5269 日本コンクリート工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	167	170	166	170	15,000	170
2011-12-29	165	166	165	166	24,000	166
2011-12-28	168	168	167	167	13,000	167
2011-12-27	167	168	166	168	21,000	168
2011-12-26	172	172	168	170	45,000	170
2011-12-22	170	170	168	170	40,000	170
2011-12-21	174	174	166	169	45,000	169
2011-12-20	171	173	168	172	21,000	172
2011-12-19	173	174	169	171	37,000	171
2011-12-16	174	177	174	174	23,000	174
2011-12-15	180	181	175	175	71,000	175
2011-12-14	185	185	183	184	31,000	184
2011-12-13	185	186	182	186	34,000	186
2011-12-12	183	188	183	184	34,000	184
2011-12-09	182	183	179	180	52,000	180
2011-12-08	184	184	183	184	19,000	184
2011-12-07	176	183	176	183	21,000	183
2011-12-06	186	186	177	177	44,000	177
2011-12-05	187	187	181	186	40,000	186
2011-12-02	178	183	178	182	75,000	182
2011-12-01	174	176	171	173	38,000	173
2011-11-30	168	171	168	171	24,000	171
2011-11-29	168	172	166	172	54,000	172
2011-11-28	162	166	162	164	23,000	164
2011-11-25	163	165	163	164	43,000	164
2011-11-24	170	170	161	165	63,000	165
2011-11-22	170	172	170	171	20,000	171
2011-11-21	173	173	173	173	14,000	173
2011-11-18	172	174	172	174	23,000	174
2011-11-17	175	178	175	176	27,000	176
2011-11-16	183	183	177	180	19,000	180
2011-11-15	186	186	180	183	56,000	183
2011-11-14	188	188	182	185	45,000	185
2011-11-11	181	184	180	184	32,000	184
2011-11-10	183	184	180	183	18,000	183
2011-11-09	183	187	183	187	23,000	187
2011-11-08	189	189	185	185	32,000	185
2011-11-07	187	188	185	188	26,000	188
2011-11-04	188	188	184	186	17,000	186
2011-11-02	185	185	178	184	31,000	184
2011-11-01	189	192	187	187	37,000	187
2011-10-31	193	194	190	190	67,000	190
2011-10-28	189	192	187	192	67,000	192
2011-10-27	178	186	178	184	33,000	184
2011-10-26	176	178	175	178	20,000	178
2011-10-25	177	178	176	176	23,000	176
2011-10-24	175	178	173	175	36,000	175
2011-10-21	172	174	170	171	20,000	171
2011-10-20	174	174	171	172	24,000	172
2011-10-19	180	182	176	176	70,000	176
2011-10-18	178	181	178	181	20,000	181
2011-10-17	178	181	176	180	87,000	180
2011-10-14	176	176	175	175	26,000	175
2011-10-13	174	177	173	177	42,000	177
2011-10-12	167	172	167	170	27,000	170
2011-10-11	170	170	166	169	63,000	169
2011-10-07	165	167	165	167	15,000	167
2011-10-06	166	166	162	162	18,000	162
2011-10-05	166	166	162	162	44,000	162
2011-10-04	165	168	164	166	30,000	166
2011-10-03	173	173	168	169	37,000	169
2011-09-30	174	178	173	174	37,000	174
2011-09-29	166	175	163	175	55,000	175
2011-09-28	163	168	163	165	87,000	165
2011-09-27	164	169	164	168	64,000	168
2011-09-26	178	178	155	158	93,000	158
2011-09-22	173	177	173	177	45,000	177
2011-09-21	180	180	177	177	55,000	177
2011-09-20	186	186	178	182	50,000	182
2011-09-16	189	190	186	188	26,000	188
2011-09-15	185	187	183	187	59,000	187
2011-09-14	187	187	183	185	27,000	185
2011-09-13	184	185	179	184	44,000	184
2011-09-12	187	187	171	179	94,000	179
2011-09-09	190	193	188	193	47,000	193
2011-09-08	191	191	188	191	30,000	191
2011-09-07	190	191	189	189	24,000	189
2011-09-06	197	197	185	189	80,000	189
2011-09-05	192	200	191	200	39,000	200
2011-09-02	198	198	196	196	14,000	196
2011-09-01	198	198	194	198	40,000	198
2011-08-31	197	198	196	196	25,000	196
