5269 日本コンクリート工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 367 | 368 | 361 | 365 | 267,400 | 365 |
| 2015-12-29 | 355 | 362 | 347 | 362 | 198,700 | 362 |
| 2015-12-28 | 328 | 359 | 328 | 357 | 573,000 | 357 |
| 2015-12-25 | 340 | 340 | 325 | 331 | 548,400 | 331 |
| 2015-12-24 | 358 | 358 | 340 | 341 | 312,700 | 341 |
| 2015-12-22 | 365 | 365 | 350 | 356 | 404,300 | 356 |
| 2015-12-21 | 343 | 368 | 337 | 366 | 679,300 | 366 |
| 2015-12-18 | 345 | 350 | 344 | 345 | 226,200 | 345 |
| 2015-12-17 | 353 | 354 | 345 | 347 | 235,300 | 347 |
| 2015-12-16 | 350 | 353 | 344 | 348 | 237,200 | 348 |
| 2015-12-15 | 356 | 358 | 343 | 344 | 202,700 | 344 |
| 2015-12-14 | 340 | 351 | 337 | 351 | 267,000 | 351 |
| 2015-12-11 | 354 | 354 | 345 | 347 | 230,800 | 347 |
| 2015-12-10 | 348 | 353 | 344 | 344 | 225,600 | 344 |
| 2015-12-09 | 358 | 362 | 347 | 353 | 376,300 | 353 |
| 2015-12-08 | 364 | 366 | 359 | 359 | 256,300 | 359 |
| 2015-12-07 | 366 | 369 | 361 | 364 | 389,600 | 364 |
| 2015-12-04 | 362 | 370 | 362 | 364 | 446,100 | 364 |
| 2015-12-03 | 363 | 369 | 362 | 366 | 538,200 | 366 |
| 2015-12-02 | 349 | 361 | 348 | 358 | 449,900 | 358 |
| 2015-12-01 | 348 | 352 | 347 | 349 | 242,400 | 349 |
| 2015-11-30 | 348 | 353 | 345 | 350 | 242,000 | 350 |
| 2015-11-27 | 348 | 354 | 346 | 348 | 415,600 | 348 |
| 2015-11-26 | 347 | 349 | 343 | 348 | 388,600 | 348 |
| 2015-11-25 | 340 | 347 | 340 | 345 | 318,500 | 345 |
| 2015-11-24 | 347 | 349 | 339 | 343 | 573,100 | 343 |
| 2015-11-20 | 342 | 347 | 340 | 346 | 346,300 | 346 |
| 2015-11-19 | 342 | 346 | 339 | 340 | 552,200 | 340 |
| 2015-11-18 | 348 | 351 | 334 | 336 | 1,078,800 | 336 |
| 2015-11-17 | 331 | 347 | 331 | 346 | 1,061,300 | 346 |
| 2015-11-16 | 359 | 366 | 326 | 329 | 2,075,900 | 329 |
| 2015-11-13 | 369 | 384 | 367 | 382 | 534,500 | 382 |
| 2015-11-12 | 391 | 399 | 375 | 377 | 539,100 | 377 |
| 2015-11-11 | 391 | 394 | 385 | 393 | 368,400 | 393 |
| 2015-11-10 | 394 | 395 | 388 | 394 | 220,800 | 394 |
| 2015-11-09 | 393 | 399 | 387 | 398 | 390,800 | 398 |
| 2015-11-06 | 380 | 390 | 376 | 386 | 221,500 | 386 |
| 2015-11-05 | 365 | 379 | 365 | 375 | 404,300 | 375 |
| 2015-11-04 | 378 | 383 | 367 | 370 | 640,900 | 370 |
| 2015-11-02 | 383 | 386 | 376 | 384 | 571,500 | 384 |
| 2015-10-30 | 398 | 401 | 387 | 391 | 417,400 | 391 |
| 2015-10-29 | 404 | 408 | 398 | 400 | 594,200 | 400 |
| 2015-10-28 | 407 | 411 | 400 | 403 | 369,900 | 403 |
| 2015-10-27 | 416 | 419 | 414 | 414 | 86,000 | 414 |
| 2015-10-26 | 422 | 423 | 416 | 416 | 236,800 | 416 |
| 2015-10-23 | 414 | 419 | 407 | 411 | 501,900 | 411 |
| 2015-10-22 | 440 | 440 | 410 | 413 | 510,300 | 413 |
