5269 日本コンクリート工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 209 | 209 | 203 | 205 | 60,000 | 205 |
| 2007-12-27 | 209 | 211 | 204 | 209 | 127,000 | 209 |
| 2007-12-26 | 203 | 207 | 201 | 207 | 182,000 | 207 |
| 2007-12-25 | 203 | 205 | 195 | 198 | 292,000 | 198 |
| 2007-12-21 | 205 | 205 | 197 | 200 | 255,000 | 200 |
| 2007-12-20 | 209 | 209 | 203 | 205 | 117,000 | 205 |
| 2007-12-19 | 210 | 215 | 208 | 209 | 47,000 | 209 |
| 2007-12-18 | 208 | 214 | 207 | 213 | 115,000 | 213 |
| 2007-12-17 | 217 | 218 | 211 | 211 | 185,000 | 211 |
| 2007-12-14 | 217 | 220 | 216 | 216 | 161,000 | 216 |
| 2007-12-13 | 225 | 230 | 217 | 220 | 153,000 | 220 |
| 2007-12-12 | 221 | 224 | 220 | 223 | 77,000 | 223 |
| 2007-12-11 | 223 | 227 | 222 | 225 | 136,000 | 225 |
| 2007-12-10 | 225 | 226 | 219 | 222 | 148,000 | 222 |
| 2007-12-07 | 219 | 223 | 219 | 223 | 85,000 | 223 |
| 2007-12-06 | 225 | 225 | 214 | 217 | 188,000 | 217 |
| 2007-12-05 | 222 | 225 | 217 | 224 | 80,000 | 224 |
| 2007-12-04 | 226 | 230 | 225 | 225 | 101,000 | 225 |
| 2007-12-03 | 230 | 234 | 227 | 230 | 90,000 | 230 |
| 2007-11-30 | 228 | 232 | 224 | 229 | 137,000 | 229 |
| 2007-11-29 | 222 | 230 | 220 | 226 | 127,000 | 226 |
| 2007-11-28 | 218 | 224 | 216 | 220 | 86,000 | 220 |
| 2007-11-27 | 214 | 221 | 213 | 218 | 137,000 | 218 |
| 2007-11-26 | 219 | 219 | 210 | 214 | 162,000 | 214 |
| 2007-11-22 | 210 | 223 | 207 | 210 | 236,000 | 210 |
| 2007-11-21 | 214 | 223 | 208 | 215 | 191,000 | 215 |
| 2007-11-20 | 200 | 204 | 193 | 202 | 127,000 | 202 |
| 2007-11-19 | 212 | 212 | 203 | 204 | 75,000 | 204 |
| 2007-11-16 | 209 | 211 | 208 | 209 | 43,000 | 209 |
| 2007-11-15 | 213 | 217 | 209 | 212 | 106,000 | 212 |
| 2007-11-14 | 215 | 215 | 211 | 213 | 86,000 | 213 |
| 2007-11-13 | 215 | 215 | 205 | 206 | 177,000 | 206 |
| 2007-11-12 | 215 | 216 | 205 | 210 | 171,000 | 210 |
| 2007-11-09 | 225 | 225 | 221 | 221 | 95,000 | 221 |
| 2007-11-08 | 228 | 228 | 222 | 225 | 67,000 | 225 |
| 2007-11-07 | 236 | 237 | 230 | 230 | 51,000 | 230 |
| 2007-11-06 | 233 | 237 | 233 | 235 | 56,000 | 235 |
| 2007-11-05 | 241 | 244 | 232 | 233 | 125,000 | 233 |
| 2007-11-02 | 237 | 241 | 235 | 241 | 126,000 | 241 |
| 2007-11-01 | 240 | 241 | 235 | 237 | 92,000 | 237 |
| 2007-10-31 | 236 | 238 | 233 | 238 | 70,000 | 238 |
| 2007-10-30 | 232 | 234 | 229 | 234 | 286,000 | 234 |
| 2007-10-29 | 233 | 233 | 228 | 229 | 265,000 | 229 |
| 2007-10-26 | 235 | 236 | 231 | 232 | 110,000 | 232 |
| 2007-10-25 | 232 | 233 | 230 | 231 | 69,000 | 231 |
| 2007-10-24 | 239 | 239 | 234 | 235 | 89,000 | 235 |
| 2007-10-23 | 241 | 241 | 234 | 234 | 92,000 | 234 |
| 2007-10-22 | 236 | 239 | 231 | 234 | 160,000 | 234 |
