5269 日本コンクリート工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	138	138	136	136	11,000	136
2003-12-29	136	138	135	135	25,000	135
2003-12-26	132	135	130	134	51,000	134
2003-12-25	125	128	124	128	27,000	128
2003-12-24	127	127	124	124	46,000	124
2003-12-22	126	129	125	125	38,000	125
2003-12-19	119	125	119	125	26,000	125
2003-12-18	121	123	120	120	11,000	120
2003-12-17	123	124	120	120	29,000	120
2003-12-16	122	124	121	124	22,000	124
2003-12-15	123	124	123	124	43,000	124
2003-12-12	119	120	116	119	77,000	119
2003-12-11	124	124	117	120	73,000	120
2003-12-10	120	121	118	119	28,000	119
2003-12-09	123	123	119	119	42,000	119
2003-12-08	124	124	121	123	18,000	123
2003-12-05	121	125	121	121	20,000	121
2003-12-04	124	124	122	124	10,000	124
2003-12-03	122	124	120	124	25,000	124
2003-12-02	123	123	121	122	23,000	122
2003-12-01	123	124	120	124	109,000	124
2003-11-28	123	124	121	124	11,000	124
2003-11-27	130	130	126	126	14,000	126
2003-11-26	130	133	130	130	40,000	130
2003-11-25	123	128	122	125	34,000	125
2003-11-21	112	116	112	116	26,000	116
2003-11-20	113	113	107	113	155,000	113
2003-11-19	117	120	115	116	25,000	116
2003-11-18	126	126	105	115	63,000	115
2003-11-17	134	134	127	127	55,000	127
2003-11-14	134	136	133	133	17,000	133
2003-11-13	135	135	135	135	19,000	135
2003-11-12	131	135	131	134	14,000	134
2003-11-11	138	138	125	131	60,000	131
2003-11-10	145	145	140	140	18,000	140
2003-11-07	145	145	140	141	11,000	141
2003-11-06	145	145	141	141	8,000	141
2003-11-05	146	146	140	142	39,000	142
2003-11-04	148	148	140	145	76,000	145
2003-10-31	150	150	147	147	13,000	147
2003-10-30	149	150	149	150	20,000	150
2003-10-29	148	152	147	150	24,000	150
2003-10-28	150	151	147	147	15,000	147
2003-10-27	144	151	144	150	27,000	150
2003-10-24	153	153	146	148	45,000	148
2003-10-23	151	151	146	146	54,000	146
2003-10-22	150	154	150	151	31,000	151
2003-10-21	151	154	150	150	31,000	150
2003-10-20	149	153	148	153	52,000	153
2003-10-17	151	151	146	149	24,000	149
2003-10-16	152	152	147	149	39,000	149
2003-10-15	156	156	137	150	234,000	150
2003-10-14	158	158	158	158	14,000	158
2003-10-10	162	162	156	156	109,000	156
2003-10-09	154	154	150	151	12,000	151
2003-10-08	156	156	155	156	11,000	156
2003-10-07	157	157	155	156	28,000	156
2003-10-06	160	160	154	156	32,000	156
2003-10-03	158	160	154	160	38,000	160
2003-10-02	153	158	153	158	59,000	158
2003-10-01	154	154	153	153	19,000	153
2003-09-30	149	151	148	149	62,000	149
2003-09-29	150	150	148	148	20,000	148
2003-09-26	140	156	140	153	52,000	153
2003-09-25	151	151	142	142	80,000	142
2003-09-24	158	160	152	152	57,000	152
2003-09-22	158	158	156	157	30,000	157
2003-09-19	158	161	158	161	49,000	161
2003-09-18	161	161	160	160	34,000	160
2003-09-17	163	163	160	161	41,000	161
2003-09-16	163	164	162	163	49,000	163
2003-09-12	165	166	165	166	64,000	166
2003-09-11	163	165	161	165	47,000	165
2003-09-10	164	167	162	162	37,000	162
2003-09-09	163	165	162	163	24,000	163
2003-09-08	162	164	160	163	35,000	163
2003-09-05	170	170	162	162	36,000	162
2003-09-04	166	167	165	165	76,000	165
