5269 日本コンクリート工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 317 | 319 | 316 | 318 | 30,000 | 318 |
| 2006-12-28 | 318 | 320 | 312 | 316 | 63,000 | 316 |
| 2006-12-27 | 319 | 322 | 317 | 317 | 85,000 | 317 |
| 2006-12-26 | 309 | 315 | 306 | 315 | 80,000 | 315 |
| 2006-12-25 | 314 | 314 | 306 | 308 | 106,000 | 308 |
| 2006-12-22 | 313 | 317 | 311 | 313 | 102,000 | 313 |
| 2006-12-21 | 310 | 313 | 310 | 312 | 213,000 | 312 |
| 2006-12-20 | 311 | 319 | 310 | 315 | 254,000 | 315 |
| 2006-12-19 | 317 | 317 | 310 | 310 | 115,000 | 310 |
| 2006-12-18 | 324 | 324 | 318 | 318 | 117,000 | 318 |
| 2006-12-15 | 328 | 333 | 323 | 325 | 165,000 | 325 |
| 2006-12-14 | 322 | 329 | 320 | 326 | 207,000 | 326 |
| 2006-12-13 | 316 | 319 | 312 | 319 | 180,000 | 319 |
| 2006-12-12 | 317 | 320 | 312 | 312 | 351,000 | 312 |
| 2006-12-11 | 302 | 304 | 299 | 301 | 160,000 | 301 |
| 2006-12-08 | 298 | 299 | 295 | 297 | 130,000 | 297 |
| 2006-12-07 | 295 | 298 | 294 | 295 | 91,000 | 295 |
| 2006-12-06 | 292 | 293 | 291 | 292 | 61,000 | 292 |
| 2006-12-05 | 299 | 299 | 291 | 293 | 164,000 | 293 |
| 2006-12-04 | 299 | 299 | 293 | 296 | 138,000 | 296 |
| 2006-12-01 | 298 | 301 | 298 | 300 | 61,000 | 300 |
| 2006-11-30 | 303 | 303 | 298 | 300 | 48,000 | 300 |
| 2006-11-29 | 293 | 297 | 293 | 296 | 104,000 | 296 |
| 2006-11-28 | 287 | 293 | 286 | 292 | 47,000 | 292 |
| 2006-11-27 | 286 | 293 | 286 | 292 | 51,000 | 292 |
| 2006-11-24 | 293 | 294 | 283 | 286 | 57,000 | 286 |
| 2006-11-22 | 286 | 291 | 279 | 291 | 219,000 | 291 |
| 2006-11-21 | 296 | 298 | 280 | 282 | 257,000 | 282 |
| 2006-11-20 | 311 | 313 | 290 | 295 | 106,000 | 295 |
| 2006-11-17 | 320 | 321 | 312 | 312 | 162,000 | 312 |
| 2006-11-16 | 315 | 320 | 315 | 315 | 45,000 | 315 |
| 2006-11-15 | 320 | 321 | 316 | 320 | 121,000 | 320 |
| 2006-11-14 | 307 | 319 | 307 | 312 | 126,000 | 312 |
| 2006-11-13 | 320 | 320 | 304 | 310 | 127,000 | 310 |
| 2006-11-10 | 319 | 323 | 316 | 320 | 107,000 | 320 |
| 2006-11-09 | 319 | 324 | 319 | 319 | 108,000 | 319 |
| 2006-11-08 | 332 | 333 | 320 | 320 | 141,000 | 320 |
| 2006-11-07 | 339 | 339 | 334 | 335 | 54,000 | 335 |
| 2006-11-06 | 334 | 342 | 334 | 339 | 123,000 | 339 |
| 2006-11-02 | 336 | 337 | 332 | 333 | 110,000 | 333 |
| 2006-11-01 | 326 | 343 | 323 | 335 | 125,000 | 335 |
| 2006-10-31 | 330 | 331 | 325 | 329 | 78,000 | 329 |
| 2006-10-30 | 326 | 330 | 324 | 327 | 127,000 | 327 |
| 2006-10-27 | 338 | 342 | 335 | 335 | 182,000 | 335 |
| 2006-10-26 | 335 | 340 | 333 | 335 | 128,000 | 335 |
| 2006-10-25 | 341 | 341 | 332 | 334 | 137,000 | 334 |
| 2006-10-24 | 344 | 347 | 341 | 343 | 344,000 | 343 |
| 2006-10-23 | 340 | 346 | 340 | 340 | 326,000 | 340 |
| 2006-10-20 | 332 | 341 | 331 | 337 | 313,000 | 337 |
