	80	37,000	80
2002-11-22	80	80	75	78	27,000	78
2002-11-21	74	80	74	79	19,000	79
2002-11-20	76	78	75	75	20,000	75
2002-11-19	78	78	73	74	23,000	74
2002-11-18	78	80	77	79	27,000	79
2002-11-15	82	82	81	82	43,000	82
2002-11-14	81	83	78	83	34,000	83
2002-11-13	83	83	80	81	28,000	81
2002-11-12	82	83	80	80	14,000	80
2002-11-11	83	84	83	83	22,000	83
2002-11-08	85	86	83	85	30,000	85
2002-11-07	90	90	84	87	43,000	87
2002-11-06	89	92	86	92	27,000	92
2002-11-05	85	88	85	88	11,000	88
2002-11-01	88	88	86	87	14,000	87
2002-10-31	90	90	89	89	16,000	89
2002-10-30	88	90	88	90	27,000	90
2002-10-29	92	92	89	90	14,000	90
2002-10-28	91	93	91	93	4,000	93
2002-10-25	91	94	91	93	49,000	93
2002-10-24	91	93	91	91	15,000	91
2002-10-23	91	92	88	91	20,000	91
2002-10-22	92	92	91	91	34,000	91
2002-10-21	98	98	96	97	14,000	97
2002-10-18	92	94	90	93	40,000	93
2002-10-17	89	92	89	91	93,000	91
2002-10-16	102	102	99	99	22,000	99
2002-10-15	102	102	98	98	50,000	98
2002-10-11	85	98	85	96	50,000	96
2002-10-10	85	85	83	85	23,000	85
2002-10-09	93	93	84	84	46,000	84
2002-10-08	85	89	85	88	28,000	88
2002-10-07	93	93	83	83	30,000	83
2002-10-04	95	98	95	98	22,000	98
2002-10-03	101	101	98	98	20,000	98
2002-10-02	102	102	99	99	10,000	99
2002-10-01	101	102	100	100	16,000	100
2002-09-30	103	104	103	104	7,000	104
2002-09-27	105	105	103	105	18,000	105
2002-09-26	105	106	104	104	33,000	104
2002-09-25	103	105	103	104	27,000	104
2002-09-24	107	107	103	107	13,000	107
2002-09-20	106	106	103	105	19,000	105
2002-09-19	103	106	103	105	29,000	105
2002-09-18	104	104	102	103	16,000	103
2002-09-17	103	105	102	105	44,000	105
2002-09-13	98	100	98	99	84,000	99
2002-09-12	103	103	97	103	23,000	103
2002-09-11	104	104	100	100	24,000	100
2002-09-10	107	107	103	104	26,000	104
2002-09-09	104	104	103	103	2,000	103
2002-09-06	101	101	95	99	32,000	99
2002-09-05	97	101	97	101	27,000	101
2002-09-04	103	103	99	101	37,000	101
2002-09-03	108	108	104	104	34,000	104
2002-09-02	111	111	105	105	30,000	105
2002-08-30	108	111	107	111	23,000	111
2002-08-29	114	114	110	110	20,000	110
2002-08-28	115	115	112	115	29,000	115
2002-08-27	117	117	114	117	11,000	117
2002-08-26	117	118	115	118	37,000	118
2002-08-23	115	115	113	113	21,000	113
2002-08-22	114	115	112	115	21,000	115
2002-08-21	113	114	112	113	17,000	113
2002-08-20	112	114	110	114	12,000	114
2002-08-19	114	114	109	109	19,000	109
2002-08-16	116	117	114	114	14,000	114
2002-08-15	118	118	115	117	37,000	117
2002-08-14	113	114	110	114	17,000	114
2002-08-13	108	112	108	109	8,000	109
2002-08-12	113	114	105	113	23,000	113
2002-08-09	112	116	110	116	28,000	116
2002-08-08	108	108	105	107	13,000	107
2002-08-07	104	108	104	108	16,000	108
2002-08-06	109	110	103	103	30,000	103
