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
2007-12-2820920920320560,000205
2007-12-27209211204209127,000209
2007-12-26203207201207182,000207
2007-12-25203205195198292,000198
2007-12-21205205197200255,000200
2007-12-20209209203205117,000205
2007-12-1921021520820947,000209
2007-12-18208214207213115,000213
2007-12-17217218211211185,000211
2007-12-14217220216216161,000216
2007-12-13225230217220153,000220
2007-12-1222122422022377,000223
2007-12-11223227222225136,000225
2007-12-10225226219222148,000222
2007-12-0721922321922385,000223
2007-12-06225225214217188,000217
2007-12-0522222521722480,000224
2007-12-04226230225225101,000225
2007-12-0323023422723090,000230
2007-11-30228232224229137,000229
2007-11-29222230220226127,000226
2007-11-2821822421622086,000220
2007-11-27214221213218137,000218
2007-11-26219219210214162,000214
2007-11-22210223207210236,000210
2007-11-21214223208215191,000215
2007-11-20200204193202127,000202
2007-11-1921221220320475,000204
2007-11-1620921120820943,000209
2007-11-15213217209212106,000212
2007-11-1421521521121386,000213
2007-11-13215215205206177,000206
2007-11-12215216205210171,000210
2007-11-0922522522122195,000221
2007-11-0822822822222567,000225
2007-11-0723623723023051,000230
2007-11-0623323723323556,000235
2007-11-05241244232233125,000233
2007-11-02237241235241126,000241
2007-11-0124024123523792,000237
2007-10-3123623823323870,000238
2007-10-30232234229234286,000234
2007-10-29233233228229265,000229
2007-10-26235236231232110,000232
2007-10-2523223323023169,000231
2007-10-2423923923423589,000235
2007-10-2324124123423492,000234
2007-10-22236239231234160,000234
2007-10-19249249241246133,000246
2007-10-1825425625225458,000254
2007-10-1725925925025387,000253
2007-10-1626526626026045,000260
2007-10-1526626826426454,000264
2007-10-1226927026026488,000264
2007-10-1127127126927059,000270
2007-10-1027027126826958,000269
2007-10-0927127326727343,000273
2007-10-0526626826526748,000267
2007-10-04267272265265126,000265
2007-10-03263264260262181,000262
2007-10-02256260255258133,000258
2007-10-01265266255256102,000256
2007-09-28264268258259161,000259
2007-09-27242259240259169,000259
2007-09-2623623823123884,000238
2007-09-2523423422723033,000230
2007-09-2123123122523038,000230
2007-09-2023723723123127,000231
2007-09-1923324023323659,000236
2007-09-1823524023023068,000230
2007-09-1422723122723082,000230
2007-09-1323523723023247,000232
2007-09-1224324323523563,000235
2007-09-1123623923623841,000238
2007-09-1024024223524054,000240
2007-09-0724324424224236,000242
2007-09-0624524524024432,000244
2007-09-0525325424524535,000245
2007-09-0425425625025441,000254
2007-09-0325425725225384,000253
2007-08-3124225024225095,000250
2007-08-3024824824124238,000242
2007-08-2924224524124445,000244
2007-08-2824925124524738,000247
2007-08-2725625625225331,000253
2007-08-2425725725025258,000252
2007-08-2324625124425169,000251
2007-08-2223924323824147,000241
2007-08-21245245233242142,000242
2007-08-20255255239241106,000241
2007-08-1725525524024084,000240
2007-08-1625926025125868,000258
2007-08-1527327326326378,000263
2007-08-1427327326927176,000271
2007-08-1326727126727028,000270
2007-08-1027327326526786,000267
2007-08-0927527527027097,000270
2007-08-08274275265270129,000270
2007-08-0727927927327370,000273
2007-08-0627527827427848,000278
2007-08-03284284277280200,000280
2007-08-0228728728328445,000284
2007-08-0128628728528646,000286
2007-07-3129129228728832,000288
2007-07-30282288280288110,000288
2007-07-27276288274287309,000287
2007-07-2630030029629656,000296
2007-07-2530030229930246,000302
2007-07-2430230330130239,000302
2007-07-2330630630130229,000302
2007-07-2030830930730721,000307
2007-07-1930831130630934,000309
2007-07-1830931030730754,000307
2007-07-1731631631031167,000311
2007-07-1330830930630740,000307
2007-07-1230830930630750,000307
2007-07-1131031030530647,000306
2007-07-1030931230830958,000309
2007-07-0930731230730964,000309
2007-07-0630830930530747,000307
2007-07-0530831430830933,000309
2007-07-0431031030630748,000307
