5269 日本コンクリート工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	146	150	145	148	145,000	148
2010-12-29	143	147	143	146	224,000	146
2010-12-28	142	145	142	143	99,000	143
2010-12-27	141	143	141	142	55,000	142
2010-12-24	142	143	142	143	98,000	143
2010-12-22	138	148	138	142	231,000	142
2010-12-21	133	139	133	137	112,000	137
2010-12-20	136	136	135	135	59,000	135
2010-12-17	138	140	138	138	29,000	138
2010-12-16	140	140	137	138	37,000	138
2010-12-15	140	140	136	139	54,000	139
2010-12-14	137	138	137	138	41,000	138
2010-12-13	134	136	133	135	49,000	135
2010-12-10	137	138	136	138	82,000	138
2010-12-09	138	138	132	136	107,000	136
2010-12-08	138	141	136	138	86,000	138
2010-12-07	135	135	131	135	38,000	135
2010-12-06	131	133	131	133	17,000	133
2010-12-03	132	132	129	130	24,000	130
2010-12-02	130	132	130	132	21,000	132
2010-12-01	132	132	129	129	9,000	129
2010-11-30	131	131	130	130	20,000	130
2010-11-29	130	132	129	130	23,000	130
2010-11-26	132	132	131	131	30,000	131
2010-11-25	132	132	129	131	70,000	131
2010-11-24	129	132	129	131	21,000	131
2010-11-22	132	133	130	132	18,000	132
2010-11-19	133	133	129	129	44,000	129
2010-11-18	131	131	130	131	13,000	131
2010-11-17	128	129	128	129	10,000	129
2010-11-16	131	131	128	128	25,000	128
2010-11-15	134	134	132	133	55,000	133
2010-11-12	131	131	130	131	61,000	131
2010-11-11	129	130	128	129	29,000	129
2010-11-10	125	128	125	128	20,000	128
2010-11-09	125	126	125	125	22,000	125
2010-11-08	125	126	124	124	35,000	124
2010-11-05	124	126	124	124	33,000	124
2010-11-04	123	126	123	124	8,000	124
2010-11-02	124	124	123	123	24,000	123
2010-11-01	123	123	121	123	64,000	123
2010-10-29	123	124	123	123	19,000	123
2010-10-28	124	125	122	122	58,000	122
2010-10-27	124	125	123	125	20,000	125
2010-10-26	123	124	123	123	48,000	123
2010-10-25	124	124	123	124	45,000	124
2010-10-22	124	125	124	124	35,000	124
2010-10-21	126	126	124	124	29,000	124
2010-10-20	127	128	125	126	34,000	126
2010-10-19	129	131	129	130	24,000	130
2010-10-18	132	132	129	131	18,000	131
2010-10-15	133	133	130	132	48,000	132
2010-10-14	132	134	130	134	38,000	134
2010-10-13	131	134	129	129	21,000	129
2010-10-12	135	141	131	131	40,000	131
2010-10-08	130	135	130	133	68,000	133
2010-10-07	127	129	127	128	20,000	128
2010-10-06	124	127	124	126	37,000	126
2010-10-05	124	126	123	126	49,000	126
2010-10-04	123	124	123	124	29,000	124
2010-10-01	127	127	124	124	24,000	124
2010-09-30	130	130	127	127	33,000	127
2010-09-29	128	130	127	129	51,000	129
2010-09-28	127	130	127	130	12,000	130
2010-09-27	129	129	128	129	18,000	129
2010-09-24	133	133	128	128	112,000	128
2010-09-22	127	129	127	128	23,000	128
2010-09-21	129	131	129	131	13,000	131
2010-09-17	127	130	127	129	47,000	129
2010-09-16	131	131	127	127	50,000	127
2010-09-15	131	133	130	130	100,000	130
2010-09-14	135	136	131	133	131,000	133
2010-09-13	135	136	132	133	79,000	133
2010-09-10	131	137	130	134	283,000	134
2010-09-09	124	132	123	130	271,000	130
2010-09-08	123	124	123	124	7,000	124
2010-09-07	124	125	123	124	14,000	124
2010-09-06	124	125	123	124	12,000	124
2010-09-03	124	125	122	124	27,000	124
2010-09-02	128	132	119	123	269,000	123
2010-09-01	120	120	119	119	19,000	119
