5269 日本コンクリート工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 113 | 115 | 113 | 115 | 12,000 | 115 |
| 2008-12-29 | 111 | 115 | 111 | 115 | 18,000 | 115 |
| 2008-12-26 | 117 | 117 | 111 | 113 | 62,000 | 113 |
| 2008-12-25 | 108 | 112 | 108 | 111 | 30,000 | 111 |
| 2008-12-24 | 107 | 110 | 105 | 110 | 58,000 | 110 |
| 2008-12-22 | 100 | 111 | 98 | 108 | 38,000 | 108 |
| 2008-12-19 | 97 | 102 | 97 | 98 | 29,000 | 98 |
| 2008-12-18 | 100 | 103 | 98 | 99 | 58,000 | 99 |
| 2008-12-17 | 107 | 107 | 103 | 105 | 52,000 | 105 |
| 2008-12-16 | 110 | 111 | 110 | 111 | 24,000 | 111 |
| 2008-12-15 | 113 | 113 | 110 | 111 | 83,000 | 111 |
| 2008-12-12 | 110 | 113 | 110 | 110 | 112,000 | 110 |
| 2008-12-11 | 111 | 113 | 111 | 111 | 46,000 | 111 |
| 2008-12-10 | 110 | 116 | 110 | 112 | 111,000 | 112 |
| 2008-12-09 | 112 | 113 | 110 | 112 | 49,000 | 112 |
| 2008-12-08 | 110 | 111 | 109 | 111 | 36,000 | 111 |
| 2008-12-05 | 110 | 112 | 109 | 109 | 72,000 | 109 |
| 2008-12-04 | 111 | 112 | 109 | 112 | 91,000 | 112 |
| 2008-12-03 | 109 | 110 | 103 | 110 | 101,000 | 110 |
| 2008-12-02 | 109 | 110 | 107 | 109 | 61,000 | 109 |
| 2008-12-01 | 111 | 112 | 110 | 112 | 32,000 | 112 |
| 2008-11-28 | 110 | 111 | 107 | 111 | 90,000 | 111 |
| 2008-11-27 | 105 | 112 | 104 | 111 | 133,000 | 111 |
| 2008-11-26 | 103 | 104 | 102 | 104 | 83,000 | 104 |
| 2008-11-25 | 101 | 102 | 99 | 102 | 127,000 | 102 |
| 2008-11-21 | 94 | 99 | 93 | 99 | 107,000 | 99 |
| 2008-11-20 | 96 | 97 | 94 | 96 | 89,000 | 96 |
| 2008-11-19 | 99 | 99 | 97 | 97 | 106,000 | 97 |
| 2008-11-18 | 99 | 99 | 96 | 99 | 190,000 | 99 |
| 2008-11-17 | 103 | 103 | 97 | 99 | 301,000 | 99 |
| 2008-11-14 | 94 | 102 | 91 | 101 | 167,000 | 101 |
| 2008-11-13 | 91 | 93 | 89 | 91 | 62,000 | 91 |
| 2008-11-12 | 91 | 95 | 90 | 95 | 23,000 | 95 |
| 2008-11-11 | 95 | 95 | 93 | 93 | 20,000 | 93 |
| 2008-11-10 | 93 | 96 | 93 | 95 | 51,000 | 95 |
| 2008-11-07 | 90 | 94 | 89 | 94 | 54,000 | 94 |
| 2008-11-06 | 92 | 93 | 90 | 92 | 69,000 | 92 |
| 2008-11-05 | 92 | 96 | 92 | 94 | 135,000 | 94 |
| 2008-11-04 | 92 | 93 | 89 | 90 | 92,000 | 90 |
| 2008-10-31 | 89 | 90 | 86 | 89 | 107,000 | 89 |
| 2008-10-30 | 85 | 89 | 83 | 89 | 186,000 | 89 |
| 2008-10-29 | 90 | 90 | 80 | 83 | 107,000 | 83 |
| 2008-10-28 | 75 | 81 | 71 | 81 | 356,000 | 81 |
| 2008-10-27 | 83 | 90 | 79 | 81 | 129,000 | 81 |
| 2008-10-24 | 94 | 94 | 82 | 86 | 165,000 | 86 |
| 2008-10-23 | 90 | 91 | 86 | 90 | 132,000 | 90 |
| 2008-10-22 | 93 | 95 | 89 | 91 | 112,000 | 91 |
| 2008-10-21 | 97 | 97 | 93 | 95 | 145,000 | 95 |
| 2008-10-20 | 90 | 92 | 87 | 92 | 80,000 | 92 |
| 2008-10-17 | 86 | 88 | 84 | 87 | 47,000 | 87 |
