5269 日本コンクリート工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 117 | 117 | 116 | 117 | 26,000 | 117 |
| 2009-12-29 | 119 | 119 | 116 | 117 | 20,000 | 117 |
| 2009-12-28 | 117 | 119 | 116 | 118 | 52,000 | 118 |
| 2009-12-25 | 120 | 120 | 118 | 118 | 44,000 | 118 |
| 2009-12-24 | 118 | 119 | 117 | 119 | 60,000 | 119 |
| 2009-12-22 | 118 | 118 | 117 | 117 | 45,000 | 117 |
| 2009-12-21 | 118 | 118 | 116 | 117 | 25,000 | 117 |
| 2009-12-18 | 116 | 118 | 115 | 118 | 28,000 | 118 |
| 2009-12-17 | 119 | 119 | 118 | 119 | 42,000 | 119 |
| 2009-12-16 | 120 | 120 | 116 | 118 | 33,000 | 118 |
| 2009-12-15 | 122 | 122 | 119 | 120 | 49,000 | 120 |
| 2009-12-14 | 123 | 123 | 121 | 122 | 47,000 | 122 |
| 2009-12-11 | 120 | 122 | 118 | 122 | 68,000 | 122 |
| 2009-12-10 | 122 | 123 | 120 | 121 | 22,000 | 121 |
| 2009-12-09 | 124 | 124 | 120 | 122 | 75,000 | 122 |
| 2009-12-08 | 123 | 124 | 122 | 123 | 43,000 | 123 |
| 2009-12-07 | 126 | 126 | 121 | 121 | 56,000 | 121 |
| 2009-12-04 | 125 | 128 | 122 | 125 | 33,000 | 125 |
| 2009-12-03 | 123 | 125 | 117 | 123 | 45,000 | 123 |
| 2009-12-02 | 121 | 125 | 116 | 118 | 52,000 | 118 |
| 2009-12-01 | 113 | 117 | 113 | 116 | 31,000 | 116 |
| 2009-11-30 | 110 | 115 | 108 | 114 | 41,000 | 114 |
| 2009-11-27 | 110 | 112 | 109 | 110 | 48,000 | 110 |
| 2009-11-26 | 118 | 118 | 111 | 111 | 74,000 | 111 |
| 2009-11-25 | 112 | 118 | 112 | 116 | 77,000 | 116 |
| 2009-11-24 | 118 | 118 | 113 | 113 | 39,000 | 113 |
| 2009-11-20 | 114 | 121 | 114 | 116 | 34,000 | 116 |
| 2009-11-19 | 122 | 122 | 113 | 116 | 93,000 | 116 |
| 2009-11-18 | 123 | 125 | 122 | 124 | 23,000 | 124 |
| 2009-11-17 | 126 | 128 | 125 | 125 | 63,000 | 125 |
| 2009-11-16 | 130 | 130 | 123 | 128 | 198,000 | 128 |
| 2009-11-13 | 144 | 146 | 124 | 126 | 183,000 | 126 |
| 2009-11-12 | 149 | 149 | 145 | 147 | 37,000 | 147 |
| 2009-11-11 | 152 | 152 | 148 | 148 | 19,000 | 148 |
| 2009-11-10 | 148 | 154 | 148 | 149 | 37,000 | 149 |
| 2009-11-09 | 148 | 148 | 146 | 147 | 14,000 | 147 |
| 2009-11-06 | 151 | 151 | 145 | 147 | 61,000 | 147 |
| 2009-11-05 | 150 | 150 | 147 | 150 | 26,000 | 150 |
| 2009-11-04 | 148 | 149 | 147 | 149 | 19,000 | 149 |
| 2009-11-02 | 146 | 149 | 146 | 146 | 39,000 | 146 |
| 2009-10-30 | 150 | 151 | 148 | 151 | 45,000 | 151 |
| 2009-10-29 | 148 | 153 | 147 | 150 | 57,000 | 150 |
| 2009-10-28 | 150 | 152 | 150 | 151 | 28,000 | 151 |
| 2009-10-27 | 154 | 155 | 150 | 151 | 54,000 | 151 |
| 2009-10-26 | 160 | 160 | 154 | 157 | 61,000 | 157 |
| 2009-10-23 | 157 | 159 | 157 | 159 | 35,000 | 159 |
| 2009-10-22 | 155 | 156 | 155 | 156 | 17,000 | 156 |
| 2009-10-21 | 158 | 159 | 156 | 157 | 24,000 | 157 |
