5269 日本コンクリート工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 587 | 599 | 580 | 582 | 349,800 | 582 |
| 2014-12-29 | 588 | 603 | 583 | 597 | 697,000 | 597 |
| 2014-12-26 | 557 | 585 | 557 | 582 | 692,400 | 582 |
| 2014-12-25 | 550 | 556 | 549 | 552 | 321,900 | 552 |
| 2014-12-24 | 561 | 561 | 550 | 552 | 262,000 | 552 |
| 2014-12-22 | 559 | 560 | 551 | 557 | 243,000 | 557 |
| 2014-12-19 | 556 | 558 | 550 | 556 | 354,600 | 556 |
| 2014-12-18 | 567 | 568 | 545 | 550 | 486,400 | 550 |
| 2014-12-17 | 540 | 561 | 534 | 557 | 324,300 | 557 |
| 2014-12-16 | 550 | 550 | 531 | 535 | 560,400 | 535 |
| 2014-12-15 | 558 | 561 | 550 | 553 | 378,100 | 553 |
| 2014-12-12 | 556 | 560 | 550 | 552 | 638,700 | 552 |
| 2014-12-11 | 560 | 560 | 548 | 557 | 499,000 | 557 |
| 2014-12-10 | 581 | 581 | 564 | 568 | 589,200 | 568 |
| 2014-12-09 | 582 | 592 | 581 | 581 | 263,600 | 581 |
| 2014-12-08 | 582 | 600 | 581 | 590 | 426,800 | 590 |
| 2014-12-05 | 582 | 584 | 578 | 582 | 161,100 | 582 |
| 2014-12-04 | 581 | 586 | 578 | 580 | 314,800 | 580 |
| 2014-12-03 | 581 | 592 | 581 | 582 | 433,300 | 582 |
| 2014-12-02 | 586 | 590 | 578 | 580 | 558,100 | 580 |
| 2014-12-01 | 600 | 604 | 585 | 593 | 499,900 | 593 |
| 2014-11-28 | 625 | 625 | 598 | 602 | 682,400 | 602 |
| 2014-11-27 | 600 | 632 | 596 | 611 | 1,283,300 | 611 |
| 2014-11-26 | 582 | 597 | 576 | 586 | 323,300 | 586 |
| 2014-11-25 | 580 | 598 | 572 | 582 | 302,100 | 582 |
| 2014-11-21 | 573 | 580 | 570 | 575 | 337,800 | 575 |
| 2014-11-20 | 586 | 597 | 568 | 572 | 467,000 | 572 |
| 2014-11-19 | 598 | 604 | 586 | 587 | 447,600 | 587 |
| 2014-11-18 | 565 | 599 | 565 | 595 | 475,100 | 595 |
| 2014-11-17 | 572 | 578 | 561 | 564 | 399,400 | 564 |
| 2014-11-14 | 590 | 597 | 565 | 572 | 790,800 | 572 |
| 2014-11-13 | 622 | 625 | 588 | 590 | 968,900 | 590 |
| 2014-11-12 | 652 | 657 | 620 | 623 | 724,000 | 623 |
| 2014-11-11 | 654 | 658 | 647 | 655 | 305,400 | 655 |
| 2014-11-10 | 650 | 658 | 643 | 654 | 273,000 | 654 |
| 2014-11-07 | 650 | 652 | 645 | 648 | 322,200 | 648 |
| 2014-11-06 | 654 | 657 | 640 | 644 | 474,000 | 644 |
| 2014-11-05 | 651 | 657 | 641 | 651 | 355,400 | 651 |
| 2014-11-04 | 668 | 670 | 650 | 651 | 980,500 | 651 |
| 2014-10-31 | 657 | 669 | 643 | 657 | 992,100 | 657 |
| 2014-10-30 | 662 | 668 | 646 | 646 | 1,171,800 | 646 |
| 2014-10-29 | 636 | 663 | 630 | 657 | 2,249,100 | 657 |
| 2014-10-28 | 609 | 626 | 608 | 609 | 340,800 | 609 |
| 2014-10-27 | 607 | 618 | 602 | 611 | 310,900 | 611 |
| 2014-10-24 | 630 | 632 | 600 | 605 | 551,800 | 605 |
| 2014-10-23 | 590 | 623 | 589 | 623 | 738,600 | 623 |
| 2014-10-22 | 590 | 601 | 579 | 595 | 471,800 | 595 |
| 2014-10-21 | 590 | 594 | 570 | 575 | 394,700 | 575 |