2003-09-03	168	168	165	165	43,000	165
2003-09-02	168	169	165	165	70,000	165
2003-09-01	171	173	165	168	94,000	168
2003-08-29	167	170	165	170	112,000	170
2003-08-28	170	170	161	163	42,000	163
2003-08-27	168	168	163	167	68,000	167
2003-08-26	169	172	164	164	73,000	164
2003-08-25	167	174	165	170	155,000	170
2003-08-22	167	191	167	172	1,266,000	172
2003-08-21	155	163	152	160	195,000	160
2003-08-20	155	156	154	154	53,000	154
2003-08-19	157	157	153	153	47,000	153
2003-08-18	157	157	155	155	22,000	155
2003-08-15	152	157	150	151	134,000	151
2003-08-14	151	152	150	151	29,000	151
2003-08-13	149	150	148	150	19,000	150
2003-08-12	150	150	148	148	12,000	148
2003-08-11	153	153	148	148	11,000	148
2003-08-08	149	152	147	152	43,000	152
2003-08-07	147	148	147	148	3,000	148
2003-08-06	146	151	146	151	12,000	151
2003-08-05	149	149	147	147	24,000	147
2003-08-04	148	151	148	149	39,000	149
2003-08-01	151	152	149	152	44,000	152
2003-07-31	152	152	149	149	36,000	149
2003-07-30	152	152	149	151	48,000	151
2003-07-29	151	152	149	149	46,000	149
2003-07-28	149	153	148	153	33,000	153
2003-07-25	148	152	146	150	68,000	150
2003-07-24	148	150	148	149	37,000	149
2003-07-23	150	151	148	148	61,000	148
2003-07-22	151	152	142	146	144,000	146
2003-07-18	136	153	136	150	87,000	150
2003-07-17	149	149	140	140	65,000	140
2003-07-16	153	153	149	149	76,000	149
2003-07-15	152	155	151	153	120,000	153
2003-07-14	146	149	145	148	42,000	148
2003-07-11	147	147	141	141	28,000	141
2003-07-10	142	148	139	148	65,000	148
2003-07-09	141	141	135	140	64,000	140
2003-07-08	148	148	139	142	88,000	142
2003-07-07	146	154	146	147	105,000	147
2003-07-04	139	150	139	150	77,000	150
2003-07-03	153	159	144	144	123,000	144
2003-07-02	159	161	153	153	79,000	153
2003-07-01	153	154	150	151	90,000	151
2003-06-30	160	160	154	156	81,000	156
2003-06-27	155	161	153	161	86,000	161
2003-06-26	158	167	151	156	259,000	156
2003-06-25	150	153	149	153	63,000	153
2003-06-24	156	156	147	148	89,000	148
2003-06-23	146	157	146	156	79,000	156
2003-06-20	149	149	141	144	41,000	144
2003-06-19	145	147	141	144	84,000	144
2003-06-18	148	149	142	146	76,000	146
2003-06-17	159	160	146	151	169,000	151
2003-06-16	160	160	150	159	171,000	159
2003-06-13	161	161	151	159	237,000	159
2003-06-12	174	178	165	166	196,000	166
2003-06-11	179	186	171	173	812,000	173
2003-06-10	165	182	162	182	1,550,000	182
2003-06-09	146	175	140	163	1,404,000	163
2003-06-06	130	148	130	141	816,000	141
2003-06-05	124	129	124	129	70,000	129
2003-06-04	126	126	122	126	46,000	126
2003-06-03	125	128	123	126	134,000	126
2003-06-02	120	123	118	122	328,000	122
2003-05-30	117	133	115	130	783,000	130
2003-05-29	112	118	112	115	83,000	115
2003-05-28	109	114	108	113	55,000	113
2003-05-27	112	113	111	111	35,000	111
2003-05-26	113	114	112	112	49,000	112
2003-05-23	114	114	110	111	65,000	111
2003-05-22	113	113	110	110	30,000	110
2003-05-21	109	113	108	113	50,000	113
2003-05-20	106	112	106	112	23,000	112
2003-05-19	105	110	105	107	44,000	107
2003-05-16	113	114	108	110	124,000	110
2003-05-15	107	127	106	108	364,000	108