2007-07-0331331430831050,000310
2007-07-02304318304312165,000312
2007-06-2930530830530731,000307
2007-06-2830630730330476,000304
2007-06-27304304300301131,000301
2007-06-2631231230630781,000307
2007-06-2531531631331451,000314
2007-06-2231831831331542,000315
2007-06-2131531831431765,000317
2007-06-2031431731331435,000314
2007-06-1931531531331350,000313
2007-06-1831931931431562,000315
2007-06-1531531831231587,000315
2007-06-14312322312315170,000315
2007-06-1331831931531774,000317
2007-06-12318320314319116,000319
2007-06-1132232231531786,000317
2007-06-08324324312317193,000317
2007-06-07316327316324188,000324
2007-06-0631832031331777,000317
2007-06-0531431631331499,000314
2007-06-04315320312313109,000313
2007-06-01312320311312332,000312
2007-05-31292308292304341,000304
2007-05-3030730730230667,000306
2007-05-2930130630130280,000302
2007-05-2830731030630662,000306
2007-05-2530630630030276,000302
2007-05-2430630630030181,000301
2007-05-2331031230430574,000305
2007-05-2230231030031091,000310
2007-05-2130030329830291,000302
2007-05-1830130229629882,000298
2007-05-1730130630030281,000302
2007-05-1630830829830095,000300
2007-05-15316316308310110,000310
2007-05-1431831931531686,000316
2007-05-1131531831231674,000316
2007-05-1031732531732061,000320
2007-05-0931832031631938,000319
2007-05-08318322315318114,000318
2007-05-07318321315316170,000316
2007-05-0231331531131450,000314
2007-05-0131131431131250,000312
2007-04-2730931130831071,000310
2007-04-26304310303309130,000309
2007-04-2530430730230338,000303
2007-04-24306307299302152,000302
2007-04-2330731330130390,000303
2007-04-2030730730530588,000305
2007-04-19315315307309136,000309
2007-04-1831831931731759,000317
2007-04-17324324315317103,000317
2007-04-16324325322323143,000323
2007-04-1332532532032086,000320
2007-04-1232632632332591,000325
2007-04-1132532732432748,000327
2007-04-10328331324329209,000329
2007-04-09328329318328324,000328
2007-04-06335335326327120,000327
2007-04-05334340331331207,000331
2007-04-04334337334335158,000335
2007-04-03327335327333218,000333
2007-04-02338340328329184,000329
2007-03-30342342335338133,000338
2007-03-29340341333339192,000339
2007-03-2833534433534279,000342
2007-03-27338350331340147,000340
2007-03-26346350344347130,000347
2007-03-23348348342345186,000345
2007-03-22344348340345149,000345
2007-03-20339347338339290,000339
2007-03-19334340328332193,000332
2007-03-16342344332333259,000333
2007-03-15345345339341187,000341
2007-03-14343345335336241,000336
2007-03-13353354348348286,000348
2007-03-12349355347351152,000351
2007-03-09346350346347273,000347
2007-03-08338352338351246,000351
2007-03-07343343333336228,000336
2007-03-06323335318334269,000334
2007-03-05337340315319491,000319
2007-03-02340348336348217,000348
2007-03-01354354340344349,000344
2007-02-28335350333349320,000349
2007-02-27371371362365227,000365
2007-02-26362373362370472,000370
2007-02-23352358350358241,000358
2007-02-22353355347354277,000354
2007-02-21354356351352184,000352
2007-02-20356357348357285,000357
2007-02-19356363350356716,000356
2007-02-16333349331346878,000346
2007-02-15335336334335232,000335
2007-02-14335336332333150,000333
2007-02-13335336330332142,000332
2007-02-0932533032433077,000330
2007-02-0832632832232596,000325
2007-02-0732932932332747,000327
2007-02-0632132831832897,000328
2007-02-0532432431932388,000323
2007-02-0233033132532759,000327
2007-02-0132832932632994,000329
2007-01-31325329323326145,000326
2007-01-30324326322323124,000323
2007-01-2931832131732069,000320
2007-01-26323323315315125,000315
2007-01-2532432531932056,000320
2007-01-2432432532132483,000324
2007-01-23321323318322117,000322
2007-01-2232032632032699,000326
2007-01-1931632031632039,000320
2007-01-1832132131531976,000319
2007-01-1731832031431961,000319
2007-01-1631631731331654,000316
2007-01-1531131631031680,000316
2007-01-1230731030630967,000309
2007-01-11306311305308112,000308
2007-01-1031731730830878,000308
2007-01-0931131331031264,000312
2007-01-0531731831131176,000311
2007-01-0432232231631845,000318

分割・併合履歴 : なし