| 2008-10-16 | 81 | 87 | 79 | 82 | 186,000 | 82 |
| 2008-10-15 | 91 | 91 | 86 | 88 | 141,000 | 88 |
| 2008-10-14 | 91 | 91 | 82 | 90 | 376,000 | 90 |
| 2008-10-10 | 77 | 79 | 70 | 70 | 419,000 | 70 |
| 2008-10-09 | 76 | 83 | 76 | 82 | 366,000 | 82 |
| 2008-10-08 | 84 | 86 | 74 | 76 | 745,000 | 76 |
| 2008-10-07 | 100 | 100 | 90 | 94 | 341,000 | 94 |
| 2008-10-06 | 110 | 111 | 101 | 107 | 123,000 | 107 |
| 2008-10-03 | 122 | 122 | 116 | 116 | 43,000 | 116 |
| 2008-10-02 | 128 | 128 | 123 | 124 | 17,000 | 124 |
| 2008-10-01 | 129 | 130 | 127 | 128 | 26,000 | 128 |
| 2008-09-30 | 128 | 128 | 125 | 126 | 49,000 | 126 |
| 2008-09-29 | 136 | 136 | 132 | 132 | 22,000 | 132 |
| 2008-09-26 | 139 | 139 | 131 | 132 | 70,000 | 132 |
| 2008-09-25 | 135 | 135 | 133 | 134 | 47,000 | 134 |
| 2008-09-24 | 129 | 138 | 129 | 137 | 51,000 | 137 |
| 2008-09-22 | 138 | 138 | 132 | 132 | 67,000 | 132 |
| 2008-09-19 | 132 | 135 | 131 | 134 | 44,000 | 134 |
| 2008-09-18 | 127 | 135 | 127 | 130 | 51,000 | 130 |
| 2008-09-17 | 130 | 131 | 125 | 131 | 29,000 | 131 |
| 2008-09-16 | 135 | 135 | 127 | 130 | 79,000 | 130 |
| 2008-09-12 | 134 | 136 | 131 | 136 | 50,000 | 136 |
| 2008-09-11 | 134 | 134 | 131 | 132 | 26,000 | 132 |
| 2008-09-10 | 130 | 133 | 130 | 132 | 38,000 | 132 |
| 2008-09-09 | 135 | 135 | 134 | 134 | 23,000 | 134 |
| 2008-09-08 | 134 | 139 | 134 | 135 | 54,000 | 135 |
| 2008-09-05 | 130 | 133 | 128 | 133 | 37,000 | 133 |
| 2008-09-04 | 137 | 140 | 135 | 138 | 36,000 | 138 |
| 2008-09-03 | 139 | 139 | 136 | 137 | 66,000 | 137 |
| 2008-09-02 | 143 | 143 | 136 | 137 | 50,000 | 137 |
| 2008-09-01 | 143 | 143 | 140 | 140 | 17,000 | 140 |
| 2008-08-29 | 138 | 142 | 138 | 142 | 29,000 | 142 |
| 2008-08-28 | 143 | 143 | 137 | 137 | 40,000 | 137 |
| 2008-08-27 | 142 | 142 | 140 | 142 | 34,000 | 142 |
| 2008-08-26 | 143 | 143 | 137 | 140 | 95,000 | 140 |
| 2008-08-25 | 137 | 143 | 137 | 141 | 52,000 | 141 |
| 2008-08-22 | 136 | 137 | 135 | 136 | 27,000 | 136 |
| 2008-08-21 | 135 | 137 | 134 | 136 | 32,000 | 136 |
| 2008-08-20 | 134 | 135 | 132 | 135 | 118,000 | 135 |
| 2008-08-19 | 143 | 143 | 132 | 132 | 241,000 | 132 |
| 2008-08-18 | 138 | 140 | 136 | 138 | 46,000 | 138 |
| 2008-08-15 | 139 | 139 | 135 | 138 | 79,000 | 138 |
| 2008-08-14 | 138 | 139 | 133 | 134 | 111,000 | 134 |
| 2008-08-13 | 144 | 148 | 138 | 138 | 128,000 | 138 |
| 2008-08-12 | 148 | 148 | 141 | 142 | 186,000 | 142 |
| 2008-08-11 | 159 | 159 | 144 | 148 | 128,000 | 148 |
| 2008-08-08 | 144 | 146 | 143 | 144 | 94,000 | 144 |
| 2008-08-07 | 156 | 156 | 145 | 148 | 67,000 | 148 |
| 2008-08-06 | 154 | 155 | 150 | 153 | 82,000 | 153 |