| 2009-10-20 | 158 | 158 | 157 | 157 | 21,000 | 157 |
| 2009-10-19 | 158 | 159 | 157 | 157 | 24,000 | 157 |
| 2009-10-16 | 162 | 163 | 159 | 162 | 30,000 | 162 |
| 2009-10-15 | 165 | 167 | 162 | 162 | 73,000 | 162 |
| 2009-10-14 | 161 | 163 | 160 | 163 | 80,000 | 163 |
| 2009-10-13 | 154 | 162 | 154 | 159 | 54,000 | 159 |
| 2009-10-09 | 151 | 159 | 151 | 152 | 49,000 | 152 |
| 2009-10-08 | 153 | 153 | 149 | 149 | 37,000 | 149 |
| 2009-10-07 | 151 | 153 | 148 | 152 | 37,000 | 152 |
| 2009-10-06 | 149 | 152 | 148 | 149 | 48,000 | 149 |
| 2009-10-05 | 151 | 154 | 147 | 151 | 71,000 | 151 |
| 2009-10-02 | 156 | 160 | 151 | 153 | 65,000 | 153 |
| 2009-10-01 | 163 | 163 | 155 | 159 | 30,000 | 159 |
| 2009-09-30 | 158 | 162 | 158 | 161 | 82,000 | 161 |
| 2009-09-29 | 163 | 163 | 155 | 156 | 54,000 | 156 |
| 2009-09-28 | 170 | 170 | 158 | 160 | 56,000 | 160 |
| 2009-09-25 | 170 | 170 | 165 | 168 | 59,000 | 168 |
| 2009-09-24 | 167 | 170 | 163 | 170 | 83,000 | 170 |
| 2009-09-18 | 177 | 178 | 166 | 169 | 206,000 | 169 |
| 2009-09-17 | 182 | 184 | 176 | 177 | 154,000 | 177 |
| 2009-09-16 | 179 | 185 | 177 | 179 | 305,000 | 179 |
| 2009-09-15 | 183 | 184 | 179 | 183 | 93,000 | 183 |
| 2009-09-14 | 181 | 185 | 174 | 185 | 79,000 | 185 |
| 2009-09-11 | 185 | 185 | 178 | 182 | 103,000 | 182 |
| 2009-09-10 | 175 | 181 | 175 | 180 | 47,000 | 180 |
| 2009-09-09 | 176 | 179 | 175 | 177 | 37,000 | 177 |
| 2009-09-08 | 176 | 180 | 176 | 176 | 52,000 | 176 |
| 2009-09-07 | 182 | 184 | 174 | 177 | 95,000 | 177 |
| 2009-09-04 | 186 | 186 | 181 | 181 | 42,000 | 181 |
| 2009-09-03 | 185 | 187 | 184 | 184 | 59,000 | 184 |
| 2009-09-02 | 184 | 186 | 181 | 185 | 105,000 | 185 |
| 2009-09-01 | 190 | 192 | 188 | 188 | 42,000 | 188 |
| 2009-08-31 | 190 | 192 | 187 | 189 | 75,000 | 189 |
| 2009-08-28 | 192 | 192 | 184 | 189 | 107,000 | 189 |
| 2009-08-27 | 189 | 192 | 186 | 192 | 125,000 | 192 |
| 2009-08-26 | 186 | 190 | 186 | 189 | 84,000 | 189 |
| 2009-08-25 | 190 | 190 | 187 | 188 | 63,000 | 188 |
| 2009-08-24 | 190 | 191 | 186 | 187 | 88,000 | 187 |
| 2009-08-21 | 192 | 192 | 183 | 187 | 88,000 | 187 |
| 2009-08-20 | 188 | 192 | 187 | 191 | 90,000 | 191 |
| 2009-08-19 | 190 | 192 | 184 | 185 | 191,000 | 185 |
| 2009-08-18 | 186 | 193 | 185 | 188 | 212,000 | 188 |
| 2009-08-17 | 200 | 200 | 190 | 190 | 274,000 | 190 |
| 2009-08-14 | 201 | 201 | 193 | 199 | 443,000 | 199 |
| 2009-08-13 | 196 | 207 | 195 | 200 | 2,299,000 | 200 |
| 2009-08-12 | 174 | 196 | 169 | 193 | 1,268,000 | 193 |
| 2009-08-11 | 169 | 174 | 169 | 174 | 87,000 | 174 |
| 2009-08-10 | 170 | 170 | 166 | 169 | 70,000 | 169 |
| 2009-08-07 | 167 | 168 | 165 | 167 | 29,000 | 167 |