2002-08-05	110	111	109	110	21,000	110
2002-08-02	114	115	110	110	35,000	110
2002-07-31	112	116	111	115	13,000	115
2002-07-30	113	117	113	117	6,000	117
2002-07-29	111	113	110	110	16,000	110
2002-07-26	118	118	111	112	60,000	112
2002-07-25	113	115	112	115	10,000	115
2002-07-24	115	115	111	111	26,000	111
2002-07-23	114	116	114	116	11,000	116
2002-07-22	111	120	111	116	17,000	116
2002-07-19	118	119	117	118	16,000	118
2002-07-18	120	124	116	124	61,000	124
2002-07-17	115	120	115	120	20,000	120
2002-07-16	115	120	115	116	22,000	116
2002-07-15	124	124	116	116	42,000	116
2002-07-12	121	121	117	118	10,000	118
2002-07-11	124	124	116	116	56,000	116
2002-07-10	115	121	115	119	27,000	119
2002-07-09	112	117	112	114	11,000	114
2002-07-08	119	119	116	116	13,000	116
2002-07-05	119	121	119	119	11,000	119
2002-07-04	124	124	120	120	8,000	120
2002-07-03	117	125	117	125	62,000	125
2002-07-02	119	120	115	120	39,000	120
2002-07-01	119	120	119	119	52,000	119
2002-06-28	114	123	113	122	97,000	122
2002-06-27	108	113	108	113	36,000	113
2002-06-26	110	111	107	108	38,000	108
2002-06-25	111	115	110	115	18,000	115
2002-06-24	108	113	108	113	18,000	113
2002-06-21	105	113	105	113	39,000	113
2002-06-20	108	114	96	113	48,000	113
2002-06-19	120	120	113	113	34,000	113
2002-06-18	116	118	115	118	24,000	118
2002-06-17	124	124	115	115	50,000	115
2002-06-14	120	121	119	120	88,000	120
2002-06-13	121	122	121	121	22,000	121
2002-06-12	123	123	121	123	25,000	123
2002-06-11	123	124	123	124	9,000	124
2002-06-10	126	126	122	122	34,000	122
2002-06-07	128	128	124	126	57,000	126
2002-06-06	125	134	125	128	68,000	128
2002-06-05	124	128	123	126	51,000	126
2002-06-04	123	127	123	124	32,000	124
2002-06-03	125	127	124	125	47,000	125
2002-05-31	130	133	125	125	220,000	125
2002-05-30	125	133	124	127	521,000	127
2002-05-29	124	124	120	121	85,000	121
2002-05-28	124	125	121	124	182,000	124
2002-05-27	121	130	119	126	236,000	126
2002-05-24	124	124	118	118	60,000	118
2002-05-23	124	124	120	121	88,000	121
2002-05-22	124	125	123	124	39,000	124
2002-05-21	124	125	122	125	28,000	125
2002-05-20	122	124	121	121	39,000	121
2002-05-17	118	121	118	119	46,000	119
2002-05-16	118	119	116	119	19,000	119
2002-05-15	118	118	117	117	32,000	117
2002-05-14	117	119	115	115	15,000	115
2002-05-13	119	119	117	117	31,000	117
2002-05-10	115	116	113	116	37,000	116
2002-05-09	118	118	114	114	60,000	114
2002-05-08	117	117	113	114	35,000	114
2002-05-07	115	115	112	113	74,000	113
2002-05-02	120	120	112	118	134,000	118
2002-05-01	124	124	116	118	222,000	118
2002-04-30	117	133	116	129	646,000	129
2002-04-26	117	118	116	118	67,000	118
2002-04-25	117	117	114	116	15,000	116
2002-04-24	117	118	116	116	15,000	116
2002-04-23	112	119	112	118	44,000	118
