5269 日本コンクリート工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304935434905243,641,000524
2004-12-294854954784901,749,000490
2004-12-285085104824903,366,000490
2004-12-2748454548350416,924,000504
2004-12-2441947441847415,670,000474
2004-12-223663973623942,620,000394
2004-12-21368380361367659,000367
2004-12-203813893663731,238,000373
2004-12-173513773513711,301,000371
2004-12-163723753513601,234,000360
2004-12-15378391363377657,000377
2004-12-143323933313781,783,000378
2004-12-13343350330331464,000331
2004-12-10341359340346483,000346
2004-12-09363363343344543,000344
2004-12-08369369359363542,000363
2004-12-07390390368379385,000379
2004-12-06380391371390599,000390
2004-12-033713893563831,071,000383
2004-12-023923993643681,013,000368
2004-12-014104123903932,263,000393
2004-11-303834193764105,450,000410
2004-11-293653823603821,253,000382
2004-11-263804073613728,431,000372
2004-11-253323853323795,546,000379
2004-11-243273423273352,205,000335
2004-11-223303583273276,129,000327
2004-11-193303653213288,249,000328
2004-11-1827031527031015,964,000310
2004-11-172482812452755,742,000275
2004-11-16239245238243196,000243
2004-11-15230240230239173,000239
2004-11-12226237226235169,000235
2004-11-11229235226226181,000226
2004-11-10218233218227376,000227
2004-11-0921822021821834,000218
2004-11-0822322421521687,000216
2004-11-0522322321721893,000218
2004-11-0422022321921975,000219
2004-11-02230230219224355,000224
2004-11-012182592152361,301,000236
2004-10-2921922021621897,000218
2004-10-2821721721221642,000216
2004-10-2722222221421581,000215
2004-10-26225225218222138,000222
2004-10-25224227222225230,000225
2004-10-22223230220225624,000225
2004-10-21213217211216100,000216
2004-10-2021021120820945,000209
2004-10-1920921120921117,000211
2004-10-1820921020820930,000209
2004-10-1521321320720957,000209
2004-10-1421821821221239,000212
2004-10-132182182172175,000217
2004-10-1221821921521918,000219
2004-10-0821621921621927,000219
2004-10-0722022421921986,000219
2004-10-0621521921421839,000218
2004-10-0521321420921332,000213
2004-10-0421521521021244,000212
2004-10-0120921020821028,000210
2004-09-3021021020520741,000207
2004-09-2920920920420730,000207
2004-09-2821021020620725,000207
2004-09-2720921020120967,000209
2004-09-2420720920520933,000209
2004-09-2221421420821143,000211
2004-09-2121021521021137,000211
2004-09-1721321321021169,000211
2004-09-1621221721121546,000215
2004-09-1521922021621653,000216
2004-09-1421922021721955,000219
2004-09-1321721921621929,000219
2004-09-10220221212216174,000216
2004-09-0922822921821994,000219
2004-09-08239239228230270,000230
2004-09-07219234219234317,000234
2004-09-0621321821121771,000217
2004-09-0321321621321367,000213
2004-09-0221321321021318,000213
2004-09-0121421421221226,000212
2004-08-3121421421321323,000213
2004-08-3021221421221439,000214
2004-08-2721421421021117,000211
2004-08-2621321421221330,000213
2004-08-2521321320821376,000213
2004-08-2421421421121323,000213
2004-08-2321121421121214,000212
2004-08-2020921220921122,000211
2004-08-1920721020520843,000208
2004-08-1820821020720951,000209
2004-08-1720920920220854,000208
2004-08-1621421420520892,000208
2004-08-13209219209212204,000212
2004-08-1220521020221058,000210
2004-08-1120220620220562,000205
2004-08-1020020420020224,000202
2004-08-0920020519920531,000205
2004-08-0620020419920441,000204
2004-08-0520020220020015,000200
2004-08-0419920319720378,000203
2004-08-0320520520020143,000201
2004-08-0220021020020366,000203
2004-07-3019920219620233,000202
2004-07-2920020019619834,000198
2004-07-2819720119620053,000200
2004-07-2720120219719859,000198
2004-07-2620720720220252,000202
2004-07-2320020220020219,000202
2004-07-2220120119919929,000199
2004-07-2119820119820123,000201
2004-07-2019820019719827,000198
2004-07-1619720219719855,000198
2004-07-1519920019720061,000200
2004-07-1420320319820134,000201
2004-07-1320320319920323,000203
2004-07-1220520619819981,000199
2004-07-0920020220020073,000200
2004-07-0819820019719928,000199
2004-07-0719920119619874,000198
2004-07-0619719819619834,000198