2003-05-14	103	105	103	104	35,000	104
2003-05-13	103	103	101	101	16,000	101
2003-05-12	105	105	100	101	14,000	101
2003-05-09	99	103	97	103	68,000	103
2003-05-08	101	104	99	99	26,000	99
2003-05-07	101	103	101	103	20,000	103
2003-05-06	101	104	101	104	14,000	104
2003-05-02	100	104	100	103	36,000	103
2003-05-01	100	102	99	100	62,000	100
2003-04-30	107	107	100	103	67,000	103
2003-04-28	107	107	104	107	28,000	107
2003-04-25	107	107	103	106	71,000	106
2003-04-24	106	108	103	105	30,000	105
2003-04-23	106	106	105	105	9,000	105
2003-04-22	108	108	104	104	33,000	104
2003-04-21	105	108	104	107	70,000	107
2003-04-18	105	105	100	104	15,000	104
2003-04-17	103	103	100	100	23,000	100
2003-04-16	106	106	102	103	14,000	103
2003-04-15	106	106	102	106	63,000	106
2003-04-14	105	105	103	105	24,000	105
2003-04-11	105	105	102	102	25,000	102
2003-04-10	101	104	100	101	42,000	101
2003-04-09	99	102	99	101	12,000	101
2003-04-08	100	102	98	102	16,000	102
2003-04-07	99	100	97	100	9,000	100
2003-04-04	96	98	96	98	16,000	98
2003-04-03	98	98	96	96	4,000	96
2003-04-02	95	99	95	99	11,000	99
2003-04-01	95	95	88	94	22,000	94
2003-03-31	98	98	95	95	22,000	95
2003-03-28	97	98	95	98	17,000	98
2003-03-27	96	97	95	96	32,000	96
2003-03-26	98	98	96	98	42,000	98
2003-03-25	92	99	91	98	52,000	98
2003-03-24	91	95	91	94	22,000	94
2003-03-20	88	90	88	90	7,000	90
2003-03-19	89	90	87	87	20,000	87
2003-03-18	90	92	89	89	16,000	89
2003-03-17	92	92	90	90	36,000	90
2003-03-14	89	93	89	91	94,000	91
2003-03-13	90	91	90	90	8,000	90
2003-03-12	85	91	85	86	13,000	86
2003-03-11	89	91	86	86	30,000	86
2003-03-10	91	98	91	92	25,000	92
2003-03-07	103	103	99	99	33,000	99
2003-03-06	100	105	100	104	60,000	104
2003-03-05	103	103	96	101	62,000	101
2003-03-04	98	106	95	103	97,000	103
2003-03-03	95	98	95	97	16,000	97
2003-02-28	95	97	94	94	31,000	94
2003-02-27	91	96	89	96	27,000	96
2003-02-26	93	93	89	91	43,000	91
2003-02-25	91	93	89	90	28,000	90
2003-02-24	91	91	89	90	36,000	90
2003-02-21	95	95	91	91	32,000	91
2003-02-20	95	95	93	93	15,000	93
2003-02-19	95	96	93	95	19,000	95
2003-02-18	96	96	92	96	37,000	96
2003-02-17	97	97	94	95	62,000	95
2003-02-14	91	94	91	92	87,000	92
2003-02-13	93	93	92	92	26,000	92
2003-02-12	92	93	92	92	23,000	92
2003-02-10	91	91	90	91	19,000	91
2003-02-07	90	90	87	89	15,000	89
2003-02-06	90	90	86	87	14,000	87
2003-02-05	87	92	86	87	27,000	87
2003-02-04	84	88	84	88	12,000	88
2003-02-03	80	84	79	84	35,000	84
2003-01-31	83	83	80	80	9,000	80
2003-01-30	83	83	81	82	18,000	82
2003-01-29	84	84	82	82	17,000	82
2003-01-28	87	89	84	84	9,000	84
2003-01-27	84	87	84	87	22,000	87
2003-01-24	93	93	86	88	46,000	88
2003-01-23	88	89	87	88	30,000	88
2003-01-22	91	91	87	88	28,000	88
2003-01-21	89	91	89	91	22,000	91
2003-01-20	86	89	86	89	34,000	89
2003-01-17	86	88	86	86	4,000	86
2003-01-16	87	87	87	87	24,000	87
2003-01-15	88	89	85	86	70,000	86
2003-01-14	80	84	80	83	24,000	83
2003-01-10	80	80	79	79	8,000	79
2003-01-09	81	81	80	80	8,000	80
2003-01-08	82	82	81	81	3,000	81
2003-01-07	85	85	83	84	12,000	84
2003-01-06	78	83	78	83	8,000	83

分割・併合履歴：なし