| 2007-10-19 | 249 | 249 | 241 | 246 | 133,000 | 246 |
| 2007-10-18 | 254 | 256 | 252 | 254 | 58,000 | 254 |
| 2007-10-17 | 259 | 259 | 250 | 253 | 87,000 | 253 |
| 2007-10-16 | 265 | 266 | 260 | 260 | 45,000 | 260 |
| 2007-10-15 | 266 | 268 | 264 | 264 | 54,000 | 264 |
| 2007-10-12 | 269 | 270 | 260 | 264 | 88,000 | 264 |
| 2007-10-11 | 271 | 271 | 269 | 270 | 59,000 | 270 |
| 2007-10-10 | 270 | 271 | 268 | 269 | 58,000 | 269 |
| 2007-10-09 | 271 | 273 | 267 | 273 | 43,000 | 273 |
| 2007-10-05 | 266 | 268 | 265 | 267 | 48,000 | 267 |
| 2007-10-04 | 267 | 272 | 265 | 265 | 126,000 | 265 |
| 2007-10-03 | 263 | 264 | 260 | 262 | 181,000 | 262 |
| 2007-10-02 | 256 | 260 | 255 | 258 | 133,000 | 258 |
| 2007-10-01 | 265 | 266 | 255 | 256 | 102,000 | 256 |
| 2007-09-28 | 264 | 268 | 258 | 259 | 161,000 | 259 |
| 2007-09-27 | 242 | 259 | 240 | 259 | 169,000 | 259 |
| 2007-09-26 | 236 | 238 | 231 | 238 | 84,000 | 238 |
| 2007-09-25 | 234 | 234 | 227 | 230 | 33,000 | 230 |
| 2007-09-21 | 231 | 231 | 225 | 230 | 38,000 | 230 |
| 2007-09-20 | 237 | 237 | 231 | 231 | 27,000 | 231 |
| 2007-09-19 | 233 | 240 | 233 | 236 | 59,000 | 236 |
| 2007-09-18 | 235 | 240 | 230 | 230 | 68,000 | 230 |
| 2007-09-14 | 227 | 231 | 227 | 230 | 82,000 | 230 |
| 2007-09-13 | 235 | 237 | 230 | 232 | 47,000 | 232 |
| 2007-09-12 | 243 | 243 | 235 | 235 | 63,000 | 235 |
| 2007-09-11 | 236 | 239 | 236 | 238 | 41,000 | 238 |
| 2007-09-10 | 240 | 242 | 235 | 240 | 54,000 | 240 |
| 2007-09-07 | 243 | 244 | 242 | 242 | 36,000 | 242 |
| 2007-09-06 | 245 | 245 | 240 | 244 | 32,000 | 244 |
| 2007-09-05 | 253 | 254 | 245 | 245 | 35,000 | 245 |
| 2007-09-04 | 254 | 256 | 250 | 254 | 41,000 | 254 |
| 2007-09-03 | 254 | 257 | 252 | 253 | 84,000 | 253 |
| 2007-08-31 | 242 | 250 | 242 | 250 | 95,000 | 250 |
| 2007-08-30 | 248 | 248 | 241 | 242 | 38,000 | 242 |
| 2007-08-29 | 242 | 245 | 241 | 244 | 45,000 | 244 |
| 2007-08-28 | 249 | 251 | 245 | 247 | 38,000 | 247 |
| 2007-08-27 | 256 | 256 | 252 | 253 | 31,000 | 253 |
| 2007-08-24 | 257 | 257 | 250 | 252 | 58,000 | 252 |
| 2007-08-23 | 246 | 251 | 244 | 251 | 69,000 | 251 |
| 2007-08-22 | 239 | 243 | 238 | 241 | 47,000 | 241 |
| 2007-08-21 | 245 | 245 | 233 | 242 | 142,000 | 242 |
| 2007-08-20 | 255 | 255 | 239 | 241 | 106,000 | 241 |
| 2007-08-17 | 255 | 255 | 240 | 240 | 84,000 | 240 |
| 2007-08-16 | 259 | 260 | 251 | 258 | 68,000 | 258 |
| 2007-08-15 | 273 | 273 | 263 | 263 | 78,000 | 263 |
| 2007-08-14 | 273 | 273 | 269 | 271 | 76,000 | 271 |
| 2007-08-13 | 267 | 271 | 267 | 270 | 28,000 | 270 |
| 2007-08-10 | 273 | 273 | 265 | 267 | 86,000 | 267 |
| 2007-08-09 | 275 | 275 | 270 | 270 | 97,000 | 270 |
| 2007-08-08 | 274 | 275 | 265 | 270 | 129,000 | 270 |
