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
2004-12-30	493	543	490	524	3,641,000	524
2004-12-29	485	495	478	490	1,749,000	490
2004-12-28	508	510	482	490	3,366,000	490
2004-12-27	484	545	483	504	16,924,000	504
2004-12-24	419	474	418	474	15,670,000	474
2004-12-22	366	397	362	394	2,620,000	394
2004-12-21	368	380	361	367	659,000	367
2004-12-20	381	389	366	373	1,238,000	373
2004-12-17	351	377	351	371	1,301,000	371
2004-12-16	372	375	351	360	1,234,000	360
2004-12-15	378	391	363	377	657,000	377
2004-12-14	332	393	331	378	1,783,000	378
2004-12-13	343	350	330	331	464,000	331
2004-12-10	341	359	340	346	483,000	346
2004-12-09	363	363	343	344	543,000	344
2004-12-08	369	369	359	363	542,000	363
2004-12-07	390	390	368	379	385,000	379
2004-12-06	380	391	371	390	599,000	390
2004-12-03	371	389	356	383	1,071,000	383
2004-12-02	392	399	364	368	1,013,000	368
2004-12-01	410	412	390	393	2,263,000	393
2004-11-30	383	419	376	410	5,450,000	410
2004-11-29	365	382	360	382	1,253,000	382
2004-11-26	380	407	361	372	8,431,000	372
2004-11-25	332	385	332	379	5,546,000	379
2004-11-24	327	342	327	335	2,205,000	335
2004-11-22	330	358	327	327	6,129,000	327
2004-11-19	330	365	321	328	8,249,000	328
2004-11-18	270	315	270	310	15,964,000	310
2004-11-17	248	281	245	275	5,742,000	275
2004-11-16	239	245	238	243	196,000	243
2004-11-15	230	240	230	239	173,000	239
2004-11-12	226	237	226	235	169,000	235
2004-11-11	229	235	226	226	181,000	226
2004-11-10	218	233	218	227	376,000	227
2004-11-09	218	220	218	218	34,000	218
2004-11-08	223	224	215	216	87,000	216
2004-11-05	223	223	217	218	93,000	218
2004-11-04	220	223	219	219	75,000	219
2004-11-02	230	230	219	224	355,000	224
2004-11-01	218	259	215	236	1,301,000	236
2004-10-29	219	220	216	218	97,000	218
2004-10-28	217	217	212	216	42,000	216
2004-10-27	222	222	214	215	81,000	215
2004-10-26	225	225	218	222	138,000	222
2004-10-25	224	227	222	225	230,000	225
2004-10-22	223	230	220	225	624,000	225
2004-10-21	213	217	211	216	100,000	216
2004-10-20	210	211	208	209	45,000	209
2004-10-19	209	211	209	211	17,000	211
2004-10-18	209	210	208	209	30,000	209
2004-10-15	213	213	207	209	57,000	209
2004-10-14	218	218	212	212	39,000	212
2004-10-13	218	218	217	217	5,000	217
2004-10-12	218	219	215	219	18,000	219
2004-10-08	216	219	216	219	27,000	219
2004-10-07	220	224	219	219	86,000	219
2004-10-06	215	219	214	218	39,000	218
2004-10-05	213	214	209	213	32,000	213
2004-10-04	215	215	210	212	44,000	212
2004-10-01	209	210	208	210	28,000	210
2004-09-30	210	210	205	207	41,000	207
2004-09-29	209	209	204	207	30,000	207
2004-09-28	210	210	206	207	25,000	207
2004-09-27	209	210	201	209	67,000	209
2004-09-24	207	209	205	209	33,000	209
2004-09-22	214	214	208	211	43,000	211
2004-09-21	210	215	210	211	37,000	211
2004-09-17	213	213	210	211	69,000	211
2004-09-16	212	217	211	215	46,000	215
2004-09-15	219	220	216	216	53,000	216
2004-09-14	219	220	217	219	55,000	219
2004-09-13	217	219	216	219	29,000	219
2004-09-10	220	221	212	216	174,000	216
2004-09-09	228	229	218	219	94,000	219
2004-09-08	239	239	228	230	270,000	230
2004-09-07	219	234	219	234	317,000	234
2004-09-06	213	218	211	217	71,000	217
2004-09-03	213	216	213	213	67,000	213
2004-09-02	213	213	210	213	18,000	213