| 2014-10-20 | 580 | 599 | 575 | 594 | 536,300 | 594 |
| 2014-10-17 | 552 | 570 | 551 | 559 | 441,800 | 559 |
| 2014-10-16 | 553 | 567 | 545 | 551 | 399,600 | 551 |
| 2014-10-15 | 549 | 566 | 549 | 563 | 276,800 | 563 |
| 2014-10-14 | 554 | 557 | 538 | 545 | 390,300 | 545 |
| 2014-10-10 | 562 | 576 | 551 | 569 | 599,100 | 569 |
| 2014-10-09 | 609 | 617 | 568 | 573 | 694,300 | 573 |
| 2014-10-08 | 597 | 621 | 595 | 609 | 553,500 | 609 |
| 2014-10-07 | 640 | 640 | 604 | 606 | 643,900 | 606 |
| 2014-10-06 | 630 | 643 | 621 | 640 | 315,400 | 640 |
| 2014-10-03 | 605 | 627 | 605 | 621 | 406,000 | 621 |
| 2014-10-02 | 621 | 622 | 596 | 604 | 640,200 | 604 |
| 2014-10-01 | 656 | 658 | 619 | 624 | 719,500 | 624 |
| 2014-09-30 | 670 | 673 | 640 | 655 | 573,000 | 655 |
| 2014-09-29 | 687 | 695 | 663 | 669 | 1,021,000 | 669 |
| 2014-09-26 | 642 | 678 | 631 | 675 | 1,117,000 | 675 |
| 2014-09-25 | 656 | 659 | 628 | 640 | 856,000 | 640 |
| 2014-09-24 | 624 | 657 | 620 | 653 | 989,000 | 653 |
| 2014-09-22 | 631 | 636 | 612 | 629 | 602,000 | 629 |
| 2014-09-19 | 623 | 645 | 623 | 630 | 671,000 | 630 |
| 2014-09-18 | 620 | 626 | 609 | 622 | 704,000 | 622 |
| 2014-09-17 | 636 | 643 | 615 | 620 | 1,099,000 | 620 |
| 2014-09-16 | 650 | 658 | 626 | 642 | 644,000 | 642 |
| 2014-09-12 | 632 | 655 | 632 | 647 | 807,000 | 647 |
| 2014-09-11 | 652 | 653 | 629 | 632 | 984,000 | 632 |
| 2014-09-10 | 674 | 675 | 636 | 655 | 1,229,000 | 655 |
| 2014-09-09 | 689 | 692 | 673 | 680 | 1,060,000 | 680 |
| 2014-09-08 | 691 | 708 | 677 | 686 | 774,000 | 686 |
| 2014-09-05 | 688 | 705 | 678 | 694 | 1,082,000 | 694 |
| 2014-09-04 | 720 | 740 | 671 | 678 | 2,587,000 | 678 |
| 2014-09-03 | 722 | 748 | 702 | 714 | 1,569,000 | 714 |
| 2014-09-02 | 748 | 780 | 727 | 732 | 2,556,000 | 732 |
| 2014-09-01 | 730 | 787 | 715 | 737 | 4,814,000 | 737 |
| 2014-08-29 | 695 | 715 | 676 | 704 | 1,553,000 | 704 |
| 2014-08-28 | 679 | 757 | 667 | 712 | 3,871,000 | 712 |
| 2014-08-27 | 655 | 684 | 636 | 679 | 1,620,000 | 679 |
| 2014-08-26 | 628 | 657 | 615 | 649 | 1,094,000 | 649 |
| 2014-08-25 | 619 | 638 | 618 | 624 | 1,526,000 | 624 |
| 2014-08-22 | 592 | 603 | 586 | 599 | 1,236,000 | 599 |
| 2014-08-21 | 561 | 596 | 560 | 594 | 1,878,000 | 594 |
| 2014-08-20 | 551 | 570 | 541 | 565 | 1,394,000 | 565 |
| 2014-08-19 | 545 | 575 | 544 | 560 | 1,555,000 | 560 |
| 2014-08-18 | 524 | 544 | 524 | 540 | 625,000 | 540 |
| 2014-08-15 | 533 | 538 | 521 | 523 | 311,000 | 523 |
| 2014-08-14 | 518 | 536 | 517 | 534 | 518,000 | 534 |
| 2014-08-13 | 497 | 520 | 497 | 516 | 417,000 | 516 |
| 2014-08-12 | 478 | 507 | 475 | 506 | 588,000 | 506 |
| 2014-08-11 | 498 | 506 | 472 | 476 | 550,000 | 476 |
| 2014-08-08 | 498 | 504 | 493 | 495 | 296,000 | 495 |