| 2015-10-21 | 434 | 438 | 420 | 438 | 162,100 | 438 |
| 2015-10-20 | 435 | 435 | 424 | 430 | 171,100 | 430 |
| 2015-10-19 | 427 | 435 | 426 | 428 | 133,500 | 428 |
| 2015-10-16 | 437 | 438 | 424 | 426 | 135,500 | 426 |
| 2015-10-15 | 433 | 439 | 427 | 435 | 134,600 | 435 |
| 2015-10-14 | 443 | 445 | 427 | 428 | 195,200 | 428 |
| 2015-10-13 | 435 | 450 | 433 | 447 | 175,800 | 447 |
| 2015-10-09 | 421 | 437 | 421 | 435 | 172,500 | 435 |
| 2015-10-08 | 415 | 424 | 414 | 423 | 170,600 | 423 |
| 2015-10-07 | 421 | 425 | 417 | 422 | 80,400 | 422 |
| 2015-10-06 | 429 | 429 | 421 | 423 | 88,600 | 423 |
| 2015-10-05 | 421 | 424 | 415 | 417 | 127,000 | 417 |
| 2015-10-02 | 421 | 421 | 412 | 421 | 132,900 | 421 |
| 2015-10-01 | 406 | 422 | 402 | 421 | 159,800 | 421 |
| 2015-09-30 | 406 | 409 | 400 | 403 | 126,400 | 403 |
| 2015-09-29 | 412 | 414 | 402 | 402 | 236,700 | 402 |
| 2015-09-28 | 407 | 421 | 403 | 419 | 248,000 | 419 |
| 2015-09-25 | 398 | 406 | 391 | 401 | 113,900 | 401 |
| 2015-09-24 | 398 | 401 | 391 | 393 | 140,900 | 393 |
| 2015-09-18 | 396 | 410 | 390 | 406 | 345,200 | 406 |
| 2015-09-17 | 385 | 396 | 385 | 395 | 122,300 | 395 |
| 2015-09-16 | 389 | 390 | 382 | 384 | 100,900 | 384 |
| 2015-09-15 | 391 | 392 | 384 | 386 | 172,600 | 386 |
| 2015-09-14 | 397 | 401 | 382 | 386 | 222,100 | 386 |
| 2015-09-11 | 394 | 404 | 388 | 394 | 351,800 | 394 |
| 2015-09-10 | 386 | 396 | 382 | 393 | 332,600 | 393 |
| 2015-09-09 | 390 | 395 | 383 | 394 | 256,800 | 394 |
| 2015-09-08 | 387 | 395 | 372 | 373 | 256,400 | 373 |
| 2015-09-07 | 385 | 390 | 377 | 380 | 294,000 | 380 |
| 2015-09-04 | 413 | 416 | 396 | 398 | 236,800 | 398 |
| 2015-09-03 | 419 | 430 | 407 | 408 | 190,900 | 408 |
| 2015-09-02 | 407 | 429 | 403 | 411 | 227,500 | 411 |
| 2015-09-01 | 455 | 455 | 423 | 423 | 410,700 | 423 |
| 2015-08-31 | 440 | 454 | 432 | 448 | 436,400 | 448 |
| 2015-08-28 | 426 | 438 | 417 | 438 | 272,700 | 438 |
| 2015-08-27 | 407 | 418 | 401 | 409 | 192,400 | 409 |
| 2015-08-26 | 396 | 407 | 385 | 399 | 285,800 | 399 |
| 2015-08-25 | 368 | 407 | 359 | 380 | 479,100 | 380 |
| 2015-08-24 | 424 | 430 | 395 | 400 | 382,000 | 400 |
| 2015-08-21 | 445 | 448 | 433 | 435 | 374,300 | 435 |
| 2015-08-20 | 462 | 465 | 457 | 459 | 270,200 | 459 |
| 2015-08-19 | 471 | 476 | 464 | 466 | 384,100 | 466 |
| 2015-08-18 | 470 | 478 | 470 | 472 | 175,700 | 472 |
| 2015-08-17 | 479 | 480 | 469 | 475 | 168,400 | 475 |
| 2015-08-14 | 483 | 483 | 473 | 474 | 120,300 | 474 |
| 2015-08-13 | 474 | 483 | 473 | 482 | 172,400 | 482 |
| 2015-08-12 | 470 | 474 | 469 | 473 | 245,000 | 473 |
| 2015-08-11 | 477 | 477 | 465 | 474 | 469,400 | 474 |