| 2007-08-07 | 279 | 279 | 273 | 273 | 70,000 | 273 |
| 2007-08-06 | 275 | 278 | 274 | 278 | 48,000 | 278 |
| 2007-08-03 | 284 | 284 | 277 | 280 | 200,000 | 280 |
| 2007-08-02 | 287 | 287 | 283 | 284 | 45,000 | 284 |
| 2007-08-01 | 286 | 287 | 285 | 286 | 46,000 | 286 |
| 2007-07-31 | 291 | 292 | 287 | 288 | 32,000 | 288 |
| 2007-07-30 | 282 | 288 | 280 | 288 | 110,000 | 288 |
| 2007-07-27 | 276 | 288 | 274 | 287 | 309,000 | 287 |
| 2007-07-26 | 300 | 300 | 296 | 296 | 56,000 | 296 |
| 2007-07-25 | 300 | 302 | 299 | 302 | 46,000 | 302 |
| 2007-07-24 | 302 | 303 | 301 | 302 | 39,000 | 302 |
| 2007-07-23 | 306 | 306 | 301 | 302 | 29,000 | 302 |
| 2007-07-20 | 308 | 309 | 307 | 307 | 21,000 | 307 |
| 2007-07-19 | 308 | 311 | 306 | 309 | 34,000 | 309 |
| 2007-07-18 | 309 | 310 | 307 | 307 | 54,000 | 307 |
| 2007-07-17 | 316 | 316 | 310 | 311 | 67,000 | 311 |
| 2007-07-13 | 308 | 309 | 306 | 307 | 40,000 | 307 |
| 2007-07-12 | 308 | 309 | 306 | 307 | 50,000 | 307 |
| 2007-07-11 | 310 | 310 | 305 | 306 | 47,000 | 306 |
| 2007-07-10 | 309 | 312 | 308 | 309 | 58,000 | 309 |
| 2007-07-09 | 307 | 312 | 307 | 309 | 64,000 | 309 |
| 2007-07-06 | 308 | 309 | 305 | 307 | 47,000 | 307 |
| 2007-07-05 | 308 | 314 | 308 | 309 | 33,000 | 309 |
| 2007-07-04 | 310 | 310 | 306 | 307 | 48,000 | 307 |
| 2007-07-03 | 313 | 314 | 308 | 310 | 50,000 | 310 |
| 2007-07-02 | 304 | 318 | 304 | 312 | 165,000 | 312 |
| 2007-06-29 | 305 | 308 | 305 | 307 | 31,000 | 307 |
| 2007-06-28 | 306 | 307 | 303 | 304 | 76,000 | 304 |
| 2007-06-27 | 304 | 304 | 300 | 301 | 131,000 | 301 |
| 2007-06-26 | 312 | 312 | 306 | 307 | 81,000 | 307 |
| 2007-06-25 | 315 | 316 | 313 | 314 | 51,000 | 314 |
| 2007-06-22 | 318 | 318 | 313 | 315 | 42,000 | 315 |
| 2007-06-21 | 315 | 318 | 314 | 317 | 65,000 | 317 |
| 2007-06-20 | 314 | 317 | 313 | 314 | 35,000 | 314 |
| 2007-06-19 | 315 | 315 | 313 | 313 | 50,000 | 313 |
| 2007-06-18 | 319 | 319 | 314 | 315 | 62,000 | 315 |
| 2007-06-15 | 315 | 318 | 312 | 315 | 87,000 | 315 |
| 2007-06-14 | 312 | 322 | 312 | 315 | 170,000 | 315 |
| 2007-06-13 | 318 | 319 | 315 | 317 | 74,000 | 317 |
| 2007-06-12 | 318 | 320 | 314 | 319 | 116,000 | 319 |
| 2007-06-11 | 322 | 322 | 315 | 317 | 86,000 | 317 |
| 2007-06-08 | 324 | 324 | 312 | 317 | 193,000 | 317 |
| 2007-06-07 | 316 | 327 | 316 | 324 | 188,000 | 324 |
| 2007-06-06 | 318 | 320 | 313 | 317 | 77,000 | 317 |
| 2007-06-05 | 314 | 316 | 313 | 314 | 99,000 | 314 |
| 2007-06-04 | 315 | 320 | 312 | 313 | 109,000 | 313 |
| 2007-06-01 | 312 | 320 | 311 | 312 | 332,000 | 312 |
| 2007-05-31 | 292 | 308 | 292 | 304 | 341,000 | 304 |
| 2007-05-30 | 307 | 307 | 302 | 306 | 67,000 | 306 |