| 2008-08-05 | 156 | 157 | 149 | 149 | 52,000 | 149 |
| 2008-08-04 | 160 | 161 | 157 | 157 | 76,000 | 157 |
| 2008-08-01 | 163 | 165 | 162 | 163 | 12,000 | 163 |
| 2008-07-31 | 166 | 167 | 163 | 167 | 46,000 | 167 |
| 2008-07-30 | 163 | 167 | 162 | 166 | 32,000 | 166 |
| 2008-07-29 | 161 | 161 | 158 | 161 | 37,000 | 161 |
| 2008-07-28 | 166 | 166 | 161 | 162 | 32,000 | 162 |
| 2008-07-25 | 170 | 171 | 166 | 166 | 55,000 | 166 |
| 2008-07-24 | 167 | 169 | 165 | 166 | 27,000 | 166 |
| 2008-07-23 | 161 | 166 | 161 | 165 | 36,000 | 165 |
| 2008-07-22 | 160 | 161 | 154 | 161 | 85,000 | 161 |
| 2008-07-18 | 167 | 168 | 159 | 160 | 36,000 | 160 |
| 2008-07-17 | 170 | 170 | 167 | 167 | 21,000 | 167 |
| 2008-07-16 | 169 | 172 | 161 | 165 | 55,000 | 165 |
| 2008-07-15 | 171 | 171 | 166 | 169 | 85,000 | 169 |
| 2008-07-14 | 170 | 170 | 165 | 165 | 53,000 | 165 |
| 2008-07-11 | 168 | 168 | 160 | 168 | 92,000 | 168 |
| 2008-07-10 | 169 | 172 | 165 | 168 | 58,000 | 168 |
| 2008-07-09 | 171 | 171 | 169 | 169 | 21,000 | 169 |
| 2008-07-08 | 165 | 169 | 163 | 169 | 46,000 | 169 |
| 2008-07-07 | 164 | 169 | 163 | 169 | 56,000 | 169 |
| 2008-07-04 | 173 | 173 | 168 | 168 | 55,000 | 168 |
| 2008-07-03 | 172 | 176 | 170 | 176 | 34,000 | 176 |
| 2008-07-02 | 176 | 178 | 175 | 178 | 20,000 | 178 |
| 2008-07-01 | 181 | 182 | 177 | 179 | 7,000 | 179 |
| 2008-06-30 | 176 | 184 | 176 | 181 | 29,000 | 181 |
| 2008-06-27 | 181 | 183 | 180 | 181 | 40,000 | 181 |
| 2008-06-26 | 192 | 192 | 185 | 188 | 79,000 | 188 |
| 2008-06-25 | 188 | 189 | 184 | 186 | 43,000 | 186 |
| 2008-06-24 | 183 | 188 | 183 | 187 | 31,000 | 187 |
| 2008-06-23 | 181 | 181 | 179 | 180 | 34,000 | 180 |
| 2008-06-20 | 185 | 185 | 183 | 183 | 46,000 | 183 |
| 2008-06-19 | 190 | 190 | 183 | 185 | 59,000 | 185 |
| 2008-06-18 | 192 | 193 | 187 | 190 | 105,000 | 190 |
| 2008-06-17 | 185 | 193 | 183 | 193 | 125,000 | 193 |
| 2008-06-16 | 178 | 183 | 177 | 181 | 58,000 | 181 |
| 2008-06-13 | 178 | 179 | 177 | 177 | 78,000 | 177 |
| 2008-06-12 | 177 | 184 | 175 | 182 | 72,000 | 182 |
| 2008-06-11 | 174 | 180 | 174 | 179 | 48,000 | 179 |
| 2008-06-10 | 182 | 182 | 178 | 178 | 24,000 | 178 |
| 2008-06-09 | 179 | 180 | 177 | 178 | 37,000 | 178 |
| 2008-06-06 | 183 | 187 | 182 | 183 | 114,000 | 183 |
| 2008-06-05 | 182 | 184 | 180 | 182 | 90,000 | 182 |
| 2008-06-04 | 177 | 179 | 172 | 179 | 64,000 | 179 |
| 2008-06-03 | 173 | 174 | 172 | 172 | 50,000 | 172 |
| 2008-06-02 | 176 | 177 | 174 | 177 | 44,000 | 177 |
| 2008-05-30 | 175 | 175 | 173 | 174 | 33,000 | 174 |
| 2008-05-29 | 172 | 173 | 170 | 173 | 37,000 | 173 |
| 2008-05-28 | 175 | 175 | 171 | 171 | 34,000 | 171 |