| 2006-10-19 | 327 | 334 | 325 | 332 | 269,000 | 332 |
| 2006-10-18 | 322 | 326 | 322 | 326 | 92,000 | 326 |
| 2006-10-17 | 317 | 325 | 317 | 321 | 238,000 | 321 |
| 2006-10-16 | 317 | 320 | 312 | 314 | 273,000 | 314 |
| 2006-10-13 | 307 | 307 | 301 | 307 | 102,000 | 307 |
| 2006-10-12 | 290 | 302 | 288 | 297 | 216,000 | 297 |
| 2006-10-11 | 307 | 308 | 298 | 298 | 120,000 | 298 |
| 2006-10-10 | 309 | 316 | 307 | 312 | 256,000 | 312 |
| 2006-10-06 | 317 | 318 | 313 | 315 | 150,000 | 315 |
| 2006-10-05 | 319 | 322 | 314 | 317 | 106,000 | 317 |
| 2006-10-04 | 321 | 324 | 315 | 317 | 211,000 | 317 |
| 2006-10-03 | 324 | 324 | 318 | 321 | 58,000 | 321 |
| 2006-10-02 | 317 | 323 | 317 | 322 | 93,000 | 322 |
| 2006-09-29 | 322 | 322 | 316 | 318 | 86,000 | 318 |
| 2006-09-28 | 319 | 322 | 315 | 320 | 142,000 | 320 |
| 2006-09-27 | 319 | 321 | 314 | 316 | 268,000 | 316 |
| 2006-09-26 | 327 | 327 | 321 | 321 | 137,000 | 321 |
| 2006-09-25 | 324 | 325 | 319 | 319 | 93,000 | 319 |
| 2006-09-22 | 323 | 328 | 321 | 324 | 252,000 | 324 |
| 2006-09-21 | 333 | 333 | 326 | 328 | 217,000 | 328 |
| 2006-09-20 | 322 | 333 | 320 | 328 | 419,000 | 328 |
| 2006-09-19 | 316 | 322 | 315 | 320 | 179,000 | 320 |
| 2006-09-15 | 308 | 319 | 308 | 318 | 163,000 | 318 |
| 2006-09-14 | 315 | 322 | 311 | 312 | 200,000 | 312 |
| 2006-09-13 | 320 | 327 | 316 | 320 | 188,000 | 320 |
| 2006-09-12 | 329 | 329 | 314 | 317 | 451,000 | 317 |
| 2006-09-11 | 338 | 343 | 335 | 335 | 302,000 | 335 |
| 2006-09-08 | 336 | 342 | 336 | 338 | 352,000 | 338 |
| 2006-09-07 | 336 | 344 | 333 | 344 | 706,000 | 344 |
| 2006-09-06 | 341 | 343 | 330 | 331 | 364,000 | 331 |
| 2006-09-05 | 332 | 340 | 330 | 338 | 558,000 | 338 |
| 2006-09-04 | 330 | 335 | 328 | 329 | 323,000 | 329 |
| 2006-09-01 | 324 | 328 | 322 | 328 | 173,000 | 328 |
| 2006-08-31 | 320 | 328 | 319 | 324 | 278,000 | 324 |
| 2006-08-30 | 322 | 322 | 318 | 320 | 240,000 | 320 |
| 2006-08-29 | 314 | 324 | 314 | 320 | 349,000 | 320 |
| 2006-08-28 | 319 | 319 | 309 | 311 | 247,000 | 311 |
| 2006-08-25 | 319 | 324 | 313 | 318 | 491,000 | 318 |
| 2006-08-24 | 310 | 319 | 309 | 317 | 411,000 | 317 |
| 2006-08-23 | 303 | 314 | 300 | 313 | 303,000 | 313 |
| 2006-08-22 | 299 | 304 | 299 | 302 | 151,000 | 302 |
| 2006-08-21 | 305 | 310 | 299 | 299 | 402,000 | 299 |
| 2006-08-18 | 307 | 307 | 301 | 303 | 265,000 | 303 |
| 2006-08-17 | 304 | 306 | 303 | 304 | 334,000 | 304 |
| 2006-08-16 | 303 | 304 | 299 | 302 | 214,000 | 302 |
| 2006-08-15 | 307 | 307 | 300 | 302 | 226,000 | 302 |
| 2006-08-14 | 299 | 308 | 298 | 305 | 425,000 | 305 |
| 2006-08-11 | 281 | 319 | 279 | 304 | 1,127,000 | 304 |
| 2006-08-10 | 268 | 278 | 268 | 278 | 203,000 | 278 |
| 2006-08-09 | 269 | 269 | 263 | 267 | 60,000 | 267 |
