5269 日本コンクリート工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 379 | 379 | 376 | 376 | 100,000 | 376 |
| 2005-12-29 | 377 | 380 | 375 | 379 | 286,000 | 379 |
| 2005-12-28 | 382 | 382 | 376 | 379 | 255,000 | 379 |
| 2005-12-27 | 372 | 381 | 370 | 381 | 445,000 | 381 |
| 2005-12-26 | 369 | 382 | 368 | 376 | 1,027,000 | 376 |
| 2005-12-22 | 358 | 370 | 355 | 366 | 321,000 | 366 |
| 2005-12-21 | 356 | 363 | 355 | 355 | 83,000 | 355 |
| 2005-12-20 | 351 | 361 | 351 | 361 | 143,000 | 361 |
| 2005-12-19 | 360 | 363 | 354 | 355 | 100,000 | 355 |
| 2005-12-16 | 363 | 366 | 361 | 363 | 166,000 | 363 |
| 2005-12-15 | 367 | 369 | 363 | 364 | 178,000 | 364 |
| 2005-12-14 | 373 | 375 | 365 | 367 | 367,000 | 367 |
| 2005-12-13 | 370 | 372 | 365 | 371 | 293,000 | 371 |
| 2005-12-12 | 363 | 370 | 361 | 370 | 326,000 | 370 |
| 2005-12-09 | 360 | 368 | 359 | 362 | 155,000 | 362 |
| 2005-12-08 | 369 | 370 | 350 | 359 | 304,000 | 359 |
| 2005-12-07 | 368 | 371 | 360 | 364 | 261,000 | 364 |
| 2005-12-06 | 370 | 372 | 367 | 368 | 403,000 | 368 |
| 2005-12-05 | 358 | 372 | 355 | 371 | 579,000 | 371 |
| 2005-12-02 | 359 | 362 | 354 | 357 | 373,000 | 357 |
| 2005-12-01 | 345 | 358 | 345 | 357 | 309,000 | 357 |
| 2005-11-30 | 348 | 349 | 345 | 346 | 113,000 | 346 |
| 2005-11-29 | 339 | 349 | 339 | 348 | 198,000 | 348 |
| 2005-11-28 | 340 | 340 | 337 | 337 | 108,000 | 337 |
| 2005-11-25 | 337 | 343 | 336 | 341 | 106,000 | 341 |
| 2005-11-24 | 340 | 344 | 336 | 336 | 203,000 | 336 |
| 2005-11-22 | 346 | 347 | 338 | 342 | 269,000 | 342 |
| 2005-11-21 | 360 | 360 | 349 | 349 | 245,000 | 349 |
| 2005-11-18 | 352 | 356 | 352 | 353 | 88,000 | 353 |
| 2005-11-17 | 349 | 353 | 347 | 352 | 112,000 | 352 |
| 2005-11-16 | 346 | 350 | 340 | 346 | 176,000 | 346 |
| 2005-11-15 | 358 | 358 | 347 | 348 | 163,000 | 348 |
| 2005-11-14 | 358 | 365 | 352 | 353 | 148,000 | 353 |
| 2005-11-11 | 345 | 357 | 345 | 355 | 192,000 | 355 |
| 2005-11-10 | 358 | 360 | 343 | 349 | 456,000 | 349 |
| 2005-11-09 | 365 | 378 | 356 | 356 | 756,000 | 356 |
| 2005-11-08 | 366 | 370 | 365 | 365 | 230,000 | 365 |
| 2005-11-07 | 367 | 370 | 363 | 365 | 218,000 | 365 |
| 2005-11-04 | 367 | 369 | 362 | 366 | 553,000 | 366 |
| 2005-11-02 | 356 | 369 | 354 | 362 | 921,000 | 362 |
| 2005-11-01 | 357 | 358 | 354 | 354 | 206,000 | 354 |
| 2005-10-31 | 358 | 361 | 354 | 354 | 1,092,000 | 354 |
| 2005-10-28 | 335 | 365 | 335 | 359 | 5,356,000 | 359 |
| 2005-10-27 | 331 | 333 | 331 | 333 | 95,000 | 333 |
| 2005-10-26 | 330 | 331 | 328 | 331 | 88,000 | 331 |
| 2005-10-25 | 330 | 332 | 328 | 328 | 121,000 | 328 |
| 2005-10-24 | 334 | 335 | 328 | 330 | 102,000 | 330 |
| 2005-10-21 | 327 | 332 | 327 | 331 | 80,000 | 331 |