| 2008-05-27 | 176 | 177 | 173 | 174 | 32,000 | 174 |
| 2008-05-26 | 178 | 179 | 173 | 174 | 73,000 | 174 |
| 2008-05-23 | 175 | 177 | 174 | 175 | 46,000 | 175 |
| 2008-05-22 | 174 | 176 | 172 | 176 | 50,000 | 176 |
| 2008-05-21 | 180 | 180 | 176 | 177 | 31,000 | 177 |
| 2008-05-20 | 181 | 182 | 178 | 180 | 81,000 | 180 |
| 2008-05-19 | 177 | 184 | 176 | 182 | 128,000 | 182 |
| 2008-05-16 | 180 | 180 | 175 | 176 | 95,000 | 176 |
| 2008-05-15 | 177 | 182 | 177 | 180 | 174,000 | 180 |
| 2008-05-14 | 182 | 182 | 174 | 177 | 87,000 | 177 |
| 2008-05-13 | 178 | 180 | 175 | 180 | 26,000 | 180 |
| 2008-05-12 | 176 | 176 | 174 | 174 | 24,000 | 174 |
| 2008-05-09 | 175 | 180 | 175 | 175 | 44,000 | 175 |
| 2008-05-08 | 174 | 177 | 174 | 176 | 37,000 | 176 |
| 2008-05-07 | 171 | 176 | 171 | 173 | 62,000 | 173 |
| 2008-05-02 | 173 | 173 | 171 | 172 | 50,000 | 172 |
| 2008-05-01 | 170 | 172 | 170 | 172 | 25,000 | 172 |
| 2008-04-30 | 172 | 172 | 171 | 171 | 39,000 | 171 |
| 2008-04-28 | 172 | 175 | 172 | 172 | 31,000 | 172 |
| 2008-04-25 | 175 | 176 | 173 | 174 | 63,000 | 174 |
| 2008-04-24 | 174 | 174 | 173 | 173 | 18,000 | 173 |
| 2008-04-23 | 171 | 174 | 171 | 173 | 28,000 | 173 |
| 2008-04-22 | 171 | 173 | 171 | 172 | 46,000 | 172 |
| 2008-04-21 | 178 | 180 | 177 | 178 | 19,000 | 178 |
| 2008-04-18 | 176 | 182 | 176 | 182 | 24,000 | 182 |
| 2008-04-17 | 180 | 181 | 177 | 179 | 29,000 | 179 |
| 2008-04-16 | 178 | 180 | 178 | 179 | 11,000 | 179 |
| 2008-04-15 | 181 | 181 | 176 | 178 | 39,000 | 178 |
| 2008-04-14 | 177 | 177 | 175 | 176 | 19,000 | 176 |
| 2008-04-11 | 182 | 182 | 176 | 179 | 35,000 | 179 |
| 2008-04-10 | 177 | 181 | 177 | 178 | 29,000 | 178 |
| 2008-04-09 | 183 | 185 | 181 | 183 | 56,000 | 183 |
| 2008-04-08 | 188 | 189 | 184 | 184 | 58,000 | 184 |
| 2008-04-07 | 177 | 189 | 177 | 187 | 102,000 | 187 |
| 2008-04-04 | 177 | 180 | 171 | 180 | 55,000 | 180 |
| 2008-04-03 | 174 | 179 | 173 | 178 | 55,000 | 178 |
| 2008-04-02 | 171 | 179 | 170 | 177 | 46,000 | 177 |
| 2008-04-01 | 169 | 170 | 164 | 169 | 87,000 | 169 |
| 2008-03-31 | 179 | 180 | 166 | 168 | 78,000 | 168 |
| 2008-03-28 | 179 | 180 | 174 | 180 | 143,000 | 180 |
| 2008-03-27 | 167 | 184 | 166 | 184 | 126,000 | 184 |
| 2008-03-26 | 167 | 170 | 167 | 169 | 80,000 | 169 |
| 2008-03-25 | 166 | 168 | 163 | 167 | 52,000 | 167 |
| 2008-03-24 | 161 | 166 | 161 | 162 | 64,000 | 162 |
| 2008-03-21 | 158 | 163 | 150 | 163 | 72,000 | 163 |
| 2008-03-19 | 159 | 159 | 154 | 158 | 56,000 | 158 |
| 2008-03-18 | 150 | 150 | 148 | 150 | 76,000 | 150 |
| 2008-03-17 | 165 | 165 | 143 | 149 | 116,000 | 149 |
| 2008-03-14 | 164 | 166 | 161 | 162 | 109,000 | 162 |
