5269 日本コンクリート工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	325	326	312	322	351,000	322
2012-12-27	341	341	316	324	897,000	324
2012-12-26	326	339	320	339	1,426,000	339
2012-12-25	300	333	298	324	2,286,000	324
2012-12-21	293	296	285	285	218,000	285
2012-12-20	292	299	288	293	440,000	293
2012-12-19	283	292	283	292	526,000	292
2012-12-18	276	285	276	283	128,000	283
2012-12-17	282	283	276	277	94,000	277
2012-12-14	284	284	262	281	191,000	281
2012-12-13	282	283	279	279	53,000	279
2012-12-12	281	282	278	282	72,000	282
2012-12-11	285	285	277	277	76,000	277
2012-12-10	287	287	283	284	66,000	284
2012-12-07	284	285	281	284	119,000	284
2012-12-06	285	285	280	284	119,000	284
2012-12-05	278	280	276	280	238,000	280
2012-12-04	276	276	269	270	108,000	270
2012-12-03	285	285	270	276	120,000	276
2012-11-30	271	277	269	269	115,000	269
2012-11-29	262	275	262	269	127,000	269
2012-11-28	264	266	262	262	28,000	262
2012-11-27	258	263	258	263	78,000	263
2012-11-26	266	267	260	260	69,000	260
2012-11-22	259	262	257	262	57,000	262
2012-11-21	260	263	255	259	62,000	259
2012-11-20	265	265	260	261	95,000	261
2012-11-19	265	266	264	265	91,000	265
2012-11-16	260	268	259	265	122,000	265
2012-11-15	252	259	252	259	111,000	259
2012-11-14	249	252	243	251	109,000	251
2012-11-13	239	259	237	247	209,000	247
2012-11-12	237	239	237	237	21,000	237
2012-11-09	247	247	239	240	63,000	240
2012-11-08	247	247	245	247	22,000	247
2012-11-07	250	250	246	246	14,000	246
2012-11-06	252	252	247	249	24,000	249
2012-11-05	249	252	248	252	33,000	252
2012-11-02	251	259	251	254	38,000	254
2012-11-01	246	251	246	249	22,000	249
2012-10-31	248	252	247	248	37,000	248
2012-10-30	252	252	248	248	116,000	248
2012-10-29	255	258	249	252	46,000	252
2012-10-26	262	263	253	255	53,000	255
2012-10-25	255	260	253	260	41,000	260
2012-10-24	254	262	254	255	49,000	255
2012-10-23	256	260	252	260	89,000	260
2012-10-22	245	255	243	253	86,000	253
2012-10-19	232	248	232	248	52,000	248
2012-10-18	235	240	232	233	76,000	233
2012-10-17	234	236	233	235	44,000	235
2012-10-16	234	236	231	233	47,000	233
2012-10-15	230	234	229	233	78,000	233
2012-10-12	240	240	236	237	60,000	237
2012-10-11	243	243	238	239	44,000	239
2012-10-10	240	246	237	246	93,000	246
2012-10-09	245	249	245	247	38,000	247
2012-10-05	246	250	246	249	45,000	249
2012-10-04	246	249	241	249	76,000	249
2012-10-03	244	248	241	247	56,000	247
2012-10-02	240	242	239	241	53,000	241
2012-10-01	240	241	232	239	75,000	239
2012-09-28	239	251	233	243	242,000	243
2012-09-27	240	240	237	237	42,000	237
2012-09-26	234	243	233	241	100,000	241
2012-09-25	231	234	229	234	49,000	234
2012-09-24	233	234	228	233	72,000	233
2012-09-21	217	228	215	228	47,000	228
2012-09-20	223	223	215	217	29,000	217
2012-09-19	220	223	218	221	50,000	221
2012-09-18	213	216	213	216	53,000	216
2012-09-14	206	211	206	211	86,000	211
2012-09-13	207	208	205	205	38,000	205
2012-09-12	211	211	207	209	44,000	209
2012-09-11	210	210	207	210	28,000	210
2012-09-10	217	217	209	211	14,000	211
2012-09-07	214	214	207	209	33,000	209
2012-09-06	213	213	206	206	39,000	206
2012-09-05	213	215	211	212	28,000	212
2012-09-04	217	220	213	216	31,000	216
2012-09-03	224	224	212	219	53,000	219
2012-08-31	220	225	220	224	44,000	224