| 2005-10-20 | 331 | 333 | 328 | 330 | 130,000 | 330 |
| 2005-10-19 | 338 | 338 | 330 | 330 | 153,000 | 330 |
| 2005-10-18 | 330 | 340 | 329 | 337 | 267,000 | 337 |
| 2005-10-17 | 331 | 338 | 329 | 333 | 253,000 | 333 |
| 2005-10-14 | 334 | 335 | 329 | 329 | 109,000 | 329 |
| 2005-10-13 | 334 | 335 | 332 | 334 | 71,000 | 334 |
| 2005-10-12 | 337 | 339 | 333 | 334 | 157,000 | 334 |
| 2005-10-11 | 333 | 339 | 332 | 335 | 152,000 | 335 |
| 2005-10-07 | 328 | 333 | 328 | 330 | 133,000 | 330 |
| 2005-10-06 | 344 | 344 | 333 | 333 | 190,000 | 333 |
| 2005-10-05 | 343 | 350 | 340 | 344 | 192,000 | 344 |
| 2005-10-04 | 344 | 345 | 340 | 342 | 72,000 | 342 |
| 2005-10-03 | 337 | 341 | 336 | 340 | 103,000 | 340 |
| 2005-09-30 | 343 | 345 | 340 | 342 | 116,000 | 342 |
| 2005-09-29 | 342 | 344 | 340 | 343 | 171,000 | 343 |
| 2005-09-28 | 349 | 349 | 344 | 345 | 73,000 | 345 |
| 2005-09-27 | 351 | 351 | 346 | 346 | 118,000 | 346 |
| 2005-09-26 | 351 | 351 | 346 | 350 | 93,000 | 350 |
| 2005-09-22 | 342 | 344 | 341 | 344 | 110,000 | 344 |
| 2005-09-21 | 353 | 354 | 345 | 345 | 194,000 | 345 |
| 2005-09-20 | 355 | 357 | 352 | 352 | 232,000 | 352 |
| 2005-09-16 | 358 | 358 | 350 | 355 | 135,000 | 355 |
| 2005-09-15 | 349 | 358 | 349 | 358 | 268,000 | 358 |
| 2005-09-14 | 352 | 357 | 350 | 351 | 371,000 | 351 |
| 2005-09-13 | 342 | 350 | 341 | 350 | 252,000 | 350 |
| 2005-09-12 | 340 | 346 | 340 | 342 | 222,000 | 342 |
| 2005-09-09 | 340 | 342 | 336 | 337 | 274,000 | 337 |
| 2005-09-08 | 345 | 345 | 338 | 339 | 92,000 | 339 |
| 2005-09-07 | 345 | 351 | 341 | 343 | 177,000 | 343 |
| 2005-09-06 | 348 | 350 | 342 | 342 | 266,000 | 342 |
| 2005-09-05 | 338 | 346 | 338 | 344 | 199,000 | 344 |
| 2005-09-02 | 342 | 342 | 338 | 338 | 227,000 | 338 |
| 2005-09-01 | 342 | 342 | 336 | 340 | 317,000 | 340 |
| 2005-08-31 | 347 | 347 | 340 | 342 | 148,000 | 342 |
| 2005-08-30 | 344 | 347 | 341 | 345 | 168,000 | 345 |
| 2005-08-29 | 344 | 345 | 338 | 343 | 223,000 | 343 |
| 2005-08-26 | 348 | 348 | 343 | 343 | 239,000 | 343 |
| 2005-08-25 | 357 | 357 | 350 | 350 | 351,000 | 350 |
| 2005-08-24 | 355 | 357 | 353 | 354 | 491,000 | 354 |
| 2005-08-23 | 355 | 357 | 342 | 352 | 565,000 | 352 |
| 2005-08-22 | 347 | 353 | 338 | 351 | 1,137,000 | 351 |
| 2005-08-19 | 372 | 373 | 350 | 352 | 1,273,000 | 352 |
| 2005-08-18 | 375 | 376 | 367 | 372 | 697,000 | 372 |
| 2005-08-17 | 373 | 377 | 367 | 375 | 2,424,000 | 375 |
| 2005-08-16 | 357 | 381 | 351 | 378 | 13,134,000 | 378 |
| 2005-08-15 | 328 | 345 | 328 | 342 | 693,000 | 342 |
| 2005-08-12 | 332 | 332 | 329 | 330 | 218,000 | 330 |
| 2005-08-11 | 331 | 332 | 326 | 329 | 321,000 | 329 |
| 2005-08-10 | 321 | 326 | 321 | 325 | 178,000 | 325 |
| 2005-08-09 | 311 | 321 | 311 | 321 | 183,000 | 321 |