| 2007-05-29 | 301 | 306 | 301 | 302 | 80,000 | 302 |
| 2007-05-28 | 307 | 310 | 306 | 306 | 62,000 | 306 |
| 2007-05-25 | 306 | 306 | 300 | 302 | 76,000 | 302 |
| 2007-05-24 | 306 | 306 | 300 | 301 | 81,000 | 301 |
| 2007-05-23 | 310 | 312 | 304 | 305 | 74,000 | 305 |
| 2007-05-22 | 302 | 310 | 300 | 310 | 91,000 | 310 |
| 2007-05-21 | 300 | 303 | 298 | 302 | 91,000 | 302 |
| 2007-05-18 | 301 | 302 | 296 | 298 | 82,000 | 298 |
| 2007-05-17 | 301 | 306 | 300 | 302 | 81,000 | 302 |
| 2007-05-16 | 308 | 308 | 298 | 300 | 95,000 | 300 |
| 2007-05-15 | 316 | 316 | 308 | 310 | 110,000 | 310 |
| 2007-05-14 | 318 | 319 | 315 | 316 | 86,000 | 316 |
| 2007-05-11 | 315 | 318 | 312 | 316 | 74,000 | 316 |
| 2007-05-10 | 317 | 325 | 317 | 320 | 61,000 | 320 |
| 2007-05-09 | 318 | 320 | 316 | 319 | 38,000 | 319 |
| 2007-05-08 | 318 | 322 | 315 | 318 | 114,000 | 318 |
| 2007-05-07 | 318 | 321 | 315 | 316 | 170,000 | 316 |
| 2007-05-02 | 313 | 315 | 311 | 314 | 50,000 | 314 |
| 2007-05-01 | 311 | 314 | 311 | 312 | 50,000 | 312 |
| 2007-04-27 | 309 | 311 | 308 | 310 | 71,000 | 310 |
| 2007-04-26 | 304 | 310 | 303 | 309 | 130,000 | 309 |
| 2007-04-25 | 304 | 307 | 302 | 303 | 38,000 | 303 |
| 2007-04-24 | 306 | 307 | 299 | 302 | 152,000 | 302 |
| 2007-04-23 | 307 | 313 | 301 | 303 | 90,000 | 303 |
| 2007-04-20 | 307 | 307 | 305 | 305 | 88,000 | 305 |
| 2007-04-19 | 315 | 315 | 307 | 309 | 136,000 | 309 |
| 2007-04-18 | 318 | 319 | 317 | 317 | 59,000 | 317 |
| 2007-04-17 | 324 | 324 | 315 | 317 | 103,000 | 317 |
| 2007-04-16 | 324 | 325 | 322 | 323 | 143,000 | 323 |
| 2007-04-13 | 325 | 325 | 320 | 320 | 86,000 | 320 |
| 2007-04-12 | 326 | 326 | 323 | 325 | 91,000 | 325 |
| 2007-04-11 | 325 | 327 | 324 | 327 | 48,000 | 327 |
| 2007-04-10 | 328 | 331 | 324 | 329 | 209,000 | 329 |
| 2007-04-09 | 328 | 329 | 318 | 328 | 324,000 | 328 |
| 2007-04-06 | 335 | 335 | 326 | 327 | 120,000 | 327 |
| 2007-04-05 | 334 | 340 | 331 | 331 | 207,000 | 331 |
| 2007-04-04 | 334 | 337 | 334 | 335 | 158,000 | 335 |
| 2007-04-03 | 327 | 335 | 327 | 333 | 218,000 | 333 |
| 2007-04-02 | 338 | 340 | 328 | 329 | 184,000 | 329 |
| 2007-03-30 | 342 | 342 | 335 | 338 | 133,000 | 338 |
| 2007-03-29 | 340 | 341 | 333 | 339 | 192,000 | 339 |
| 2007-03-28 | 335 | 344 | 335 | 342 | 79,000 | 342 |
| 2007-03-27 | 338 | 350 | 331 | 340 | 147,000 | 340 |
| 2007-03-26 | 346 | 350 | 344 | 347 | 130,000 | 347 |
| 2007-03-23 | 348 | 348 | 342 | 345 | 186,000 | 345 |
| 2007-03-22 | 344 | 348 | 340 | 345 | 149,000 | 345 |
| 2007-03-20 | 339 | 347 | 338 | 339 | 290,000 | 339 |
| 2007-03-19 | 334 | 340 | 328 | 332 | 193,000 | 332 |
| 2007-03-16 | 342 | 344 | 332 | 333 | 259,000 | 333 |