| 2014-08-07 | 500 | 510 | 493 | 502 | 361,000 | 502 |
| 2014-08-06 | 512 | 515 | 510 | 511 | 181,000 | 511 |
| 2014-08-05 | 526 | 533 | 516 | 517 | 243,000 | 517 |
| 2014-08-04 | 535 | 538 | 526 | 527 | 317,000 | 527 |
| 2014-08-01 | 520 | 526 | 516 | 520 | 425,000 | 520 |
| 2014-07-31 | 542 | 543 | 531 | 532 | 181,000 | 532 |
| 2014-07-30 | 555 | 555 | 538 | 542 | 297,000 | 542 |
| 2014-07-29 | 554 | 560 | 550 | 555 | 466,000 | 555 |
| 2014-07-28 | 540 | 552 | 539 | 549 | 525,000 | 549 |
| 2014-07-25 | 535 | 538 | 533 | 534 | 175,000 | 534 |
| 2014-07-24 | 547 | 547 | 536 | 541 | 431,000 | 541 |
| 2014-07-23 | 531 | 550 | 530 | 547 | 685,000 | 547 |
| 2014-07-22 | 521 | 535 | 521 | 529 | 469,000 | 529 |
| 2014-07-18 | 515 | 525 | 508 | 521 | 314,000 | 521 |
| 2014-07-17 | 509 | 519 | 509 | 516 | 448,000 | 516 |
| 2014-07-16 | 513 | 521 | 503 | 507 | 403,000 | 507 |
| 2014-07-15 | 521 | 522 | 510 | 513 | 425,000 | 513 |
| 2014-07-14 | 524 | 524 | 513 | 519 | 504,000 | 519 |
| 2014-07-11 | 508 | 523 | 496 | 523 | 484,000 | 523 |
| 2014-07-10 | 520 | 520 | 504 | 508 | 420,000 | 508 |
| 2014-07-09 | 521 | 526 | 509 | 512 | 487,000 | 512 |
| 2014-07-08 | 521 | 528 | 516 | 523 | 405,000 | 523 |
| 2014-07-07 | 518 | 527 | 514 | 525 | 625,000 | 525 |
| 2014-07-04 | 515 | 516 | 510 | 514 | 379,000 | 514 |
| 2014-07-03 | 510 | 516 | 504 | 514 | 427,000 | 514 |
| 2014-07-02 | 509 | 510 | 503 | 505 | 218,000 | 505 |
| 2014-07-01 | 508 | 512 | 501 | 507 | 635,000 | 507 |
| 2014-06-30 | 495 | 509 | 489 | 505 | 740,000 | 505 |
| 2014-06-27 | 481 | 498 | 480 | 488 | 590,000 | 488 |
| 2014-06-26 | 481 | 491 | 479 | 489 | 285,000 | 489 |
| 2014-06-25 | 480 | 488 | 480 | 480 | 194,000 | 480 |
| 2014-06-24 | 486 | 487 | 479 | 486 | 258,000 | 486 |
| 2014-06-23 | 493 | 493 | 481 | 486 | 280,000 | 486 |
| 2014-06-20 | 491 | 497 | 481 | 491 | 517,000 | 491 |
| 2014-06-19 | 510 | 512 | 483 | 491 | 1,713,000 | 491 |
| 2014-06-18 | 474 | 486 | 474 | 486 | 377,000 | 486 |
| 2014-06-17 | 481 | 483 | 473 | 473 | 190,000 | 473 |
| 2014-06-16 | 489 | 489 | 471 | 478 | 507,000 | 478 |
| 2014-06-13 | 469 | 479 | 465 | 478 | 417,000 | 478 |
| 2014-06-12 | 450 | 478 | 450 | 475 | 927,000 | 475 |
| 2014-06-11 | 430 | 453 | 429 | 450 | 393,000 | 450 |
| 2014-06-10 | 442 | 442 | 428 | 430 | 176,000 | 430 |
| 2014-06-09 | 441 | 444 | 437 | 439 | 99,000 | 439 |
| 2014-06-06 | 453 | 454 | 437 | 440 | 282,000 | 440 |
| 2014-06-05 | 456 | 460 | 448 | 450 | 194,000 | 450 |
| 2014-06-04 | 444 | 463 | 444 | 462 | 721,000 | 462 |
| 2014-06-03 | 446 | 446 | 439 | 441 | 268,000 | 441 |
| 2014-06-02 | 440 | 446 | 437 | 443 | 282,000 | 443 |
| 2014-05-30 | 441 | 447 | 431 | 439 | 457,000 | 439 |