| 2006-08-08 | 263 | 268 | 263 | 268 | 57,000 | 268 |
| 2006-08-07 | 273 | 273 | 263 | 263 | 110,000 | 263 |
| 2006-08-04 | 267 | 268 | 265 | 268 | 82,000 | 268 |
| 2006-08-03 | 268 | 272 | 263 | 265 | 133,000 | 265 |
| 2006-08-02 | 261 | 265 | 260 | 265 | 143,000 | 265 |
| 2006-08-01 | 266 | 271 | 265 | 266 | 60,000 | 266 |
| 2006-07-31 | 269 | 270 | 266 | 266 | 77,000 | 266 |
| 2006-07-28 | 262 | 266 | 256 | 264 | 137,000 | 264 |
| 2006-07-27 | 270 | 274 | 256 | 260 | 322,000 | 260 |
| 2006-07-26 | 279 | 279 | 268 | 271 | 119,000 | 271 |
| 2006-07-25 | 274 | 276 | 268 | 269 | 53,000 | 269 |
| 2006-07-24 | 277 | 277 | 261 | 272 | 95,000 | 272 |
| 2006-07-21 | 268 | 278 | 268 | 278 | 176,000 | 278 |
| 2006-07-20 | 270 | 270 | 261 | 269 | 122,000 | 269 |
| 2006-07-19 | 255 | 264 | 249 | 256 | 79,000 | 256 |
| 2006-07-18 | 272 | 272 | 252 | 254 | 130,000 | 254 |
| 2006-07-14 | 273 | 276 | 267 | 267 | 84,000 | 267 |
| 2006-07-13 | 271 | 275 | 271 | 273 | 76,000 | 273 |
| 2006-07-12 | 281 | 283 | 275 | 276 | 71,000 | 276 |
| 2006-07-11 | 285 | 287 | 279 | 284 | 155,000 | 284 |
| 2006-07-10 | 289 | 294 | 285 | 290 | 112,000 | 290 |
| 2006-07-07 | 298 | 298 | 292 | 295 | 147,000 | 295 |
| 2006-07-06 | 300 | 301 | 296 | 297 | 58,000 | 297 |
| 2006-07-05 | 298 | 302 | 298 | 300 | 105,000 | 300 |
| 2006-07-04 | 302 | 303 | 299 | 302 | 98,000 | 302 |
| 2006-07-03 | 302 | 303 | 301 | 302 | 59,000 | 302 |
| 2006-06-30 | 303 | 304 | 298 | 300 | 93,000 | 300 |
| 2006-06-29 | 300 | 300 | 297 | 297 | 102,000 | 297 |
| 2006-06-28 | 300 | 300 | 297 | 300 | 70,000 | 300 |
| 2006-06-27 | 306 | 309 | 301 | 302 | 126,000 | 302 |
| 2006-06-26 | 306 | 306 | 301 | 304 | 83,000 | 304 |
| 2006-06-23 | 298 | 303 | 298 | 303 | 107,000 | 303 |
| 2006-06-22 | 300 | 301 | 296 | 300 | 118,000 | 300 |
| 2006-06-21 | 297 | 298 | 288 | 294 | 208,000 | 294 |
| 2006-06-20 | 294 | 295 | 285 | 287 | 150,000 | 287 |
| 2006-06-19 | 296 | 310 | 293 | 296 | 473,000 | 296 |
| 2006-06-16 | 287 | 292 | 286 | 289 | 229,000 | 289 |
| 2006-06-15 | 284 | 285 | 271 | 279 | 231,000 | 279 |
| 2006-06-14 | 253 | 265 | 253 | 264 | 195,000 | 264 |
| 2006-06-13 | 265 | 269 | 257 | 263 | 191,000 | 263 |
| 2006-06-12 | 252 | 279 | 252 | 272 | 319,000 | 272 |
| 2006-06-09 | 257 | 259 | 242 | 252 | 479,000 | 252 |
| 2006-06-08 | 268 | 273 | 251 | 261 | 487,000 | 261 |
| 2006-06-07 | 288 | 296 | 280 | 284 | 212,000 | 284 |
| 2006-06-06 | 290 | 292 | 284 | 285 | 145,000 | 285 |
| 2006-06-05 | 292 | 294 | 281 | 289 | 260,000 | 289 |
| 2006-06-02 | 290 | 300 | 273 | 300 | 182,000 | 300 |
| 2006-06-01 | 304 | 305 | 288 | 290 | 132,000 | 290 |
| 2006-05-31 | 304 | 305 | 297 | 299 | 176,000 | 299 |
| 2006-05-30 | 310 | 312 | 305 | 312 | 186,000 | 312 |
