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
2005-12-30379379376376100,000376
2005-12-29377380375379286,000379
2005-12-28382382376379255,000379
2005-12-27372381370381445,000381
2005-12-263693823683761,027,000376
2005-12-22358370355366321,000366
2005-12-2135636335535583,000355
2005-12-20351361351361143,000361
2005-12-19360363354355100,000355
2005-12-16363366361363166,000363
2005-12-15367369363364178,000364
2005-12-14373375365367367,000367
2005-12-13370372365371293,000371
2005-12-12363370361370326,000370
2005-12-09360368359362155,000362
2005-12-08369370350359304,000359
2005-12-07368371360364261,000364
2005-12-06370372367368403,000368
2005-12-05358372355371579,000371
2005-12-02359362354357373,000357
2005-12-01345358345357309,000357
2005-11-30348349345346113,000346
2005-11-29339349339348198,000348
2005-11-28340340337337108,000337
2005-11-25337343336341106,000341
2005-11-24340344336336203,000336
2005-11-22346347338342269,000342
2005-11-21360360349349245,000349
2005-11-1835235635235388,000353
2005-11-17349353347352112,000352
2005-11-16346350340346176,000346
2005-11-15358358347348163,000348
2005-11-14358365352353148,000353
2005-11-11345357345355192,000355
2005-11-10358360343349456,000349
2005-11-09365378356356756,000356
2005-11-08366370365365230,000365
2005-11-07367370363365218,000365
2005-11-04367369362366553,000366
2005-11-02356369354362921,000362
2005-11-01357358354354206,000354
2005-10-313583613543541,092,000354
2005-10-283353653353595,356,000359
2005-10-2733133333133395,000333
2005-10-2633033132833188,000331
2005-10-25330332328328121,000328
2005-10-24334335328330102,000330
2005-10-2132733232733180,000331
2005-10-20331333328330130,000330
2005-10-19338338330330153,000330
2005-10-18330340329337267,000337
2005-10-17331338329333253,000333
2005-10-14334335329329109,000329
2005-10-1333433533233471,000334
2005-10-12337339333334157,000334
2005-10-11333339332335152,000335
2005-10-07328333328330133,000330
2005-10-06344344333333190,000333
2005-10-05343350340344192,000344
2005-10-0434434534034272,000342
2005-10-03337341336340103,000340
2005-09-30343345340342116,000342
2005-09-29342344340343171,000343
2005-09-2834934934434573,000345
2005-09-27351351346346118,000346
2005-09-2635135134635093,000350
2005-09-22342344341344110,000344
2005-09-21353354345345194,000345
2005-09-20355357352352232,000352
2005-09-16358358350355135,000355
2005-09-15349358349358268,000358
2005-09-14352357350351371,000351
2005-09-13342350341350252,000350
2005-09-12340346340342222,000342
2005-09-09340342336337274,000337
2005-09-0834534533833992,000339
2005-09-07345351341343177,000343
2005-09-06348350342342266,000342
2005-09-05338346338344199,000344
2005-09-02342342338338227,000338
2005-09-01342342336340317,000340
2005-08-31347347340342148,000342
2005-08-30344347341345168,000345
2005-08-29344345338343223,000343
2005-08-26348348343343239,000343
2005-08-25357357350350351,000350
2005-08-24355357353354491,000354
2005-08-23355357342352565,000352
2005-08-223473533383511,137,000351
2005-08-193723733503521,273,000352
2005-08-18375376367372697,000372
2005-08-173733773673752,424,000375
2005-08-1635738135137813,134,000378
2005-08-15328345328342693,000342
2005-08-12332332329330218,000330
2005-08-11331332326329321,000329
2005-08-10321326321325178,000325
2005-08-09311321311321183,000321
2005-08-08308309302308314,000308
2005-08-05313316313313205,000313
2005-08-04326326314318358,000318
2005-08-03327329325325221,000325
2005-08-02333333323327664,000327
2005-08-01319335319334734,000334
2005-07-29320323318319247,000319
2005-07-28323323318320229,000320
2005-07-27320323320321199,000321
2005-07-26323325322322252,000322
2005-07-25322324321321147,000321
2005-07-22324324320321185,000321
2005-07-21323328323324234,000324
2005-07-20329329326327189,000327
2005-07-19328330324325160,000325
2005-07-15331333326327403,000327
2005-07-14317327315326472,000326
2005-07-13313315312314264,000314
2005-07-12318320315317227,000317
2005-07-11326326319320214,000320
2005-07-08325325319321493,000321
2005-07-07327329325326113,000326
2005-07-06327330326328239,000328
2005-07-05333333326327209,000327