2010-08-31	123	123	118	119	53,000	119
2010-08-30	123	124	123	124	21,000	124
2010-08-27	121	121	120	121	8,000	121
2010-08-26	123	123	120	121	34,000	121
2010-08-25	122	123	120	123	24,000	123
2010-08-24	121	122	120	122	21,000	122
2010-08-23	122	122	120	120	18,000	120
2010-08-20	124	124	122	122	9,000	122
2010-08-19	126	126	124	124	10,000	124
2010-08-18	125	126	124	124	17,000	124
2010-08-17	123	124	121	124	8,000	124
2010-08-16	125	125	123	123	37,000	123
2010-08-13	121	125	121	125	38,000	125
2010-08-12	121	122	120	121	83,000	121
2010-08-11	129	129	124	124	28,000	124
2010-08-10	130	130	128	129	36,000	129
2010-08-09	123	126	122	126	18,000	126
2010-08-06	124	124	121	122	17,000	122
2010-08-05	125	125	122	124	11,000	124
2010-08-04	127	127	121	123	32,000	123
2010-08-03	126	127	126	126	6,000	126
2010-08-02	126	126	125	125	12,000	125
2010-07-30	131	131	126	126	18,000	126
2010-07-29	134	134	131	131	17,000	131
2010-07-28	131	134	130	134	24,000	134
2010-07-27	133	133	131	133	15,000	133
2010-07-26	133	133	132	132	36,000	132
2010-07-23	129	129	128	129	25,000	129
2010-07-22	124	125	123	124	12,000	124
2010-07-21	124	127	124	124	23,000	124
2010-07-20	125	127	125	125	12,000	125
2010-07-16	132	132	127	127	21,000	127
2010-07-15	135	135	127	132	101,000	132
2010-07-14	128	130	128	130	57,000	130
2010-07-13	128	128	125	126	49,000	126
2010-07-12	124	127	124	126	25,000	126
2010-07-09	126	126	121	124	33,000	124
2010-07-08	124	125	124	124	11,000	124
2010-07-07	125	125	122	122	18,000	122
2010-07-06	124	124	121	124	41,000	124
2010-07-05	121	124	121	123	41,000	123
2010-07-02	122	123	121	122	20,000	122
2010-07-01	123	123	120	120	49,000	120
2010-06-30	125	125	121	124	36,000	124
2010-06-29	127	130	127	127	42,000	127
2010-06-28	128	129	127	127	17,000	127
2010-06-25	134	134	127	131	65,000	131
2010-06-24	129	132	127	132	47,000	132
2010-06-23	130	130	127	129	35,000	129
2010-06-22	133	134	132	132	17,000	132
2010-06-21	131	133	131	132	32,000	132
2010-06-18	132	132	129	129	43,000	129
2010-06-17	133	133	132	133	11,000	133
2010-06-16	134	134	132	133	39,000	133
2010-06-15	134	134	131	133	57,000	133
2010-06-14	130	138	129	134	72,000	134
2010-06-11	128	128	126	127	56,000	127
2010-06-10	123	124	123	123	27,000	123
2010-06-09	130	130	124	125	46,000	125
2010-06-08	130	130	127	128	53,000	128
2010-06-07	129	135	127	127	45,000	127
2010-06-04	133	134	131	132	30,000	132
2010-06-03	133	134	131	134	46,000	134
2010-06-02	132	136	130	130	48,000	130
2010-06-01	135	136	133	133	23,000	133
2010-05-31	132	136	132	135	39,000	135
2010-05-28	138	138	132	133	103,000	133
2010-05-27	135	135	132	133	79,000	133
2010-05-26	138	139	135	135	95,000	135
2010-05-25	140	141	132	137	215,000	137
2010-05-24	142	145	138	144	81,000	144
2010-05-21	141	141	138	141	76,000	141
2010-05-20	144	146	139	146	66,000	146
2010-05-19	141	143	138	142	107,000	142
2010-05-18	148	151	145	145	113,000	145
2010-05-17	145	150	143	150	206,000	150
2010-05-14	152	158	148	150	199,000	150
2010-05-13	149	154	149	154	97,000	154
2010-05-12	147	151	143	147	103,000	147
2010-05-11	153	153	144	146	97,000	146
2010-05-10	145	149	145	149	78,000	149
2010-05-07	143	151	133	148	112,000	148
2010-05-06	153	158	152	153	100,000	153