| 2014-05-29 | 442 | 450 | 437 | 439 | 177,000 | 439 |
| 2014-05-28 | 445 | 454 | 441 | 449 | 411,000 | 449 |
| 2014-05-27 | 434 | 449 | 433 | 444 | 557,000 | 444 |
| 2014-05-26 | 429 | 430 | 424 | 430 | 178,000 | 430 |
| 2014-05-23 | 433 | 435 | 413 | 421 | 426,000 | 421 |
| 2014-05-22 | 407 | 434 | 407 | 432 | 742,000 | 432 |
| 2014-05-21 | 387 | 405 | 387 | 402 | 376,000 | 402 |
| 2014-05-20 | 387 | 398 | 386 | 387 | 277,000 | 387 |
| 2014-05-19 | 402 | 412 | 390 | 392 | 406,000 | 392 |
| 2014-05-16 | 400 | 402 | 384 | 400 | 421,000 | 400 |
| 2014-05-15 | 389 | 400 | 384 | 400 | 444,000 | 400 |
| 2014-05-14 | 396 | 399 | 394 | 396 | 167,000 | 396 |
| 2014-05-13 | 397 | 403 | 391 | 398 | 195,000 | 398 |
| 2014-05-12 | 392 | 397 | 389 | 389 | 185,000 | 389 |
| 2014-05-09 | 394 | 402 | 392 | 397 | 239,000 | 397 |
| 2014-05-08 | 407 | 409 | 392 | 393 | 303,000 | 393 |
| 2014-05-07 | 418 | 418 | 402 | 405 | 208,000 | 405 |
| 2014-05-02 | 416 | 423 | 415 | 423 | 135,000 | 423 |
| 2014-05-01 | 414 | 420 | 411 | 420 | 136,000 | 420 |
| 2014-04-30 | 425 | 425 | 411 | 417 | 356,000 | 417 |
| 2014-04-28 | 423 | 425 | 416 | 422 | 209,000 | 422 |
| 2014-04-25 | 422 | 426 | 420 | 421 | 181,000 | 421 |
| 2014-04-24 | 417 | 425 | 415 | 419 | 203,000 | 419 |
| 2014-04-23 | 413 | 420 | 409 | 415 | 215,000 | 415 |
| 2014-04-22 | 427 | 428 | 409 | 411 | 231,000 | 411 |
| 2014-04-21 | 421 | 430 | 421 | 426 | 334,000 | 426 |
| 2014-04-18 | 419 | 427 | 417 | 426 | 533,000 | 426 |
| 2014-04-17 | 415 | 420 | 412 | 415 | 502,000 | 415 |
| 2014-04-16 | 411 | 418 | 402 | 415 | 720,000 | 415 |
| 2014-04-15 | 395 | 414 | 392 | 408 | 1,176,000 | 408 |
| 2014-04-14 | 370 | 389 | 368 | 384 | 637,000 | 384 |
| 2014-04-11 | 352 | 373 | 348 | 370 | 465,000 | 370 |
| 2014-04-10 | 366 | 373 | 359 | 362 | 237,000 | 362 |
| 2014-04-09 | 366 | 369 | 360 | 361 | 330,000 | 361 |
| 2014-04-08 | 371 | 372 | 367 | 371 | 321,000 | 371 |
| 2014-04-07 | 381 | 381 | 372 | 374 | 385,000 | 374 |
| 2014-04-04 | 386 | 394 | 383 | 385 | 325,000 | 385 |
| 2014-04-03 | 394 | 396 | 385 | 386 | 376,000 | 386 |
| 2014-04-02 | 397 | 398 | 389 | 393 | 431,000 | 393 |
| 2014-04-01 | 380 | 395 | 380 | 392 | 486,000 | 392 |
| 2014-03-31 | 395 | 395 | 378 | 381 | 584,000 | 381 |
| 2014-03-28 | 388 | 389 | 377 | 384 | 316,000 | 384 |
| 2014-03-27 | 371 | 388 | 371 | 385 | 375,000 | 385 |
| 2014-03-26 | 395 | 400 | 374 | 377 | 949,000 | 377 |
| 2014-03-25 | 396 | 412 | 382 | 398 | 548,000 | 398 |
| 2014-03-24 | 370 | 397 | 369 | 390 | 776,000 | 390 |
| 2014-03-20 | 383 | 383 | 365 | 365 | 463,000 | 365 |
| 2014-03-19 | 392 | 394 | 379 | 384 | 427,000 | 384 |
| 2014-03-18 | 388 | 405 | 387 | 394 | 619,000 | 394 |