2011-08-30	194	197	193	197	56,000	197
2011-08-29	184	191	184	189	30,000	189
2011-08-26	184	185	182	185	33,000	185
2011-08-25	176	182	176	182	34,000	182
2011-08-24	176	176	174	176	33,000	176
2011-08-23	174	174	170	171	48,000	171
2011-08-22	179	184	170	170	72,000	170
2011-08-19	182	184	179	182	36,000	182
2011-08-18	185	186	182	185	42,000	185
2011-08-17	182	185	182	185	58,000	185
2011-08-16	196	196	185	185	32,000	185
2011-08-15	197	197	193	195	44,000	195
2011-08-12	193	199	191	194	85,000	194
2011-08-11	175	192	174	190	83,000	190
2011-08-10	185	185	178	181	91,000	181
2011-08-09	164	170	152	170	138,000	170
2011-08-08	181	182	172	172	66,000	172
2011-08-05	183	183	180	180	75,000	180
2011-08-04	194	196	193	193	42,000	193
2011-08-03	198	199	194	194	52,000	194
2011-08-02	201	202	199	199	22,000	199
2011-08-01	203	203	200	203	37,000	203
2011-07-29	204	205	203	203	31,000	203
2011-07-28	203	207	202	207	56,000	207
2011-07-27	207	208	205	207	30,000	207
2011-07-26	206	208	206	207	27,000	207
2011-07-25	207	209	207	208	23,000	208
2011-07-22	204	208	204	208	30,000	208
2011-07-21	207	207	203	204	52,000	204
2011-07-20	208	211	207	207	47,000	207
2011-07-19	211	212	207	209	59,000	209
2011-07-15	216	216	211	214	94,000	214
2011-07-14	215	217	213	217	52,000	217
2011-07-13	213	215	213	213	22,000	213
2011-07-12	212	215	212	215	53,000	215
2011-07-11	215	215	214	215	45,000	215
2011-07-08	218	218	214	214	24,000	214
2011-07-07	218	218	213	215	26,000	215
2011-07-06	216	217	215	215	31,000	215
2011-07-05	216	218	216	217	27,000	217
2011-07-04	215	216	214	215	44,000	215
2011-07-01	212	215	212	214	37,000	214
2011-06-30	213	214	210	210	66,000	210
2011-06-29	216	217	213	217	47,000	217
2011-06-28	220	221	213	213	78,000	213
2011-06-27	217	223	217	219	134,000	219
2011-06-24	218	219	213	219	89,000	219
2011-06-23	215	215	212	213	87,000	213
2011-06-22	201	214	201	214	152,000	214
2011-06-21	197	202	196	201	58,000	201
2011-06-20	195	201	195	201	63,000	201
2011-06-17	201	202	194	194	84,000	194
2011-06-16	201	201	199	199	33,000	199
2011-06-15	202	203	200	202	96,000	202
2011-06-14	198	202	198	201	103,000	201
2011-06-13	193	198	192	198	81,000	198
2011-06-10	198	200	195	196	169,000	196
2011-06-09	200	202	193	199	142,000	199
2011-06-08	203	204	201	203	50,000	203
2011-06-07	202	206	202	206	38,000	206
2011-06-06	209	210	202	203	66,000	203
2011-06-03	210	214	209	209	68,000	209
2011-06-02	210	219	207	211	130,000	211
2011-06-01	214	216	210	214	128,000	214
2011-05-31	208	213	207	211	130,000	211
2011-05-30	205	208	204	207	60,000	207
2011-05-27	202	209	200	205	97,000	205
2011-05-26	199	205	199	204	138,000	204
2011-05-25	205	205	200	201	72,000	201
2011-05-24	203	206	202	205	70,000	205
2011-05-23	200	200	195	200	156,000	200
2011-05-20	209	209	202	203	148,000	203
2011-05-19	218	218	209	210	111,000	210
2011-05-18	216	220	214	218	128,000	218
2011-05-17	212	213	209	212	175,000	212
2011-05-16	222	222	213	214	192,000	214
2011-05-13	243	244	224	226	322,000	226
2011-05-12	247	247	243	243	99,000	243
2011-05-11	247	247	245	245	71,000	245
2011-05-10	246	251	244	245	91,000	245
2011-05-09	250	250	245	246	128,000	246
2011-05-06	238	251	238	250	196,000	250