2010-04-30	160	161	156	159	108,000	159
2010-04-28	151	160	151	157	432,000	157
2010-04-27	151	155	150	155	101,000	155
2010-04-26	152	152	150	152	75,000	152
2010-04-23	149	149	147	149	42,000	149
2010-04-22	147	147	144	146	68,000	146
2010-04-21	147	149	145	145	48,000	145
2010-04-20	147	149	145	145	48,000	145
2010-04-19	147	149	145	146	219,000	146
2010-04-16	156	156	151	154	133,000	154
2010-04-15	153	156	149	151	165,000	151
2010-04-14	148	150	147	150	46,000	150
2010-04-13	150	150	146	147	49,000	147
2010-04-12	148	149	147	148	46,000	148
2010-04-09	148	148	145	147	80,000	147
2010-04-08	149	149	147	148	42,000	148
2010-04-07	148	149	147	148	65,000	148
2010-04-06	150	151	144	147	113,000	147
2010-04-05	149	149	145	146	59,000	146
2010-04-02	145	146	143	144	46,000	144
2010-04-01	143	145	142	145	35,000	145
2010-03-31	141	145	140	145	78,000	145
2010-03-30	143	145	138	145	99,000	145
2010-03-29	139	143	139	141	51,000	141
2010-03-26	138	141	136	141	86,000	141
2010-03-25	140	141	137	138	109,000	138
2010-03-24	139	139	135	136	51,000	136
2010-03-23	137	141	136	138	130,000	138
2010-03-19	136	137	134	135	48,000	135
2010-03-18	136	137	135	135	54,000	135
2010-03-17	136	136	135	135	25,000	135
2010-03-16	134	138	134	135	181,000	135
2010-03-15	134	134	132	133	89,000	133
2010-03-12	133	135	131	134	121,000	134
2010-03-11	129	132	129	130	103,000	130
2010-03-10	130	130	128	128	41,000	128
2010-03-09	129	130	128	130	33,000	130
2010-03-08	126	129	126	129	88,000	129
2010-03-05	124	126	123	125	86,000	125
2010-03-04	127	127	124	126	62,000	126
2010-03-03	125	128	124	127	178,000	127
2010-03-02	121	125	121	125	138,000	125
2010-03-01	121	122	121	122	50,000	122
2010-02-26	122	122	120	121	140,000	121
2010-02-25	124	124	121	122	75,000	122
2010-02-24	126	126	123	123	49,000	123
2010-02-23	124	125	121	125	105,000	125
2010-02-22	122	124	122	124	22,000	124
2010-02-19	125	125	121	121	30,000	121
2010-02-18	126	126	123	123	44,000	123
2010-02-17	122	125	122	125	56,000	125
2010-02-16	123	123	119	121	53,000	121
2010-02-15	125	125	123	123	72,000	123
2010-02-12	123	126	120	123	138,000	123
2010-02-10	124	126	120	121	116,000	121
2010-02-09	122	123	122	123	37,000	123
2010-02-08	128	128	124	124	76,000	124
2010-02-05	126	127	125	127	84,000	127
2010-02-04	131	131	129	130	77,000	130
2010-02-03	132	132	129	131	85,000	131
2010-02-02	132	132	129	130	91,000	130
2010-02-01	129	133	127	133	62,000	133
2010-01-29	133	134	129	131	85,000	131
2010-01-28	134	134	132	134	116,000	134
2010-01-27	132	136	130	134	200,000	134
2010-01-26	140	140	131	131	353,000	131
2010-01-25	136	141	136	141	117,000	141
2010-01-22	144	144	139	140	106,000	140
2010-01-21	138	145	138	145	411,000	145
2010-01-20	139	144	139	142	603,000	142
2010-01-19	138	139	134	139	268,000	139
2010-01-18	133	139	132	139	435,000	139
2010-01-15	129	133	126	133	372,000	133
2010-01-14	131	132	129	130	126,000	130
2010-01-13	133	133	130	130	155,000	130
2010-01-12	132	134	131	134	206,000	134
2010-01-08	130	131	127	131	288,000	131
2010-01-07	131	136	129	132	795,000	132
2010-01-06	122	127	121	127	419,000	127
2010-01-05	122	124	121	121	164,000	121
2010-01-04	118	124	117	122	120,000	122

分割・併合履歴：なし