2004-07-05196202196199104,000199
2004-07-0219920019719754,000197
2004-07-0120020219820025,000200
2004-06-30201201196198100,000198
2004-06-2920620620120292,000202
2004-06-2820220520120547,000205
2004-06-2520420420020459,000204
2004-06-2420120319820063,000200
2004-06-2320120219919981,000199
2004-06-2220220320020097,000200
2004-06-2119920319720347,000203
2004-06-18200204196201144,000201
2004-06-1720120219920169,000201
2004-06-16199205199201247,000201
2004-06-15190201189197272,000197
2004-06-1418918918618975,000189
2004-06-11188189183189189,000189
2004-06-10187191186189247,000189
2004-06-0918318418018291,000182
2004-06-08180185176182212,000182
2004-06-07170178170176115,000176
2004-06-0416617116616985,000169
2004-06-0316816916616861,000168
2004-06-0217017016616635,000166
2004-06-0116917016917022,000170
2004-05-3117017016617037,000170
2004-05-2816817216616944,000169
2004-05-2717417516716744,000167
2004-05-2617517717317663,000176
2004-05-25175175167170166,000170
2004-05-24164180164177140,000177
2004-05-2116116415816492,000164
2004-05-2015816415816125,000161
2004-05-1915516115215755,000157
2004-05-1815115615115339,000153
2004-05-1716516515215286,000152
2004-05-1416516515816063,000160
2004-05-13162181159163177,000163
2004-05-1216116115716179,000161
2004-05-1115216115116043,000160
2004-05-10170177156156109,000156
2004-05-0718518517817939,000179
2004-05-0618819018518543,000185
2004-04-3018819418519352,000193
2004-04-2819019618619570,000195
2004-04-2719419519119261,000192
2004-04-2620020019419692,000196
2004-04-2320420419920280,000202
2004-04-2220420720320760,000207
2004-04-2120620620320333,000203
2004-04-2020520920320676,000206
2004-04-19210210198208108,000208
2004-04-1620220820220338,000203
2004-04-15218220196202310,000202
2004-04-14203215201209505,000209
2004-04-13198202193200105,000200
2004-04-1219320019319749,000197
2004-04-0919719718919378,000193
2004-04-0819320019319848,000198
2004-04-0719219519219226,000192
2004-04-0619819819119163,000191
2004-04-0519720019619659,000196
2004-04-0219520219019684,000196
2004-04-0119519919519769,000197
2004-03-3119319819319852,000198
2004-03-3019319519319366,000193
2004-03-29195195189193130,000193
2004-03-26203205195196231,000196
2004-03-25204213202203329,000203
2004-03-242082152022041,291,000204
2004-03-231722231722231,563,000223
2004-03-2217117517017352,000173
2004-03-1917417517117246,000172
2004-03-1817917917217268,000172
2004-03-1717317817317658,000176
2004-03-1617417517317351,000173
2004-03-1517317517117482,000174
2004-03-12172174169171157,000171
2004-03-11170180170172182,000172
2004-03-10169173167170117,000170
2004-03-0917117116616646,000166
2004-03-0816716816616645,000166
2004-03-0516516716316681,000166
2004-03-0416416516216559,000165
2004-03-0316316416216347,000163
2004-03-0216416516316369,000163
2004-03-01165166161161156,000161
2004-02-27157164157163337,000163
2004-02-26151157148155235,000155
2004-02-2514914914614633,000146
2004-02-2415015214815028,000150
2004-02-2314915014815051,000150
2004-02-2014815014315059,000150
2004-02-1915115114314336,000143
2004-02-181521521491528,000152
2004-02-1715215315115120,000151
2004-02-1615215215115151,000151
2004-02-1314515114214740,000147
2004-02-1214314814214637,000146
2004-02-1014614714314330,000143
2004-02-0914714714514618,000146
2004-02-0614314514214314,000143
2004-02-0514414414014319,000143
2004-02-0414714714414522,000145
2004-02-0314714714414536,000145
2004-02-0214314614314324,000143
2004-01-3014214314214211,000142
2004-01-2914514514014164,000141
2004-01-2814714914514921,000149
2004-01-2715215314814827,000148
2004-01-2615415515215230,000152
2004-01-2315215215115226,000152
2004-01-2215315315015024,000150
2004-01-2115015215015024,000150
2004-01-2015315315015035,000150
2004-01-1915215315115325,000153
2004-01-1615215315115221,000152
2004-01-15153155152152106,000152
2004-01-1415115315115144,000151
2004-01-1315115314915352,000153
2004-01-0914815014514838,000148
2004-01-0814714914614762,000147
2004-01-0714214814214651,000146
2004-01-0613914213814058,000140
2004-01-0513613813613826,000138

分割・併合履歴 : なし