2004-09-01	214	214	212	212	26,000	212
2004-08-31	214	214	213	213	23,000	213
2004-08-30	212	214	212	214	39,000	214
2004-08-27	214	214	210	211	17,000	211
2004-08-26	213	214	212	213	30,000	213
2004-08-25	213	213	208	213	76,000	213
2004-08-24	214	214	211	213	23,000	213
2004-08-23	211	214	211	212	14,000	212
2004-08-20	209	212	209	211	22,000	211
2004-08-19	207	210	205	208	43,000	208
2004-08-18	208	210	207	209	51,000	209
2004-08-17	209	209	202	208	54,000	208
2004-08-16	214	214	205	208	92,000	208
2004-08-13	209	219	209	212	204,000	212
2004-08-12	205	210	202	210	58,000	210
2004-08-11	202	206	202	205	62,000	205
2004-08-10	200	204	200	202	24,000	202
2004-08-09	200	205	199	205	31,000	205
2004-08-06	200	204	199	204	41,000	204
2004-08-05	200	202	200	200	15,000	200
2004-08-04	199	203	197	203	78,000	203
2004-08-03	205	205	200	201	43,000	201
2004-08-02	200	210	200	203	66,000	203
2004-07-30	199	202	196	202	33,000	202
2004-07-29	200	200	196	198	34,000	198
2004-07-28	197	201	196	200	53,000	200
2004-07-27	201	202	197	198	59,000	198
2004-07-26	207	207	202	202	52,000	202
2004-07-23	200	202	200	202	19,000	202
2004-07-22	201	201	199	199	29,000	199
2004-07-21	198	201	198	201	23,000	201
2004-07-20	198	200	197	198	27,000	198
2004-07-16	197	202	197	198	55,000	198
2004-07-15	199	200	197	200	61,000	200
2004-07-14	203	203	198	201	34,000	201
2004-07-13	203	203	199	203	23,000	203
2004-07-12	205	206	198	199	81,000	199
2004-07-09	200	202	200	200	73,000	200
2004-07-08	198	200	197	199	28,000	199
2004-07-07	199	201	196	198	74,000	198
2004-07-06	197	198	196	198	34,000	198
2004-07-05	196	202	196	199	104,000	199
2004-07-02	199	200	197	197	54,000	197
2004-07-01	200	202	198	200	25,000	200
2004-06-30	201	201	196	198	100,000	198
2004-06-29	206	206	201	202	92,000	202
2004-06-28	202	205	201	205	47,000	205
2004-06-25	204	204	200	204	59,000	204
2004-06-24	201	203	198	200	63,000	200
2004-06-23	201	202	199	199	81,000	199
2004-06-22	202	203	200	200	97,000	200
2004-06-21	199	203	197	203	47,000	203
2004-06-18	200	204	196	201	144,000	201
2004-06-17	201	202	199	201	69,000	201
2004-06-16	199	205	199	201	247,000	201
2004-06-15	190	201	189	197	272,000	197
2004-06-14	189	189	186	189	75,000	189
2004-06-11	188	189	183	189	189,000	189
2004-06-10	187	191	186	189	247,000	189
2004-06-09	183	184	180	182	91,000	182
2004-06-08	180	185	176	182	212,000	182
2004-06-07	170	178	170	176	115,000	176
2004-06-04	166	171	166	169	85,000	169
2004-06-03	168	169	166	168	61,000	168
2004-06-02	170	170	166	166	35,000	166
2004-06-01	169	170	169	170	22,000	170
2004-05-31	170	170	166	170	37,000	170
2004-05-28	168	172	166	169	44,000	169
2004-05-27	174	175	167	167	44,000	167
2004-05-26	175	177	173	176	63,000	176
2004-05-25	175	175	167	170	166,000	170
2004-05-24	164	180	164	177	140,000	177
2004-05-21	161	164	158	164	92,000	164
2004-05-20	158	164	158	161	25,000	161
2004-05-19	155	161	152	157	55,000	157
2004-05-18	151	156	151	153	39,000	153
2004-05-17	165	165	152	152	86,000	152
2004-05-14	165	165	158	160	63,000	160
2004-05-13	162	181	159	163	177,000	163
2004-05-12	161	161	157	161	79,000	161
2004-05-11	152	161	151	160	43,000	160
2004-05-10	170	177	156	156	109,000	156
2004-05-07	185	185	178	179	39,000	179
2004-05-06	188	190	185	185	43,000	185