2011-05-02	243	244	241	243	93,000	243
2011-04-28	238	243	238	240	107,000	240
2011-04-27	241	245	238	240	194,000	240
2011-04-26	244	249	240	240	179,000	240
2011-04-25	234	246	233	244	242,000	244
2011-04-22	240	240	231	236	484,000	236
2011-04-21	251	254	242	244	318,000	244
2011-04-20	262	264	252	253	231,000	253
2011-04-19	261	262	255	259	357,000	259
2011-04-18	270	273	268	268	271,000	268
2011-04-15	280	280	275	275	182,000	275
2011-04-14	270	278	269	278	335,000	278
2011-04-13	269	272	266	267	173,000	267
2011-04-12	279	281	272	272	362,000	272
2011-04-11	272	281	271	279	286,000	279
2011-04-08	261	269	257	267	258,000	267
2011-04-07	267	269	263	264	242,000	264
2011-04-06	280	280	265	271	336,000	271
2011-04-05	287	287	273	275	398,000	275
2011-04-04	280	291	280	287	999,000	287
2011-04-01	264	275	261	270	452,000	270
2011-03-31	273	275	264	269	245,000	269
2011-03-30	287	288	275	277	455,000	277
2011-03-29	253	283	253	276	626,000	276
2011-03-28	277	277	259	264	747,000	264
2011-03-25	302	306	271	277	1,062,000	277
2011-03-24	306	315	293	305	1,345,000	305
2011-03-23	269	308	265	300	1,779,000	300
2011-03-22	263	275	251	268	1,293,000	268
2011-03-18	220	235	220	231	869,000	231
2011-03-17	183	220	183	214	857,000	214
2011-03-16	199	214	190	198	600,000	198
2011-03-15	247	248	170	207	1,410,000	207
2011-03-14	236	239	211	239	1,797,000	239
2011-03-11	179	192	179	189	862,000	189
2011-03-10	183	184	181	184	240,000	184
2011-03-09	182	184	181	182	135,000	182
2011-03-08	181	184	180	181	109,000	181
2011-03-07	183	183	180	181	95,000	181
2011-03-04	190	191	184	184	327,000	184
2011-03-03	185	188	181	188	218,000	188
2011-03-02	183	184	181	181	132,000	181
2011-03-01	186	186	182	183	152,000	183
2011-02-28	178	182	176	182	174,000	182
2011-02-25	179	180	171	177	305,000	177
2011-02-24	184	189	180	181	252,000	181
2011-02-23	180	196	180	189	518,000	189
2011-02-22	186	190	183	184	502,000	184
2011-02-21	176	187	175	186	797,000	186
2011-02-18	172	172	167	168	318,000	168
2011-02-17	172	173	170	172	353,000	172
2011-02-16	164	170	163	170	511,000	170
2011-02-15	163	164	159	164	144,000	164
2011-02-14	163	164	161	162	146,000	162
2011-02-10	161	161	159	159	54,000	159
2011-02-09	161	163	161	161	142,000	161
2011-02-08	164	164	159	161	121,000	161
2011-02-07	160	163	160	163	261,000	163
2011-02-04	156	164	155	160	603,000	160
2011-02-03	154	157	154	156	143,000	156
2011-02-02	150	155	150	154	258,000	154
2011-02-01	150	151	149	150	44,000	150
2011-01-31	150	151	149	150	63,000	150
2011-01-28	152	152	150	150	46,000	150
2011-01-27	151	152	151	152	18,000	152
2011-01-26	151	152	151	151	61,000	151
2011-01-25	151	152	151	151	87,000	151
2011-01-24	152	153	150	151	148,000	151
2011-01-21	152	161	149	149	589,000	149
2011-01-20	150	151	150	151	40,000	151
2011-01-19	150	151	149	150	45,000	150
2011-01-18	149	150	149	150	18,000	150
2011-01-17	151	152	150	150	74,000	150
2011-01-14	150	152	150	151	90,000	151
2011-01-13	151	152	150	152	45,000	152
2011-01-12	151	151	150	150	108,000	150
2011-01-11	151	151	149	151	109,000	151
2011-01-07	148	149	148	149	58,000	149
2011-01-06	148	149	147	147	86,000	147
2011-01-05	149	150	144	147	85,000	147
2011-01-04	148	150	148	149	63,000	149

分割・併合履歴：なし