2002-04-22	117	118	117	117	17,000	117
2002-04-19	111	121	111	116	29,000	116
2002-04-18	114	114	113	114	29,000	114
2002-04-17	119	120	114	114	32,000	114
2002-04-16	120	120	109	120	60,000	120
2002-04-15	123	123	115	121	57,000	121
2002-04-12	119	120	114	120	112,000	120
2002-04-11	126	127	120	121	58,000	121
2002-04-10	120	127	119	127	137,000	127
2002-04-09	124	126	120	122	213,000	122
2002-04-08	124	133	122	124	780,000	124
2002-04-05	108	125	107	122	542,000	122
2002-04-04	105	108	103	108	38,000	108
2002-04-03	104	104	101	103	8,000	103
2002-04-02	99	101	99	101	7,000	101
2002-04-01	104	104	100	100	19,000	100
2002-03-29	107	107	103	103	14,000	103
2002-03-28	109	109	106	108	7,000	108
2002-03-27	105	108	105	108	15,000	108
2002-03-26	109	109	105	106	33,000	106
2002-03-25	107	109	105	105	62,000	105
2002-03-22	106	107	105	107	15,000	107
2002-03-20	106	109	106	109	35,000	109
2002-03-19	105	108	105	106	31,000	106
2002-03-18	106	107	105	105	33,000	105
2002-03-15	106	106	105	105	41,000	105
2002-03-14	104	106	104	106	38,000	106
2002-03-13	105	108	105	105	26,000	105
2002-03-12	105	108	105	105	23,000	105
2002-03-11	104	106	104	105	43,000	105
2002-03-08	103	106	103	104	93,000	104
2002-03-07	106	107	105	105	35,000	105
2002-03-06	105	108	105	106	47,000	106
2002-03-05	107	107	105	105	28,000	105
2002-03-04	108	110	106	107	67,000	107
2002-03-01	102	104	100	104	37,000	104
2002-02-28	106	108	100	102	48,000	102
2002-02-27	105	105	103	105	79,000	105
2002-02-26	104	105	104	105	42,000	105
2002-02-25	102	104	102	104	36,000	104
2002-02-22	101	103	101	103	19,000	103
2002-02-21	98	102	98	102	21,000	102
2002-02-20	98	102	98	102	10,000	102
2002-02-19	98	101	98	101	23,000	101
2002-02-18	101	101	100	100	14,000	100
2002-02-15	100	101	100	101	35,000	101
2002-02-14	97	100	96	100	48,000	100
2002-02-13	98	100	97	98	25,000	98
2002-02-12	100	100	99	99	6,000	99
2002-02-08	93	97	93	97	25,000	97
2002-02-07	94	98	93	98	14,000	98
2002-02-06	93	94	93	93	15,000	93
2002-02-05	95	95	92	94	20,000	94
2002-02-04	97	97	95	95	3,000	95
2002-02-01	99	99	98	98	8,000	98
2002-01-31	98	103	98	99	13,000	99
2002-01-30	96	97	96	97	2,000	97
2002-01-29	99	99	96	96	2,000	96
2002-01-28	100	100	95	99	23,000	99
2002-01-25	101	101	97	100	28,000	100
2002-01-24	96	100	96	96	18,000	96
2002-01-23	103	103	97	99	13,000	99
2002-01-22	104	104	102	103	12,000	103
2002-01-21	100	103	100	103	8,000	103
2002-01-18	95	100	92	100	19,000	100
2002-01-17	97	97	95	95	7,000	95
2002-01-16	93	95	93	95	2,000	95
2002-01-15	95	97	93	94	40,000	94
2002-01-11	93	95	91	92	40,000	92
2002-01-10	95	95	91	91	37,000	91
2002-01-09	96	96	95	95	7,000	95
2002-01-08	98	99	95	95	35,000	95
2002-01-07	98	98	97	97	6,000	97
2002-01-04	102	102	95	95	11,000	95

分割・併合履歴：なし