2004-04-30	188	194	185	193	52,000	193
2004-04-28	190	196	186	195	70,000	195
2004-04-27	194	195	191	192	61,000	192
2004-04-26	200	200	194	196	92,000	196
2004-04-23	204	204	199	202	80,000	202
2004-04-22	204	207	203	207	60,000	207
2004-04-21	206	206	203	203	33,000	203
2004-04-20	205	209	203	206	76,000	206
2004-04-19	210	210	198	208	108,000	208
2004-04-16	202	208	202	203	38,000	203
2004-04-15	218	220	196	202	310,000	202
2004-04-14	203	215	201	209	505,000	209
2004-04-13	198	202	193	200	105,000	200
2004-04-12	193	200	193	197	49,000	197
2004-04-09	197	197	189	193	78,000	193
2004-04-08	193	200	193	198	48,000	198
2004-04-07	192	195	192	192	26,000	192
2004-04-06	198	198	191	191	63,000	191
2004-04-05	197	200	196	196	59,000	196
2004-04-02	195	202	190	196	84,000	196
2004-04-01	195	199	195	197	69,000	197
2004-03-31	193	198	193	198	52,000	198
2004-03-30	193	195	193	193	66,000	193
2004-03-29	195	195	189	193	130,000	193
2004-03-26	203	205	195	196	231,000	196
2004-03-25	204	213	202	203	329,000	203
2004-03-24	208	215	202	204	1,291,000	204
2004-03-23	172	223	172	223	1,563,000	223
2004-03-22	171	175	170	173	52,000	173
2004-03-19	174	175	171	172	46,000	172
2004-03-18	179	179	172	172	68,000	172
2004-03-17	173	178	173	176	58,000	176
2004-03-16	174	175	173	173	51,000	173
2004-03-15	173	175	171	174	82,000	174
2004-03-12	172	174	169	171	157,000	171
2004-03-11	170	180	170	172	182,000	172
2004-03-10	169	173	167	170	117,000	170
2004-03-09	171	171	166	166	46,000	166
2004-03-08	167	168	166	166	45,000	166
2004-03-05	165	167	163	166	81,000	166
2004-03-04	164	165	162	165	59,000	165
2004-03-03	163	164	162	163	47,000	163
2004-03-02	164	165	163	163	69,000	163
2004-03-01	165	166	161	161	156,000	161
2004-02-27	157	164	157	163	337,000	163
2004-02-26	151	157	148	155	235,000	155
2004-02-25	149	149	146	146	33,000	146
2004-02-24	150	152	148	150	28,000	150
2004-02-23	149	150	148	150	51,000	150
2004-02-20	148	150	143	150	59,000	150
2004-02-19	151	151	143	143	36,000	143
2004-02-18	152	152	149	152	8,000	152
2004-02-17	152	153	151	151	20,000	151
2004-02-16	152	152	151	151	51,000	151
2004-02-13	145	151	142	147	40,000	147
2004-02-12	143	148	142	146	37,000	146
2004-02-10	146	147	143	143	30,000	143
2004-02-09	147	147	145	146	18,000	146
2004-02-06	143	145	142	143	14,000	143
2004-02-05	144	144	140	143	19,000	143
2004-02-04	147	147	144	145	22,000	145
2004-02-03	147	147	144	145	36,000	145
2004-02-02	143	146	143	143	24,000	143
2004-01-30	142	143	142	142	11,000	142
2004-01-29	145	145	140	141	64,000	141
2004-01-28	147	149	145	149	21,000	149
2004-01-27	152	153	148	148	27,000	148
2004-01-26	154	155	152	152	30,000	152
2004-01-23	152	152	151	152	26,000	152
2004-01-22	153	153	150	150	24,000	150
2004-01-21	150	152	150	150	24,000	150
2004-01-20	153	153	150	150	35,000	150
2004-01-19	152	153	151	153	25,000	153
2004-01-16	152	153	151	152	21,000	152
2004-01-15	153	155	152	152	106,000	152
2004-01-14	151	153	151	151	44,000	151
2004-01-13	151	153	149	153	52,000	153
2004-01-09	148	150	145	148	38,000	148
2004-01-08	147	149	146	147	62,000	147
2004-01-07	142	148	142	146	51,000	146
2004-01-06	139	142	138	140	58,000	140
2004-01-05	136	138	136	138	26,000	138

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30