| 2006-05-29 | 318 | 318 | 310 | 310 | 159,000 | 310 |
| 2006-05-26 | 305 | 313 | 305 | 313 | 191,000 | 313 |
| 2006-05-25 | 305 | 319 | 305 | 308 | 235,000 | 308 |
| 2006-05-24 | 315 | 316 | 306 | 309 | 208,000 | 309 |
| 2006-05-23 | 323 | 324 | 314 | 316 | 490,000 | 316 |
| 2006-05-22 | 297 | 328 | 295 | 319 | 569,000 | 319 |
| 2006-05-19 | 290 | 297 | 290 | 294 | 88,000 | 294 |
| 2006-05-18 | 278 | 288 | 278 | 288 | 211,000 | 288 |
| 2006-05-17 | 298 | 301 | 288 | 293 | 170,000 | 293 |
| 2006-05-16 | 307 | 308 | 297 | 299 | 88,000 | 299 |
| 2006-05-15 | 317 | 317 | 307 | 308 | 80,000 | 308 |
| 2006-05-12 | 320 | 321 | 315 | 317 | 82,000 | 317 |
| 2006-05-11 | 319 | 322 | 318 | 320 | 83,000 | 320 |
| 2006-05-10 | 326 | 326 | 318 | 318 | 143,000 | 318 |
| 2006-05-09 | 331 | 332 | 326 | 326 | 81,000 | 326 |
| 2006-05-08 | 332 | 333 | 327 | 330 | 124,000 | 330 |
| 2006-05-02 | 331 | 334 | 328 | 331 | 105,000 | 331 |
| 2006-05-01 | 337 | 342 | 330 | 333 | 73,000 | 333 |
| 2006-04-28 | 340 | 341 | 333 | 337 | 76,000 | 337 |
| 2006-04-27 | 335 | 339 | 334 | 338 | 80,000 | 338 |
| 2006-04-26 | 337 | 337 | 331 | 334 | 50,000 | 334 |
| 2006-04-25 | 328 | 334 | 328 | 333 | 94,000 | 333 |
| 2006-04-24 | 331 | 339 | 329 | 331 | 387,000 | 331 |
| 2006-04-21 | 338 | 341 | 337 | 339 | 101,000 | 339 |
| 2006-04-20 | 342 | 350 | 339 | 339 | 128,000 | 339 |
| 2006-04-19 | 347 | 352 | 340 | 340 | 136,000 | 340 |
| 2006-04-18 | 337 | 345 | 337 | 344 | 106,000 | 344 |
| 2006-04-17 | 355 | 355 | 341 | 341 | 153,000 | 341 |
| 2006-04-14 | 362 | 363 | 353 | 354 | 102,000 | 354 |
| 2006-04-13 | 365 | 368 | 360 | 362 | 94,000 | 362 |
| 2006-04-12 | 365 | 369 | 359 | 360 | 461,000 | 360 |
| 2006-04-11 | 381 | 383 | 365 | 374 | 702,000 | 374 |
| 2006-04-10 | 361 | 383 | 361 | 374 | 940,000 | 374 |
| 2006-04-07 | 351 | 358 | 350 | 357 | 245,000 | 357 |
| 2006-04-06 | 349 | 352 | 348 | 349 | 114,000 | 349 |
| 2006-04-05 | 346 | 355 | 345 | 348 | 221,000 | 348 |
| 2006-04-04 | 344 | 347 | 340 | 344 | 107,000 | 344 |
| 2006-04-03 | 346 | 348 | 339 | 339 | 164,000 | 339 |
| 2006-03-31 | 345 | 346 | 341 | 341 | 82,000 | 341 |
| 2006-03-30 | 336 | 345 | 335 | 343 | 139,000 | 343 |
| 2006-03-29 | 336 | 336 | 331 | 332 | 238,000 | 332 |
| 2006-03-28 | 335 | 335 | 331 | 333 | 75,000 | 333 |
| 2006-03-27 | 337 | 338 | 334 | 337 | 95,000 | 337 |
| 2006-03-24 | 338 | 338 | 330 | 333 | 110,000 | 333 |
| 2006-03-23 | 339 | 339 | 335 | 335 | 46,000 | 335 |
| 2006-03-22 | 341 | 341 | 332 | 336 | 62,000 | 336 |
| 2006-03-20 | 335 | 338 | 334 | 336 | 68,000 | 336 |
| 2006-03-17 | 327 | 330 | 327 | 330 | 39,000 | 330 |
| 2006-03-16 | 330 | 335 | 325 | 326 | 102,000 | 326 |
| 2006-03-15 | 336 | 336 | 330 | 332 | 59,000 | 332 |