| 2005-08-08 | 308 | 309 | 302 | 308 | 314,000 | 308 |
| 2005-08-05 | 313 | 316 | 313 | 313 | 205,000 | 313 |
| 2005-08-04 | 326 | 326 | 314 | 318 | 358,000 | 318 |
| 2005-08-03 | 327 | 329 | 325 | 325 | 221,000 | 325 |
| 2005-08-02 | 333 | 333 | 323 | 327 | 664,000 | 327 |
| 2005-08-01 | 319 | 335 | 319 | 334 | 734,000 | 334 |
| 2005-07-29 | 320 | 323 | 318 | 319 | 247,000 | 319 |
| 2005-07-28 | 323 | 323 | 318 | 320 | 229,000 | 320 |
| 2005-07-27 | 320 | 323 | 320 | 321 | 199,000 | 321 |
| 2005-07-26 | 323 | 325 | 322 | 322 | 252,000 | 322 |
| 2005-07-25 | 322 | 324 | 321 | 321 | 147,000 | 321 |
| 2005-07-22 | 324 | 324 | 320 | 321 | 185,000 | 321 |
| 2005-07-21 | 323 | 328 | 323 | 324 | 234,000 | 324 |
| 2005-07-20 | 329 | 329 | 326 | 327 | 189,000 | 327 |
| 2005-07-19 | 328 | 330 | 324 | 325 | 160,000 | 325 |
| 2005-07-15 | 331 | 333 | 326 | 327 | 403,000 | 327 |
| 2005-07-14 | 317 | 327 | 315 | 326 | 472,000 | 326 |
| 2005-07-13 | 313 | 315 | 312 | 314 | 264,000 | 314 |
| 2005-07-12 | 318 | 320 | 315 | 317 | 227,000 | 317 |
| 2005-07-11 | 326 | 326 | 319 | 320 | 214,000 | 320 |
| 2005-07-08 | 325 | 325 | 319 | 321 | 493,000 | 321 |
| 2005-07-07 | 327 | 329 | 325 | 326 | 113,000 | 326 |
| 2005-07-06 | 327 | 330 | 326 | 328 | 239,000 | 328 |
| 2005-07-05 | 333 | 333 | 326 | 327 | 209,000 | 327 |
| 2005-07-04 | 332 | 335 | 330 | 332 | 443,000 | 332 |
| 2005-07-01 | 328 | 333 | 325 | 329 | 478,000 | 329 |
| 2005-06-30 | 334 | 335 | 330 | 332 | 205,000 | 332 |
| 2005-06-29 | 338 | 338 | 333 | 335 | 199,000 | 335 |
| 2005-06-28 | 330 | 336 | 329 | 336 | 202,000 | 336 |
| 2005-06-27 | 329 | 332 | 329 | 332 | 440,000 | 332 |
| 2005-06-24 | 340 | 342 | 333 | 340 | 602,000 | 340 |
| 2005-06-23 | 346 | 347 | 338 | 344 | 452,000 | 344 |
| 2005-06-22 | 345 | 349 | 345 | 346 | 137,000 | 346 |
| 2005-06-21 | 350 | 355 | 344 | 345 | 231,000 | 345 |
| 2005-06-20 | 355 | 360 | 349 | 349 | 243,000 | 349 |
| 2005-06-17 | 370 | 370 | 353 | 353 | 231,000 | 353 |
| 2005-06-16 | 368 | 372 | 364 | 365 | 158,000 | 365 |
| 2005-06-15 | 358 | 364 | 358 | 361 | 129,000 | 361 |
| 2005-06-14 | 353 | 359 | 350 | 358 | 170,000 | 358 |
| 2005-06-13 | 352 | 352 | 348 | 348 | 90,000 | 348 |
| 2005-06-10 | 345 | 352 | 341 | 352 | 165,000 | 352 |
| 2005-06-09 | 344 | 348 | 344 | 346 | 49,000 | 346 |
| 2005-06-08 | 347 | 351 | 345 | 347 | 128,000 | 347 |
| 2005-06-07 | 354 | 355 | 349 | 352 | 57,000 | 352 |
| 2005-06-06 | 354 | 356 | 352 | 354 | 58,000 | 354 |
| 2005-06-03 | 353 | 360 | 352 | 356 | 90,000 | 356 |
| 2005-06-02 | 355 | 357 | 352 | 353 | 85,000 | 353 |
| 2005-06-01 | 351 | 358 | 351 | 356 | 69,000 | 356 |
| 2005-05-31 | 345 | 360 | 345 | 353 | 120,000 | 353 |