| 2009-08-06 | 171 | 173 | 168 | 170 | 29,000 | 170 |
| 2009-08-05 | 169 | 172 | 168 | 169 | 63,000 | 169 |
| 2009-08-04 | 170 | 171 | 169 | 169 | 26,000 | 169 |
| 2009-08-03 | 170 | 171 | 169 | 169 | 46,000 | 169 |
| 2009-07-31 | 174 | 174 | 167 | 169 | 37,000 | 169 |
| 2009-07-30 | 169 | 174 | 168 | 174 | 33,000 | 174 |
| 2009-07-29 | 171 | 172 | 168 | 168 | 43,000 | 168 |
| 2009-07-28 | 174 | 183 | 170 | 172 | 209,000 | 172 |
| 2009-07-27 | 161 | 179 | 161 | 176 | 341,000 | 176 |
| 2009-07-24 | 160 | 165 | 158 | 160 | 101,000 | 160 |
| 2009-07-23 | 161 | 161 | 156 | 156 | 122,000 | 156 |
| 2009-07-22 | 161 | 161 | 158 | 159 | 48,000 | 159 |
| 2009-07-21 | 157 | 160 | 156 | 157 | 102,000 | 157 |
| 2009-07-17 | 157 | 158 | 155 | 155 | 36,000 | 155 |
| 2009-07-16 | 158 | 160 | 156 | 156 | 66,000 | 156 |
| 2009-07-15 | 161 | 162 | 156 | 156 | 93,000 | 156 |
| 2009-07-14 | 158 | 161 | 157 | 159 | 95,000 | 159 |
| 2009-07-13 | 163 | 165 | 155 | 155 | 117,000 | 155 |
| 2009-07-10 | 163 | 166 | 163 | 165 | 96,000 | 165 |
| 2009-07-09 | 163 | 170 | 162 | 165 | 88,000 | 165 |
| 2009-07-08 | 172 | 175 | 165 | 166 | 150,000 | 166 |
| 2009-07-07 | 176 | 183 | 173 | 174 | 154,000 | 174 |
| 2009-07-06 | 183 | 185 | 175 | 178 | 139,000 | 178 |
| 2009-07-03 | 168 | 179 | 168 | 179 | 148,000 | 179 |
| 2009-07-02 | 178 | 180 | 173 | 173 | 176,000 | 173 |
| 2009-07-01 | 166 | 177 | 165 | 173 | 402,000 | 173 |
| 2009-06-30 | 164 | 167 | 162 | 166 | 73,000 | 166 |
| 2009-06-29 | 166 | 166 | 160 | 162 | 64,000 | 162 |
| 2009-06-26 | 168 | 168 | 164 | 165 | 73,000 | 165 |
| 2009-06-25 | 160 | 166 | 155 | 164 | 98,000 | 164 |
| 2009-06-24 | 158 | 158 | 154 | 155 | 21,000 | 155 |
| 2009-06-23 | 153 | 158 | 152 | 157 | 64,000 | 157 |
| 2009-06-22 | 156 | 160 | 150 | 158 | 57,000 | 158 |
| 2009-06-19 | 161 | 162 | 155 | 155 | 60,000 | 155 |
| 2009-06-18 | 159 | 160 | 156 | 158 | 61,000 | 158 |
| 2009-06-17 | 156 | 158 | 156 | 157 | 29,000 | 157 |
| 2009-06-16 | 161 | 163 | 157 | 157 | 89,000 | 157 |
| 2009-06-15 | 167 | 168 | 164 | 164 | 88,000 | 164 |
| 2009-06-12 | 161 | 172 | 161 | 167 | 223,000 | 167 |
| 2009-06-11 | 162 | 162 | 160 | 161 | 29,000 | 161 |
| 2009-06-10 | 162 | 162 | 159 | 162 | 46,000 | 162 |
| 2009-06-09 | 162 | 163 | 160 | 161 | 72,000 | 161 |
| 2009-06-08 | 161 | 162 | 160 | 162 | 49,000 | 162 |
| 2009-06-05 | 158 | 161 | 157 | 159 | 60,000 | 159 |
| 2009-06-04 | 155 | 157 | 155 | 157 | 53,000 | 157 |
| 2009-06-03 | 160 | 160 | 157 | 157 | 32,000 | 157 |
| 2009-06-02 | 162 | 163 | 158 | 158 | 87,000 | 158 |
| 2009-06-01 | 154 | 161 | 154 | 161 | 89,000 | 161 |