| 2007-03-15 | 345 | 345 | 339 | 341 | 187,000 | 341 |
| 2007-03-14 | 343 | 345 | 335 | 336 | 241,000 | 336 |
| 2007-03-13 | 353 | 354 | 348 | 348 | 286,000 | 348 |
| 2007-03-12 | 349 | 355 | 347 | 351 | 152,000 | 351 |
| 2007-03-09 | 346 | 350 | 346 | 347 | 273,000 | 347 |
| 2007-03-08 | 338 | 352 | 338 | 351 | 246,000 | 351 |
| 2007-03-07 | 343 | 343 | 333 | 336 | 228,000 | 336 |
| 2007-03-06 | 323 | 335 | 318 | 334 | 269,000 | 334 |
| 2007-03-05 | 337 | 340 | 315 | 319 | 491,000 | 319 |
| 2007-03-02 | 340 | 348 | 336 | 348 | 217,000 | 348 |
| 2007-03-01 | 354 | 354 | 340 | 344 | 349,000 | 344 |
| 2007-02-28 | 335 | 350 | 333 | 349 | 320,000 | 349 |
| 2007-02-27 | 371 | 371 | 362 | 365 | 227,000 | 365 |
| 2007-02-26 | 362 | 373 | 362 | 370 | 472,000 | 370 |
| 2007-02-23 | 352 | 358 | 350 | 358 | 241,000 | 358 |
| 2007-02-22 | 353 | 355 | 347 | 354 | 277,000 | 354 |
| 2007-02-21 | 354 | 356 | 351 | 352 | 184,000 | 352 |
| 2007-02-20 | 356 | 357 | 348 | 357 | 285,000 | 357 |
| 2007-02-19 | 356 | 363 | 350 | 356 | 716,000 | 356 |
| 2007-02-16 | 333 | 349 | 331 | 346 | 878,000 | 346 |
| 2007-02-15 | 335 | 336 | 334 | 335 | 232,000 | 335 |
| 2007-02-14 | 335 | 336 | 332 | 333 | 150,000 | 333 |
| 2007-02-13 | 335 | 336 | 330 | 332 | 142,000 | 332 |
| 2007-02-09 | 325 | 330 | 324 | 330 | 77,000 | 330 |
| 2007-02-08 | 326 | 328 | 322 | 325 | 96,000 | 325 |
| 2007-02-07 | 329 | 329 | 323 | 327 | 47,000 | 327 |
| 2007-02-06 | 321 | 328 | 318 | 328 | 97,000 | 328 |
| 2007-02-05 | 324 | 324 | 319 | 323 | 88,000 | 323 |
| 2007-02-02 | 330 | 331 | 325 | 327 | 59,000 | 327 |
| 2007-02-01 | 328 | 329 | 326 | 329 | 94,000 | 329 |
| 2007-01-31 | 325 | 329 | 323 | 326 | 145,000 | 326 |
| 2007-01-30 | 324 | 326 | 322 | 323 | 124,000 | 323 |
| 2007-01-29 | 318 | 321 | 317 | 320 | 69,000 | 320 |
| 2007-01-26 | 323 | 323 | 315 | 315 | 125,000 | 315 |
| 2007-01-25 | 324 | 325 | 319 | 320 | 56,000 | 320 |
| 2007-01-24 | 324 | 325 | 321 | 324 | 83,000 | 324 |
| 2007-01-23 | 321 | 323 | 318 | 322 | 117,000 | 322 |
| 2007-01-22 | 320 | 326 | 320 | 326 | 99,000 | 326 |
| 2007-01-19 | 316 | 320 | 316 | 320 | 39,000 | 320 |
| 2007-01-18 | 321 | 321 | 315 | 319 | 76,000 | 319 |
| 2007-01-17 | 318 | 320 | 314 | 319 | 61,000 | 319 |
| 2007-01-16 | 316 | 317 | 313 | 316 | 54,000 | 316 |
| 2007-01-15 | 311 | 316 | 310 | 316 | 80,000 | 316 |
| 2007-01-12 | 307 | 310 | 306 | 309 | 67,000 | 309 |
| 2007-01-11 | 306 | 311 | 305 | 308 | 112,000 | 308 |
| 2007-01-10 | 317 | 317 | 308 | 308 | 78,000 | 308 |
| 2007-01-09 | 311 | 313 | 310 | 312 | 64,000 | 312 |
| 2007-01-05 | 317 | 318 | 311 | 311 | 76,000 | 311 |
| 2007-01-04 | 322 | 322 | 316 | 318 | 45,000 | 318 |
分割・併合履歴 ： なし