2005-07-04332335330332443,000332
2005-07-01328333325329478,000329
2005-06-30334335330332205,000332
2005-06-29338338333335199,000335
2005-06-28330336329336202,000336
2005-06-27329332329332440,000332
2005-06-24340342333340602,000340
2005-06-23346347338344452,000344
2005-06-22345349345346137,000346
2005-06-21350355344345231,000345
2005-06-20355360349349243,000349
2005-06-17370370353353231,000353
2005-06-16368372364365158,000365
2005-06-15358364358361129,000361
2005-06-14353359350358170,000358
2005-06-1335235234834890,000348
2005-06-10345352341352165,000352
2005-06-0934434834434649,000346
2005-06-08347351345347128,000347
2005-06-0735435534935257,000352
2005-06-0635435635235458,000354
2005-06-0335336035235690,000356
2005-06-0235535735235385,000353
2005-06-0135135835135669,000356
2005-05-31345360345353120,000353
2005-05-30339348335343205,000343
2005-05-27352357342343215,000343
2005-05-26359360352354237,000354
2005-05-25377378358364191,000364
2005-05-24385387381381122,000381
2005-05-23387387375384204,000384
2005-05-20393393377377170,000377
2005-05-19375389375383271,000383
2005-05-18383383373373250,000373
2005-05-17398400371385914,000385
2005-05-164144193913931,004,000393
2005-05-134074244044142,732,000414
2005-05-12390397390397630,000397
2005-05-113853983813901,589,000390
2005-05-103584083573923,876,000392
2005-05-09342352342351130,000351
2005-05-0634934934534752,000347
2005-05-0234035233834390,000343
2005-04-2834834934134288,000342
2005-04-2735535534835073,000350
2005-04-26358359350355125,000355
2005-04-25350355345351221,000351
2005-04-22357357345350155,000350
2005-04-21344350341347164,000347
2005-04-20349355342354251,000354
2005-04-19348355342348171,000348
2005-04-18356362343344477,000344
2005-04-15367371363366291,000366
2005-04-14364375364370157,000370
2005-04-13370373365367154,000367
2005-04-12371378368370139,000370
2005-04-1137537637337498,000374
2005-04-08378378371376113,000376
2005-04-07367374365373188,000373
2005-04-06376380370372211,000372
2005-04-05365379361379351,000379
2005-04-04377382363367379,000367
2005-04-01374377370377249,000377
2005-03-31377379366371801,000371
2005-03-30411413360360716,000360
2005-03-29425426416418298,000418
2005-03-28422426419419311,000419
2005-03-25429432420421323,000421
2005-03-24432437429429245,000429
2005-03-23435435430433175,000433
2005-03-22438445433434157,000434
2005-03-18436438431434122,000434
2005-03-17432437428433242,000433
2005-03-16435437430432191,000432
2005-03-15450455437437254,000437
2005-03-14443450440447172,000447
2005-03-11436443434438339,000438
2005-03-10436438433433156,000433
2005-03-09437441433436196,000436
2005-03-08441445437437232,000437
2005-03-07444447439445188,000445
2005-03-04449449443445233,000445
2005-03-03450459448451325,000451
2005-03-02470470450455738,000455
2005-03-01454463454460390,000460
2005-02-28451454450452380,000452
2005-02-25440446438446349,000446
2005-02-24445445434435313,000435
2005-02-23424447424435601,000435
2005-02-22425429422424467,000424
2005-02-21434435426429439,000429
2005-02-18430440430434430,000434
2005-02-17434438425432759,000432
2005-02-16455458446447893,000447
2005-02-15469471463464381,000464
2005-02-14481481468472572,000472
2005-02-10479483463483530,000483
2005-02-09475477471476652,000476
2005-02-084654834604761,707,000476
2005-02-074804824654691,081,000469
2005-02-044914924774793,026,000479
2005-02-03490494485491444,000491
2005-02-024904984824901,113,000490
2005-02-015115114884911,085,000491
2005-01-315035234915081,669,000508
2005-01-285285285035032,102,000503
2005-01-275045365015237,224,000523
2005-01-26500502494499568,000499
2005-01-25500500491498473,000498
2005-01-24494506490498643,000498
2005-01-21495505490494775,000494
2005-01-205065114914942,192,000494
2005-01-194815024744992,881,000499
2005-01-18491493485485902,000485
2005-01-174955024904911,214,000491
2005-01-14503507492504889,000504
2005-01-135105185015111,226,000511
2005-01-125165275055202,528,000520
2005-01-115605655265263,935,000526
2005-01-075605775515743,524,000574
2005-01-065385705345602,895,000560
2005-01-055505675375443,418,000544
2005-01-045635815465636,373,000563

分割・併合履歴 : なし