| 2015-08-10 | 510 | 533 | 461 | 468 | 1,047,600 | 468 |
| 2015-08-07 | 508 | 510 | 502 | 507 | 104,600 | 507 |
| 2015-08-06 | 513 | 516 | 507 | 510 | 132,400 | 510 |
| 2015-08-05 | 495 | 516 | 493 | 511 | 198,000 | 511 |
| 2015-08-04 | 505 | 505 | 494 | 499 | 109,700 | 499 |
| 2015-08-03 | 510 | 510 | 500 | 506 | 53,600 | 506 |
| 2015-07-31 | 498 | 510 | 498 | 510 | 111,500 | 510 |
| 2015-07-30 | 498 | 505 | 496 | 503 | 91,400 | 503 |
| 2015-07-29 | 509 | 509 | 498 | 502 | 102,400 | 502 |
| 2015-07-28 | 490 | 510 | 488 | 507 | 174,100 | 507 |
| 2015-07-27 | 508 | 513 | 496 | 498 | 173,600 | 498 |
| 2015-07-24 | 521 | 523 | 516 | 518 | 99,400 | 518 |
| 2015-07-23 | 518 | 521 | 515 | 521 | 98,800 | 521 |
| 2015-07-22 | 518 | 525 | 517 | 517 | 93,100 | 517 |
| 2015-07-21 | 523 | 523 | 517 | 523 | 108,800 | 523 |
| 2015-07-17 | 516 | 523 | 511 | 517 | 174,700 | 517 |
| 2015-07-16 | 517 | 519 | 506 | 512 | 235,200 | 512 |
| 2015-07-15 | 530 | 530 | 516 | 520 | 229,300 | 520 |
| 2015-07-14 | 515 | 529 | 513 | 528 | 277,500 | 528 |
| 2015-07-13 | 502 | 514 | 501 | 510 | 160,800 | 510 |
| 2015-07-10 | 505 | 509 | 499 | 504 | 190,800 | 504 |
| 2015-07-09 | 475 | 505 | 475 | 501 | 368,800 | 501 |
| 2015-07-08 | 509 | 512 | 496 | 497 | 453,700 | 497 |
| 2015-07-07 | 495 | 508 | 488 | 506 | 238,700 | 506 |
| 2015-07-06 | 481 | 494 | 481 | 484 | 170,800 | 484 |
| 2015-07-03 | 493 | 493 | 483 | 484 | 118,400 | 484 |
| 2015-07-02 | 486 | 496 | 485 | 492 | 218,000 | 492 |
| 2015-07-01 | 484 | 487 | 480 | 482 | 238,400 | 482 |
| 2015-06-30 | 480 | 488 | 479 | 483 | 313,300 | 483 |
| 2015-06-29 | 480 | 488 | 475 | 480 | 318,800 | 480 |
| 2015-06-26 | 508 | 510 | 501 | 502 | 198,300 | 502 |
| 2015-06-25 | 507 | 514 | 507 | 508 | 135,500 | 508 |
| 2015-06-24 | 515 | 517 | 507 | 509 | 273,900 | 509 |
| 2015-06-23 | 520 | 523 | 510 | 514 | 209,300 | 514 |
| 2015-06-22 | 516 | 519 | 512 | 515 | 122,400 | 515 |
| 2015-06-19 | 508 | 522 | 507 | 515 | 200,500 | 515 |
| 2015-06-18 | 518 | 520 | 505 | 508 | 174,400 | 508 |
| 2015-06-17 | 526 | 532 | 521 | 522 | 190,100 | 522 |
| 2015-06-16 | 532 | 534 | 527 | 527 | 133,200 | 527 |
| 2015-06-15 | 540 | 540 | 533 | 536 | 124,500 | 536 |
| 2015-06-12 | 540 | 544 | 536 | 539 | 336,100 | 539 |
| 2015-06-11 | 528 | 539 | 528 | 536 | 205,700 | 536 |
| 2015-06-10 | 526 | 536 | 526 | 528 | 186,800 | 528 |
| 2015-06-09 | 532 | 541 | 525 | 526 | 305,800 | 526 |
| 2015-06-08 | 539 | 549 | 538 | 539 | 199,500 | 539 |
| 2015-06-05 | 541 | 544 | 536 | 538 | 169,700 | 538 |
| 2015-06-04 | 548 | 548 | 536 | 543 | 305,900 | 543 |
| 2015-06-03 | 535 | 545 | 532 | 542 | 509,800 | 542 |