| 2009-05-29 | 154 | 155 | 152 | 154 | 62,000 | 154 |
| 2009-05-28 | 157 | 158 | 154 | 156 | 92,000 | 156 |
| 2009-05-27 | 165 | 165 | 152 | 153 | 146,000 | 153 |
| 2009-05-26 | 158 | 161 | 156 | 161 | 160,000 | 161 |
| 2009-05-25 | 150 | 165 | 149 | 156 | 509,000 | 156 |
| 2009-05-22 | 146 | 150 | 144 | 150 | 66,000 | 150 |
| 2009-05-21 | 144 | 146 | 144 | 146 | 27,000 | 146 |
| 2009-05-20 | 142 | 146 | 142 | 146 | 63,000 | 146 |
| 2009-05-19 | 147 | 147 | 140 | 145 | 110,000 | 145 |
| 2009-05-18 | 146 | 146 | 141 | 145 | 253,000 | 145 |
| 2009-05-15 | 131 | 146 | 125 | 136 | 188,000 | 136 |
| 2009-05-14 | 126 | 135 | 125 | 131 | 68,000 | 131 |
| 2009-05-13 | 124 | 126 | 123 | 126 | 31,000 | 126 |
| 2009-05-12 | 124 | 124 | 122 | 124 | 23,000 | 124 |
| 2009-05-11 | 125 | 126 | 124 | 124 | 25,000 | 124 |
| 2009-05-08 | 122 | 126 | 122 | 125 | 24,000 | 125 |
| 2009-05-07 | 124 | 125 | 122 | 123 | 21,000 | 123 |
| 2009-05-01 | 126 | 126 | 116 | 119 | 22,000 | 119 |
| 2009-04-30 | 122 | 126 | 120 | 126 | 33,000 | 126 |
| 2009-04-28 | 121 | 124 | 120 | 120 | 36,000 | 120 |
| 2009-04-27 | 119 | 122 | 117 | 118 | 24,000 | 118 |
| 2009-04-24 | 123 | 125 | 121 | 121 | 49,000 | 121 |
| 2009-04-23 | 116 | 121 | 116 | 121 | 20,000 | 121 |
| 2009-04-22 | 121 | 121 | 117 | 118 | 37,000 | 118 |
| 2009-04-21 | 121 | 123 | 120 | 121 | 20,000 | 121 |
| 2009-04-20 | 124 | 126 | 119 | 126 | 35,000 | 126 |
| 2009-04-17 | 126 | 126 | 123 | 124 | 7,000 | 124 |
| 2009-04-16 | 126 | 126 | 122 | 123 | 21,000 | 123 |
| 2009-04-15 | 128 | 131 | 125 | 126 | 104,000 | 126 |
| 2009-04-14 | 124 | 126 | 119 | 126 | 79,000 | 126 |
| 2009-04-13 | 119 | 127 | 118 | 127 | 32,000 | 127 |
| 2009-04-10 | 118 | 120 | 117 | 118 | 30,000 | 118 |
| 2009-04-09 | 114 | 117 | 113 | 117 | 44,000 | 117 |
| 2009-04-08 | 115 | 116 | 114 | 114 | 12,000 | 114 |
| 2009-04-07 | 114 | 116 | 114 | 114 | 22,000 | 114 |
| 2009-04-06 | 115 | 117 | 115 | 117 | 19,000 | 117 |
| 2009-04-03 | 119 | 119 | 114 | 114 | 35,000 | 114 |
| 2009-04-02 | 114 | 116 | 114 | 114 | 46,000 | 114 |
| 2009-04-01 | 110 | 114 | 109 | 114 | 21,000 | 114 |
| 2009-03-31 | 117 | 117 | 113 | 115 | 15,000 | 115 |
| 2009-03-30 | 116 | 117 | 113 | 117 | 36,000 | 117 |
| 2009-03-27 | 120 | 120 | 117 | 117 | 33,000 | 117 |
| 2009-03-26 | 114 | 119 | 114 | 116 | 32,000 | 116 |
| 2009-03-25 | 118 | 119 | 115 | 119 | 88,000 | 119 |
| 2009-03-24 | 110 | 114 | 108 | 113 | 155,000 | 113 |
| 2009-03-23 | 113 | 115 | 113 | 115 | 23,000 | 115 |
| 2009-03-19 | 112 | 112 | 109 | 109 | 9,000 | 109 |
| 2009-03-18 | 115 | 115 | 109 | 109 | 22,000 | 109 |
| 2009-03-17 | 114 | 116 | 114 | 114 | 27,000 | 114 |