| 2014-03-17 | 400 | 401 | 377 | 380 | 549,000 | 380 |
| 2014-03-14 | 405 | 412 | 399 | 401 | 410,000 | 401 |
| 2014-03-13 | 415 | 418 | 408 | 411 | 299,000 | 411 |
| 2014-03-12 | 422 | 426 | 418 | 419 | 325,000 | 419 |
| 2014-03-11 | 422 | 429 | 418 | 424 | 715,000 | 424 |
| 2014-03-10 | 408 | 422 | 403 | 421 | 764,000 | 421 |
| 2014-03-07 | 400 | 407 | 398 | 402 | 508,000 | 402 |
| 2014-03-06 | 395 | 402 | 393 | 397 | 464,000 | 397 |
| 2014-03-05 | 396 | 406 | 395 | 400 | 448,000 | 400 |
| 2014-03-04 | 389 | 395 | 388 | 392 | 512,000 | 392 |
| 2014-03-03 | 399 | 399 | 388 | 396 | 632,000 | 396 |
| 2014-02-28 | 406 | 410 | 397 | 405 | 920,000 | 405 |
| 2014-02-27 | 419 | 420 | 409 | 412 | 782,000 | 412 |
| 2014-02-26 | 402 | 429 | 398 | 425 | 1,189,000 | 425 |
| 2014-02-25 | 403 | 406 | 399 | 402 | 674,000 | 402 |
| 2014-02-24 | 409 | 420 | 399 | 405 | 664,000 | 405 |
| 2014-02-21 | 410 | 415 | 408 | 411 | 435,000 | 411 |
| 2014-02-20 | 412 | 416 | 401 | 408 | 566,000 | 408 |
| 2014-02-19 | 413 | 425 | 411 | 419 | 574,000 | 419 |
| 2014-02-18 | 422 | 425 | 406 | 424 | 863,000 | 424 |
| 2014-02-17 | 433 | 436 | 414 | 419 | 990,000 | 419 |
| 2014-02-14 | 460 | 465 | 426 | 433 | 1,851,000 | 433 |
| 2014-02-13 | 492 | 502 | 461 | 466 | 1,399,000 | 466 |
| 2014-02-12 | 489 | 501 | 489 | 495 | 535,000 | 495 |
| 2014-02-10 | 529 | 529 | 478 | 481 | 1,623,000 | 481 |
| 2014-02-07 | 502 | 522 | 500 | 517 | 799,000 | 517 |
| 2014-02-06 | 494 | 501 | 486 | 495 | 328,000 | 495 |
| 2014-02-05 | 489 | 498 | 471 | 486 | 466,000 | 486 |
| 2014-02-04 | 484 | 487 | 472 | 474 | 636,000 | 474 |
| 2014-02-03 | 504 | 515 | 495 | 502 | 527,000 | 502 |
| 2014-01-31 | 536 | 540 | 510 | 516 | 500,000 | 516 |
| 2014-01-30 | 545 | 545 | 522 | 530 | 879,000 | 530 |
| 2014-01-29 | 532 | 557 | 529 | 553 | 1,438,000 | 553 |
| 2014-01-28 | 523 | 534 | 517 | 523 | 549,000 | 523 |
| 2014-01-27 | 510 | 529 | 508 | 517 | 741,000 | 517 |
| 2014-01-24 | 520 | 532 | 512 | 526 | 606,000 | 526 |
| 2014-01-23 | 533 | 535 | 528 | 533 | 317,000 | 533 |
| 2014-01-22 | 528 | 532 | 520 | 528 | 659,000 | 528 |
| 2014-01-21 | 536 | 536 | 529 | 536 | 480,000 | 536 |
| 2014-01-20 | 535 | 538 | 527 | 534 | 1,025,000 | 534 |
| 2014-01-17 | 520 | 530 | 518 | 528 | 1,320,000 | 528 |
| 2014-01-16 | 510 | 522 | 508 | 518 | 1,389,000 | 518 |
| 2014-01-15 | 505 | 509 | 501 | 509 | 345,000 | 509 |
| 2014-01-14 | 509 | 509 | 493 | 499 | 522,000 | 499 |
| 2014-01-10 | 512 | 512 | 504 | 511 | 536,000 | 511 |
| 2014-01-09 | 510 | 517 | 499 | 507 | 608,000 | 507 |
| 2014-01-08 | 512 | 513 | 497 | 505 | 621,000 | 505 |
| 2014-01-07 | 511 | 530 | 497 | 503 | 1,350,000 | 503 |
| 2014-01-06 | 482 | 512 | 482 | 511 | 1,126,000 | 511 |
分割・併合履歴 ： なし