2012-08-30	224	228	223	226	43,000	226
2012-08-29	220	228	220	228	59,000	228
2012-08-28	230	230	218	218	57,000	218
2012-08-27	228	230	226	229	50,000	229
2012-08-24	232	232	225	228	52,000	228
2012-08-23	229	232	226	232	28,000	232
2012-08-22	225	229	225	228	29,000	228
2012-08-21	232	232	230	230	11,000	230
2012-08-20	227	232	227	228	67,000	228
2012-08-17	237	237	232	234	21,000	234
2012-08-16	233	234	230	234	27,000	234
2012-08-15	239	239	234	236	108,000	236
2012-08-14	220	231	220	231	86,000	231
2012-08-13	225	225	216	222	76,000	222
2012-08-10	227	234	221	224	182,000	224
2012-08-09	219	225	219	225	84,000	225
2012-08-08	219	221	210	219	110,000	219
2012-08-07	216	218	214	218	78,000	218
2012-08-06	216	218	214	216	67,000	216
2012-08-03	218	218	213	216	60,000	216
2012-08-02	218	220	218	220	51,000	220
2012-08-01	223	224	219	223	59,000	223
2012-07-31	224	226	224	226	33,000	226
2012-07-30	225	228	224	225	52,000	225
2012-07-27	223	223	212	219	117,000	219
2012-07-26	209	214	207	214	82,000	214
2012-07-25	200	206	199	205	130,000	205
2012-07-24	209	215	209	211	85,000	211
2012-07-23	227	229	217	217	160,000	217
2012-07-20	243	245	233	233	61,000	233
2012-07-19	251	253	239	244	101,000	244
2012-07-18	252	254	248	251	42,000	251
2012-07-17	256	258	253	253	69,000	253
2012-07-13	257	259	255	259	61,000	259
2012-07-12	256	257	252	254	38,000	254
2012-07-11	260	263	254	255	73,000	255
2012-07-10	262	272	262	263	170,000	263
2012-07-09	254	261	254	260	107,000	260
2012-07-06	253	256	252	252	33,000	252
2012-07-05	256	260	255	255	32,000	255
2012-07-04	255	256	249	256	35,000	256
2012-07-03	253	254	253	254	22,000	254
2012-07-02	255	256	253	253	49,000	253
2012-06-29	250	255	248	253	74,000	253
2012-06-28	252	252	242	247	63,000	247
2012-06-27	245	250	239	249	83,000	249
2012-06-26	247	247	241	244	67,000	244
2012-06-25	247	247	243	247	40,000	247
2012-06-22	232	246	232	244	87,000	244
2012-06-21	230	234	230	234	46,000	234
2012-06-20	233	233	229	233	29,000	233
2012-06-19	232	233	231	231	7,000	231
2012-06-18	232	238	231	232	48,000	232
2012-06-15	230	232	230	230	45,000	230
2012-06-14	236	236	230	234	54,000	234
2012-06-13	236	238	232	236	18,000	236
2012-06-12	229	236	225	236	43,000	236
2012-06-11	233	238	232	232	27,000	232
2012-06-08	242	242	230	231	62,000	231
2012-06-07	237	243	233	241	62,000	241
2012-06-06	234	238	234	237	23,000	237
2012-06-05	229	234	229	234	38,000	234
2012-06-04	226	235	225	227	83,000	227
2012-06-01	243	243	233	233	47,000	233
2012-05-31	238	242	237	242	27,000	242
2012-05-30	244	244	238	239	34,000	239
2012-05-29	235	245	228	241	73,000	241
2012-05-28	239	239	221	234	93,000	234
2012-05-25	241	241	234	238	40,000	238
2012-05-24	236	239	234	238	37,000	238
2012-05-23	239	239	233	238	77,000	238
2012-05-22	241	241	233	236	45,000	236
2012-05-21	229	241	229	233	147,000	233
2012-05-18	231	233	229	229	56,000	229
2012-05-17	233	241	231	237	66,000	237
2012-05-16	233	240	233	238	130,000	238
2012-05-15	222	254	220	238	294,000	238
2012-05-14	235	237	227	227	105,000	227
2012-05-11	243	250	235	235	158,000	235
2012-05-10	237	246	237	243	190,000	243
2012-05-09	257	257	248	248	171,000	248
2012-05-08	260	260	257	257	80,000	257
2012-05-07	263	263	258	259	163,000	259
2012-05-02	270	271	262	267	88,000	267