| 2015-06-02 | 537 | 537 | 522 | 525 | 262,800 | 525 |
| 2015-06-01 | 537 | 540 | 530 | 537 | 375,700 | 537 |
| 2015-05-29 | 521 | 539 | 521 | 536 | 531,600 | 536 |
| 2015-05-28 | 524 | 526 | 517 | 519 | 302,200 | 519 |
| 2015-05-27 | 523 | 529 | 517 | 525 | 439,200 | 525 |
| 2015-05-26 | 547 | 551 | 521 | 530 | 771,200 | 530 |
| 2015-05-25 | 535 | 545 | 526 | 545 | 1,499,500 | 545 |
| 2015-05-22 | 498 | 519 | 494 | 516 | 1,234,200 | 516 |
| 2015-05-21 | 485 | 495 | 481 | 492 | 536,200 | 492 |
| 2015-05-20 | 481 | 482 | 477 | 480 | 198,600 | 480 |
| 2015-05-19 | 489 | 489 | 476 | 480 | 320,600 | 480 |
| 2015-05-18 | 490 | 490 | 482 | 487 | 210,900 | 487 |
| 2015-05-15 | 475 | 487 | 471 | 485 | 352,900 | 485 |
| 2015-05-14 | 483 | 483 | 469 | 469 | 488,800 | 469 |
| 2015-05-13 | 485 | 488 | 482 | 487 | 88,700 | 487 |
| 2015-05-12 | 484 | 490 | 483 | 487 | 119,000 | 487 |
| 2015-05-11 | 484 | 490 | 483 | 489 | 194,800 | 489 |
| 2015-05-08 | 476 | 480 | 474 | 476 | 112,400 | 476 |
| 2015-05-07 | 471 | 476 | 468 | 471 | 129,600 | 471 |
| 2015-05-01 | 480 | 482 | 470 | 471 | 257,100 | 471 |
| 2015-04-30 | 491 | 493 | 484 | 486 | 221,000 | 486 |
| 2015-04-28 | 496 | 500 | 495 | 496 | 392,700 | 496 |
| 2015-04-27 | 491 | 494 | 488 | 492 | 175,700 | 492 |
| 2015-04-24 | 494 | 494 | 486 | 488 | 107,000 | 488 |
| 2015-04-23 | 493 | 495 | 487 | 488 | 276,400 | 488 |
| 2015-04-22 | 482 | 493 | 482 | 492 | 282,700 | 492 |
| 2015-04-21 | 487 | 487 | 481 | 482 | 86,900 | 482 |
| 2015-04-20 | 486 | 487 | 481 | 481 | 119,700 | 481 |
| 2015-04-17 | 492 | 492 | 486 | 486 | 253,100 | 486 |
| 2015-04-16 | 488 | 492 | 485 | 492 | 284,800 | 492 |
| 2015-04-15 | 489 | 490 | 486 | 489 | 266,000 | 489 |
| 2015-04-14 | 475 | 488 | 475 | 486 | 171,300 | 486 |
| 2015-04-13 | 473 | 477 | 470 | 476 | 123,900 | 476 |
| 2015-04-10 | 479 | 481 | 470 | 472 | 197,800 | 472 |
| 2015-04-09 | 483 | 488 | 479 | 479 | 146,700 | 479 |
| 2015-04-08 | 488 | 490 | 483 | 486 | 181,400 | 486 |
| 2015-04-07 | 484 | 488 | 482 | 487 | 110,600 | 487 |
| 2015-04-06 | 488 | 489 | 481 | 484 | 145,500 | 484 |
| 2015-04-03 | 484 | 491 | 483 | 490 | 278,400 | 490 |
| 2015-04-02 | 477 | 484 | 477 | 481 | 154,600 | 481 |
| 2015-04-01 | 484 | 487 | 477 | 481 | 243,100 | 481 |
| 2015-03-31 | 474 | 485 | 472 | 480 | 197,100 | 480 |
| 2015-03-30 | 477 | 480 | 467 | 471 | 175,100 | 471 |
| 2015-03-27 | 480 | 489 | 472 | 477 | 239,900 | 477 |
| 2015-03-26 | 488 | 488 | 480 | 482 | 291,500 | 482 |
| 2015-03-25 | 495 | 496 | 486 | 491 | 353,100 | 491 |
| 2015-03-24 | 484 | 497 | 483 | 496 | 572,300 | 496 |
| 2015-03-23 | 473 | 486 | 472 | 486 | 425,700 | 486 |