| 2008-03-13 | 168 | 168 | 163 | 164 | 126,000 | 164 |
| 2008-03-12 | 170 | 170 | 166 | 168 | 56,000 | 168 |
| 2008-03-11 | 162 | 162 | 158 | 162 | 67,000 | 162 |
| 2008-03-10 | 166 | 166 | 161 | 162 | 56,000 | 162 |
| 2008-03-07 | 163 | 163 | 160 | 161 | 55,000 | 161 |
| 2008-03-06 | 163 | 166 | 163 | 165 | 34,000 | 165 |
| 2008-03-05 | 161 | 164 | 160 | 162 | 85,000 | 162 |
| 2008-03-04 | 167 | 169 | 158 | 161 | 127,000 | 161 |
| 2008-03-03 | 171 | 171 | 166 | 167 | 80,000 | 167 |
| 2008-02-29 | 174 | 174 | 171 | 173 | 107,000 | 173 |
| 2008-02-28 | 175 | 175 | 171 | 174 | 88,000 | 174 |
| 2008-02-27 | 174 | 176 | 173 | 175 | 87,000 | 175 |
| 2008-02-26 | 175 | 175 | 169 | 169 | 134,000 | 169 |
| 2008-02-25 | 167 | 171 | 167 | 171 | 122,000 | 171 |
| 2008-02-22 | 165 | 167 | 164 | 167 | 63,000 | 167 |
| 2008-02-21 | 160 | 165 | 160 | 165 | 87,000 | 165 |
| 2008-02-20 | 166 | 168 | 160 | 160 | 143,000 | 160 |
| 2008-02-19 | 165 | 167 | 163 | 166 | 218,000 | 166 |
| 2008-02-18 | 159 | 163 | 152 | 162 | 714,000 | 162 |
| 2008-02-15 | 177 | 177 | 171 | 173 | 117,000 | 173 |
| 2008-02-14 | 165 | 172 | 165 | 172 | 161,000 | 172 |
| 2008-02-13 | 165 | 169 | 161 | 161 | 128,000 | 161 |
| 2008-02-12 | 167 | 169 | 162 | 162 | 76,000 | 162 |
| 2008-02-08 | 167 | 179 | 167 | 169 | 75,000 | 169 |
| 2008-02-07 | 174 | 176 | 167 | 171 | 76,000 | 171 |
| 2008-02-06 | 177 | 179 | 171 | 172 | 107,000 | 172 |
| 2008-02-05 | 185 | 185 | 180 | 182 | 106,000 | 182 |
| 2008-02-04 | 184 | 185 | 182 | 183 | 37,000 | 183 |
| 2008-02-01 | 182 | 186 | 179 | 179 | 73,000 | 179 |
| 2008-01-31 | 174 | 181 | 171 | 181 | 110,000 | 181 |
| 2008-01-30 | 176 | 182 | 173 | 173 | 75,000 | 173 |
| 2008-01-29 | 176 | 180 | 171 | 175 | 149,000 | 175 |
| 2008-01-28 | 170 | 177 | 170 | 173 | 205,000 | 173 |
| 2008-01-25 | 171 | 172 | 166 | 172 | 168,000 | 172 |
| 2008-01-24 | 160 | 166 | 160 | 166 | 92,000 | 166 |
| 2008-01-23 | 153 | 157 | 150 | 155 | 181,000 | 155 |
| 2008-01-22 | 155 | 157 | 146 | 146 | 275,000 | 146 |
| 2008-01-21 | 170 | 176 | 164 | 164 | 244,000 | 164 |
| 2008-01-18 | 163 | 181 | 160 | 173 | 349,000 | 173 |
| 2008-01-17 | 169 | 169 | 159 | 166 | 356,000 | 166 |
| 2008-01-16 | 165 | 169 | 154 | 159 | 360,000 | 159 |
| 2008-01-15 | 183 | 185 | 172 | 173 | 153,000 | 173 |
| 2008-01-11 | 192 | 193 | 185 | 185 | 141,000 | 185 |
| 2008-01-10 | 200 | 200 | 188 | 192 | 162,000 | 192 |
| 2008-01-09 | 184 | 190 | 184 | 190 | 146,000 | 190 |
| 2008-01-08 | 190 | 190 | 186 | 186 | 117,000 | 186 |
| 2008-01-07 | 185 | 195 | 185 | 189 | 222,000 | 189 |
| 2008-01-04 | 199 | 199 | 189 | 190 | 126,000 | 190 |
分割・併合履歴 ： なし