| 2006-03-14 | 336 | 337 | 329 | 336 | 95,000 | 336 |
| 2006-03-13 | 339 | 344 | 337 | 340 | 168,000 | 340 |
| 2006-03-10 | 348 | 349 | 335 | 335 | 193,000 | 335 |
| 2006-03-09 | 325 | 342 | 325 | 339 | 149,000 | 339 |
| 2006-03-08 | 324 | 324 | 318 | 322 | 18,000 | 322 |
| 2006-03-07 | 326 | 326 | 323 | 324 | 42,000 | 324 |
| 2006-03-06 | 325 | 325 | 320 | 323 | 50,000 | 323 |
| 2006-03-03 | 330 | 330 | 315 | 320 | 72,000 | 320 |
| 2006-03-02 | 331 | 338 | 325 | 325 | 70,000 | 325 |
| 2006-03-01 | 330 | 335 | 328 | 328 | 100,000 | 328 |
| 2006-02-28 | 341 | 343 | 333 | 334 | 136,000 | 334 |
| 2006-02-27 | 341 | 352 | 339 | 345 | 165,000 | 345 |
| 2006-02-24 | 335 | 339 | 330 | 338 | 135,000 | 338 |
| 2006-02-23 | 320 | 329 | 320 | 328 | 136,000 | 328 |
| 2006-02-22 | 310 | 319 | 306 | 318 | 203,000 | 318 |
| 2006-02-21 | 294 | 308 | 288 | 302 | 506,000 | 302 |
| 2006-02-20 | 321 | 323 | 301 | 304 | 319,000 | 304 |
| 2006-02-17 | 342 | 347 | 323 | 327 | 232,000 | 327 |
| 2006-02-16 | 337 | 350 | 337 | 343 | 237,000 | 343 |
| 2006-02-15 | 354 | 360 | 341 | 342 | 247,000 | 342 |
| 2006-02-14 | 343 | 351 | 333 | 347 | 177,000 | 347 |
| 2006-02-13 | 358 | 358 | 342 | 343 | 257,000 | 343 |
| 2006-02-10 | 373 | 374 | 361 | 363 | 108,000 | 363 |
| 2006-02-09 | 373 | 378 | 368 | 373 | 175,000 | 373 |
| 2006-02-08 | 380 | 380 | 370 | 371 | 190,000 | 371 |
| 2006-02-07 | 372 | 379 | 370 | 378 | 122,000 | 378 |
| 2006-02-06 | 374 | 374 | 370 | 372 | 101,000 | 372 |
| 2006-02-03 | 377 | 378 | 374 | 378 | 135,000 | 378 |
| 2006-02-02 | 375 | 379 | 370 | 378 | 180,000 | 378 |
| 2006-02-01 | 383 | 391 | 373 | 374 | 260,000 | 374 |
| 2006-01-31 | 383 | 395 | 376 | 386 | 270,000 | 386 |
| 2006-01-30 | 385 | 388 | 377 | 386 | 240,000 | 386 |
| 2006-01-27 | 379 | 385 | 374 | 385 | 192,000 | 385 |
| 2006-01-26 | 374 | 379 | 371 | 376 | 147,000 | 376 |
| 2006-01-25 | 363 | 372 | 363 | 364 | 55,000 | 364 |
| 2006-01-24 | 356 | 369 | 356 | 362 | 79,000 | 362 |
| 2006-01-23 | 365 | 371 | 353 | 355 | 177,000 | 355 |
| 2006-01-20 | 384 | 390 | 373 | 375 | 154,000 | 375 |
| 2006-01-19 | 350 | 378 | 350 | 376 | 226,000 | 376 |
| 2006-01-18 | 376 | 383 | 340 | 358 | 457,000 | 358 |
| 2006-01-17 | 400 | 403 | 382 | 401 | 447,000 | 401 |
| 2006-01-16 | 397 | 405 | 397 | 404 | 389,000 | 404 |
| 2006-01-13 | 400 | 401 | 393 | 393 | 415,000 | 393 |
| 2006-01-12 | 408 | 408 | 400 | 404 | 408,000 | 404 |
| 2006-01-11 | 401 | 412 | 397 | 406 | 1,396,000 | 406 |
| 2006-01-10 | 402 | 402 | 395 | 398 | 756,000 | 398 |
| 2006-01-06 | 392 | 397 | 386 | 397 | 765,000 | 397 |
| 2006-01-05 | 381 | 397 | 380 | 397 | 1,336,000 | 397 |
| 2006-01-04 | 378 | 381 | 376 | 381 | 293,000 | 381 |
分割・併合履歴 ： なし