| 2005-05-30 | 339 | 348 | 335 | 343 | 205,000 | 343 |
| 2005-05-27 | 352 | 357 | 342 | 343 | 215,000 | 343 |
| 2005-05-26 | 359 | 360 | 352 | 354 | 237,000 | 354 |
| 2005-05-25 | 377 | 378 | 358 | 364 | 191,000 | 364 |
| 2005-05-24 | 385 | 387 | 381 | 381 | 122,000 | 381 |
| 2005-05-23 | 387 | 387 | 375 | 384 | 204,000 | 384 |
| 2005-05-20 | 393 | 393 | 377 | 377 | 170,000 | 377 |
| 2005-05-19 | 375 | 389 | 375 | 383 | 271,000 | 383 |
| 2005-05-18 | 383 | 383 | 373 | 373 | 250,000 | 373 |
| 2005-05-17 | 398 | 400 | 371 | 385 | 914,000 | 385 |
| 2005-05-16 | 414 | 419 | 391 | 393 | 1,004,000 | 393 |
| 2005-05-13 | 407 | 424 | 404 | 414 | 2,732,000 | 414 |
| 2005-05-12 | 390 | 397 | 390 | 397 | 630,000 | 397 |
| 2005-05-11 | 385 | 398 | 381 | 390 | 1,589,000 | 390 |
| 2005-05-10 | 358 | 408 | 357 | 392 | 3,876,000 | 392 |
| 2005-05-09 | 342 | 352 | 342 | 351 | 130,000 | 351 |
| 2005-05-06 | 349 | 349 | 345 | 347 | 52,000 | 347 |
| 2005-05-02 | 340 | 352 | 338 | 343 | 90,000 | 343 |
| 2005-04-28 | 348 | 349 | 341 | 342 | 88,000 | 342 |
| 2005-04-27 | 355 | 355 | 348 | 350 | 73,000 | 350 |
| 2005-04-26 | 358 | 359 | 350 | 355 | 125,000 | 355 |
| 2005-04-25 | 350 | 355 | 345 | 351 | 221,000 | 351 |
| 2005-04-22 | 357 | 357 | 345 | 350 | 155,000 | 350 |
| 2005-04-21 | 344 | 350 | 341 | 347 | 164,000 | 347 |
| 2005-04-20 | 349 | 355 | 342 | 354 | 251,000 | 354 |
| 2005-04-19 | 348 | 355 | 342 | 348 | 171,000 | 348 |
| 2005-04-18 | 356 | 362 | 343 | 344 | 477,000 | 344 |
| 2005-04-15 | 367 | 371 | 363 | 366 | 291,000 | 366 |
| 2005-04-14 | 364 | 375 | 364 | 370 | 157,000 | 370 |
| 2005-04-13 | 370 | 373 | 365 | 367 | 154,000 | 367 |
| 2005-04-12 | 371 | 378 | 368 | 370 | 139,000 | 370 |
| 2005-04-11 | 375 | 376 | 373 | 374 | 98,000 | 374 |
| 2005-04-08 | 378 | 378 | 371 | 376 | 113,000 | 376 |
| 2005-04-07 | 367 | 374 | 365 | 373 | 188,000 | 373 |
| 2005-04-06 | 376 | 380 | 370 | 372 | 211,000 | 372 |
| 2005-04-05 | 365 | 379 | 361 | 379 | 351,000 | 379 |
| 2005-04-04 | 377 | 382 | 363 | 367 | 379,000 | 367 |
| 2005-04-01 | 374 | 377 | 370 | 377 | 249,000 | 377 |
| 2005-03-31 | 377 | 379 | 366 | 371 | 801,000 | 371 |
| 2005-03-30 | 411 | 413 | 360 | 360 | 716,000 | 360 |
| 2005-03-29 | 425 | 426 | 416 | 418 | 298,000 | 418 |
| 2005-03-28 | 422 | 426 | 419 | 419 | 311,000 | 419 |
| 2005-03-25 | 429 | 432 | 420 | 421 | 323,000 | 421 |
| 2005-03-24 | 432 | 437 | 429 | 429 | 245,000 | 429 |
| 2005-03-23 | 435 | 435 | 430 | 433 | 175,000 | 433 |
| 2005-03-22 | 438 | 445 | 433 | 434 | 157,000 | 434 |
| 2005-03-18 | 436 | 438 | 431 | 434 | 122,000 | 434 |
| 2005-03-17 | 432 | 437 | 428 | 433 | 242,000 | 433 |
| 2005-03-16 | 435 | 437 | 430 | 432 | 191,000 | 432 |
| 2005-03-15 | 450 | 455 | 437 | 437 | 254,000 | 437 |