2012-05-01	258	281	258	270	249,000	270
2012-04-27	266	266	259	264	85,000	264
2012-04-26	270	274	264	265	116,000	265
2012-04-25	259	270	257	270	132,000	270
2012-04-24	257	259	257	258	74,000	258
2012-04-23	265	269	262	262	76,000	262
2012-04-20	260	266	260	265	62,000	265
2012-04-19	260	263	260	263	37,000	263
2012-04-18	263	266	261	264	75,000	264
2012-04-17	260	263	259	262	60,000	262
2012-04-16	258	263	258	260	72,000	260
2012-04-13	261	265	259	265	52,000	265
2012-04-12	257	258	256	257	44,000	257
2012-04-11	254	258	254	255	70,000	255
2012-04-10	257	258	255	256	95,000	256
2012-04-09	256	259	255	257	157,000	257
2012-04-06	261	262	259	261	95,000	261
2012-04-05	261	263	260	262	112,000	262
2012-04-04	263	265	262	262	106,000	262
2012-04-03	270	270	263	263	208,000	263
2012-04-02	275	275	270	270	125,000	270
2012-03-30	272	275	271	272	69,000	272
2012-03-29	271	276	269	274	147,000	274
2012-03-28	269	272	268	272	102,000	272
2012-03-27	271	276	270	272	437,000	272
2012-03-26	279	279	272	272	128,000	272
2012-03-23	273	277	273	277	125,000	277
2012-03-22	280	280	276	277	85,000	277
2012-03-21	282	285	279	279	138,000	279
2012-03-19	276	283	274	283	233,000	283
2012-03-16	281	282	279	279	200,000	279
2012-03-15	289	289	280	281	340,000	281
2012-03-14	283	293	281	290	891,000	290
2012-03-13	279	282	279	279	141,000	279
2012-03-12	283	284	279	280	176,000	280
2012-03-09	282	283	280	282	171,000	282
2012-03-08	287	287	281	282	190,000	282
2012-03-07	289	290	280	283	684,000	283
2012-03-06	270	290	270	290	1,271,000	290
2012-03-05	266	269	263	263	126,000	263
2012-03-02	258	264	258	262	191,000	262
2012-03-01	272	272	261	261	230,000	261
2012-02-29	270	273	267	269	223,000	269
2012-02-28	269	274	267	271	148,000	271
2012-02-27	279	281	273	273	220,000	273
2012-02-24	278	278	274	278	212,000	278
2012-02-23	283	283	276	278	281,000	278
2012-02-22	266	282	265	281	757,000	281
2012-02-21	256	267	255	266	752,000	266
2012-02-20	274	277	261	262	925,000	262
2012-02-17	288	290	274	276	534,000	276
2012-02-16	291	294	287	289	325,000	289
2012-02-15	297	297	288	291	392,000	291
2012-02-14	287	293	281	293	430,000	293
2012-02-13	295	299	286	288	1,198,000	288
2012-02-10	289	309	288	299	2,009,000	299
2012-02-09	299	304	287	291	1,360,000	291
2012-02-08	284	298	281	296	1,778,000	296
2012-02-07	281	287	280	282	363,000	282
2012-02-06	273	286	271	284	756,000	284
2012-02-03	281	281	268	273	881,000	273
2012-02-02	286	286	281	282	396,000	282
2012-02-01	281	286	279	286	731,000	286
2012-01-31	285	291	284	284	368,000	284
2012-01-30	287	289	283	287	617,000	287
2012-01-27	284	292	280	282	1,043,000	282
2012-01-26	296	298	282	282	1,420,000	282
2012-01-25	285	288	279	280	916,000	280
2012-01-24	312	318	281	292	3,525,000	292
2012-01-23	276	300	276	296	3,378,000	296
2012-01-20	288	289	268	278	2,468,000	278
2012-01-19	275	289	269	277	3,445,000	277
2012-01-18	278	282	268	275	3,168,000	275
2012-01-17	286	293	274	291	7,479,000	291
2012-01-16	221	295	217	285	18,974,000	285
2012-01-13	220	222	215	219	535,000	219
2012-01-12	225	230	211	216	858,000	216
2012-01-11	232	240	220	233	2,388,000	233
2012-01-10	183	230	182	230	2,142,000	230
2012-01-06	179	184	179	180	70,000	180
2012-01-05	175	182	172	179	123,000	179
2012-01-04	175	175	170	173	56,000	173

分割・併合履歴：なし