| 2009-03-16 | 118 | 118 | 112 | 115 | 72,000 | 115 |
| 2009-03-13 | 114 | 114 | 112 | 114 | 73,000 | 114 |
| 2009-03-12 | 110 | 110 | 107 | 110 | 22,000 | 110 |
| 2009-03-11 | 109 | 109 | 107 | 109 | 30,000 | 109 |
| 2009-03-10 | 100 | 105 | 99 | 104 | 38,000 | 104 |
| 2009-03-09 | 111 | 111 | 98 | 103 | 38,000 | 103 |
| 2009-03-06 | 115 | 115 | 107 | 107 | 52,000 | 107 |
| 2009-03-05 | 115 | 115 | 111 | 114 | 27,000 | 114 |
| 2009-03-04 | 110 | 113 | 110 | 113 | 10,000 | 113 |
| 2009-03-03 | 108 | 111 | 108 | 111 | 16,000 | 111 |
| 2009-03-02 | 113 | 113 | 109 | 111 | 26,000 | 111 |
| 2009-02-27 | 118 | 118 | 112 | 115 | 58,000 | 115 |
| 2009-02-26 | 117 | 118 | 116 | 118 | 58,000 | 118 |
| 2009-02-25 | 114 | 117 | 114 | 117 | 31,000 | 117 |
| 2009-02-24 | 112 | 114 | 111 | 114 | 18,000 | 114 |
| 2009-02-23 | 116 | 116 | 112 | 114 | 33,000 | 114 |
| 2009-02-20 | 116 | 117 | 115 | 116 | 28,000 | 116 |
| 2009-02-19 | 112 | 117 | 112 | 116 | 39,000 | 116 |
| 2009-02-18 | 116 | 117 | 109 | 109 | 31,000 | 109 |
| 2009-02-17 | 116 | 118 | 115 | 118 | 20,000 | 118 |
| 2009-02-16 | 118 | 118 | 114 | 117 | 59,000 | 117 |
| 2009-02-13 | 116 | 117 | 115 | 117 | 30,000 | 117 |
| 2009-02-12 | 113 | 117 | 113 | 117 | 82,000 | 117 |
| 2009-02-10 | 113 | 116 | 113 | 116 | 32,000 | 116 |
| 2009-02-09 | 118 | 118 | 113 | 115 | 24,000 | 115 |
| 2009-02-06 | 119 | 119 | 117 | 117 | 26,000 | 117 |
| 2009-02-05 | 116 | 118 | 115 | 117 | 71,000 | 117 |
| 2009-02-04 | 114 | 116 | 114 | 116 | 31,000 | 116 |
| 2009-02-03 | 111 | 115 | 111 | 114 | 9,000 | 114 |
| 2009-02-02 | 111 | 116 | 111 | 114 | 60,000 | 114 |
| 2009-01-30 | 116 | 116 | 111 | 113 | 52,000 | 113 |
| 2009-01-29 | 114 | 117 | 114 | 117 | 69,000 | 117 |
| 2009-01-28 | 109 | 113 | 109 | 113 | 37,000 | 113 |
| 2009-01-27 | 107 | 108 | 106 | 108 | 22,000 | 108 |
| 2009-01-26 | 108 | 108 | 103 | 104 | 54,000 | 104 |
| 2009-01-23 | 102 | 104 | 99 | 104 | 44,000 | 104 |
| 2009-01-22 | 108 | 109 | 101 | 102 | 47,000 | 102 |
| 2009-01-21 | 111 | 111 | 105 | 105 | 29,000 | 105 |
| 2009-01-20 | 113 | 114 | 110 | 112 | 20,000 | 112 |
| 2009-01-19 | 114 | 118 | 113 | 113 | 12,000 | 113 |
| 2009-01-16 | 116 | 116 | 114 | 115 | 44,000 | 115 |
| 2009-01-15 | 118 | 120 | 115 | 115 | 146,000 | 115 |
| 2009-01-14 | 113 | 118 | 113 | 118 | 22,000 | 118 |
| 2009-01-13 | 118 | 118 | 112 | 114 | 92,000 | 114 |
| 2009-01-09 | 116 | 116 | 113 | 113 | 11,000 | 113 |
| 2009-01-08 | 118 | 118 | 115 | 116 | 29,000 | 116 |
| 2009-01-07 | 115 | 118 | 112 | 118 | 42,000 | 118 |
| 2009-01-06 | 112 | 114 | 109 | 112 | 40,000 | 112 |
| 2009-01-05 | 115 | 117 | 115 | 115 | 10,000 | 115 |
分割・併合履歴 ： なし