| 2005-03-14 | 443 | 450 | 440 | 447 | 172,000 | 447 |
| 2005-03-11 | 436 | 443 | 434 | 438 | 339,000 | 438 |
| 2005-03-10 | 436 | 438 | 433 | 433 | 156,000 | 433 |
| 2005-03-09 | 437 | 441 | 433 | 436 | 196,000 | 436 |
| 2005-03-08 | 441 | 445 | 437 | 437 | 232,000 | 437 |
| 2005-03-07 | 444 | 447 | 439 | 445 | 188,000 | 445 |
| 2005-03-04 | 449 | 449 | 443 | 445 | 233,000 | 445 |
| 2005-03-03 | 450 | 459 | 448 | 451 | 325,000 | 451 |
| 2005-03-02 | 470 | 470 | 450 | 455 | 738,000 | 455 |
| 2005-03-01 | 454 | 463 | 454 | 460 | 390,000 | 460 |
| 2005-02-28 | 451 | 454 | 450 | 452 | 380,000 | 452 |
| 2005-02-25 | 440 | 446 | 438 | 446 | 349,000 | 446 |
| 2005-02-24 | 445 | 445 | 434 | 435 | 313,000 | 435 |
| 2005-02-23 | 424 | 447 | 424 | 435 | 601,000 | 435 |
| 2005-02-22 | 425 | 429 | 422 | 424 | 467,000 | 424 |
| 2005-02-21 | 434 | 435 | 426 | 429 | 439,000 | 429 |
| 2005-02-18 | 430 | 440 | 430 | 434 | 430,000 | 434 |
| 2005-02-17 | 434 | 438 | 425 | 432 | 759,000 | 432 |
| 2005-02-16 | 455 | 458 | 446 | 447 | 893,000 | 447 |
| 2005-02-15 | 469 | 471 | 463 | 464 | 381,000 | 464 |
| 2005-02-14 | 481 | 481 | 468 | 472 | 572,000 | 472 |
| 2005-02-10 | 479 | 483 | 463 | 483 | 530,000 | 483 |
| 2005-02-09 | 475 | 477 | 471 | 476 | 652,000 | 476 |
| 2005-02-08 | 465 | 483 | 460 | 476 | 1,707,000 | 476 |
| 2005-02-07 | 480 | 482 | 465 | 469 | 1,081,000 | 469 |
| 2005-02-04 | 491 | 492 | 477 | 479 | 3,026,000 | 479 |
| 2005-02-03 | 490 | 494 | 485 | 491 | 444,000 | 491 |
| 2005-02-02 | 490 | 498 | 482 | 490 | 1,113,000 | 490 |
| 2005-02-01 | 511 | 511 | 488 | 491 | 1,085,000 | 491 |
| 2005-01-31 | 503 | 523 | 491 | 508 | 1,669,000 | 508 |
| 2005-01-28 | 528 | 528 | 503 | 503 | 2,102,000 | 503 |
| 2005-01-27 | 504 | 536 | 501 | 523 | 7,224,000 | 523 |
| 2005-01-26 | 500 | 502 | 494 | 499 | 568,000 | 499 |
| 2005-01-25 | 500 | 500 | 491 | 498 | 473,000 | 498 |
| 2005-01-24 | 494 | 506 | 490 | 498 | 643,000 | 498 |
| 2005-01-21 | 495 | 505 | 490 | 494 | 775,000 | 494 |
| 2005-01-20 | 506 | 511 | 491 | 494 | 2,192,000 | 494 |
| 2005-01-19 | 481 | 502 | 474 | 499 | 2,881,000 | 499 |
| 2005-01-18 | 491 | 493 | 485 | 485 | 902,000 | 485 |
| 2005-01-17 | 495 | 502 | 490 | 491 | 1,214,000 | 491 |
| 2005-01-14 | 503 | 507 | 492 | 504 | 889,000 | 504 |
| 2005-01-13 | 510 | 518 | 501 | 511 | 1,226,000 | 511 |
| 2005-01-12 | 516 | 527 | 505 | 520 | 2,528,000 | 520 |
| 2005-01-11 | 560 | 565 | 526 | 526 | 3,935,000 | 526 |
| 2005-01-07 | 560 | 577 | 551 | 574 | 3,524,000 | 574 |
| 2005-01-06 | 538 | 570 | 534 | 560 | 2,895,000 | 560 |
| 2005-01-05 | 550 | 567 | 537 | 544 | 3,418,000 | 544 |
| 2005-01-04 | 563 | 581 | 546 | 563 | 6,373,000 | 563 |
分割・併合履歴 ： なし