| 2015-03-20 | 472 | 474 | 468 | 473 | 138,300 | 473 |
| 2015-03-19 | 472 | 475 | 467 | 472 | 201,700 | 472 |
| 2015-03-18 | 472 | 476 | 470 | 473 | 174,300 | 473 |
| 2015-03-17 | 470 | 475 | 470 | 471 | 172,600 | 471 |
| 2015-03-16 | 474 | 475 | 466 | 469 | 219,400 | 469 |
| 2015-03-13 | 481 | 481 | 472 | 472 | 283,000 | 472 |
| 2015-03-12 | 481 | 482 | 473 | 476 | 344,200 | 476 |
| 2015-03-11 | 462 | 475 | 461 | 473 | 393,700 | 473 |
| 2015-03-10 | 460 | 466 | 459 | 463 | 283,200 | 463 |
| 2015-03-09 | 462 | 466 | 459 | 461 | 368,800 | 461 |
| 2015-03-06 | 467 | 468 | 460 | 462 | 272,800 | 462 |
| 2015-03-05 | 462 | 463 | 459 | 463 | 413,100 | 463 |
| 2015-03-04 | 465 | 470 | 461 | 462 | 562,500 | 462 |
| 2015-03-03 | 478 | 480 | 468 | 469 | 822,100 | 469 |
| 2015-03-02 | 484 | 486 | 478 | 480 | 485,800 | 480 |
| 2015-02-27 | 494 | 495 | 479 | 484 | 926,100 | 484 |
| 2015-02-26 | 484 | 501 | 483 | 498 | 943,600 | 498 |
| 2015-02-25 | 478 | 485 | 475 | 481 | 570,200 | 481 |
| 2015-02-24 | 473 | 478 | 465 | 478 | 498,300 | 478 |
| 2015-02-23 | 486 | 486 | 466 | 473 | 1,066,100 | 473 |
| 2015-02-20 | 481 | 485 | 481 | 483 | 569,400 | 483 |
| 2015-02-19 | 490 | 490 | 478 | 479 | 1,199,300 | 479 |
| 2015-02-18 | 503 | 505 | 498 | 499 | 585,800 | 499 |
| 2015-02-17 | 501 | 506 | 501 | 504 | 336,800 | 504 |
| 2015-02-16 | 511 | 515 | 503 | 507 | 412,900 | 507 |
| 2015-02-13 | 502 | 519 | 502 | 514 | 681,200 | 514 |
| 2015-02-12 | 565 | 570 | 495 | 502 | 984,600 | 502 |
| 2015-02-10 | 557 | 562 | 556 | 557 | 155,700 | 557 |
| 2015-02-09 | 550 | 563 | 550 | 562 | 197,400 | 562 |
| 2015-02-06 | 553 | 554 | 549 | 554 | 130,600 | 554 |
| 2015-02-05 | 546 | 551 | 544 | 550 | 113,100 | 550 |
| 2015-02-04 | 553 | 555 | 547 | 549 | 153,700 | 549 |
| 2015-02-03 | 560 | 564 | 543 | 547 | 214,000 | 547 |
| 2015-02-02 | 559 | 565 | 553 | 561 | 356,500 | 561 |
| 2015-01-30 | 551 | 570 | 551 | 564 | 301,200 | 564 |
| 2015-01-29 | 564 | 564 | 550 | 553 | 258,200 | 553 |
| 2015-01-28 | 560 | 567 | 555 | 565 | 223,600 | 565 |
| 2015-01-27 | 563 | 564 | 554 | 563 | 240,900 | 563 |
| 2015-01-26 | 552 | 560 | 547 | 554 | 239,500 | 554 |
| 2015-01-23 | 547 | 549 | 539 | 548 | 203,600 | 548 |
| 2015-01-22 | 539 | 541 | 535 | 539 | 311,300 | 539 |
| 2015-01-21 | 555 | 555 | 538 | 542 | 374,700 | 542 |
| 2015-01-20 | 559 | 560 | 549 | 549 | 438,200 | 549 |
| 2015-01-19 | 555 | 582 | 552 | 559 | 479,300 | 559 |
| 2015-01-16 | 551 | 551 | 534 | 548 | 491,000 | 548 |
| 2015-01-15 | 549 | 563 | 549 | 561 | 178,700 | 561 |
| 2015-01-14 | 551 | 553 | 544 | 549 | 180,300 | 549 |
| 2015-01-13 | 547 | 557 | 540 | 555 | 212,700 | 555 |
| 2015-01-09 | 556 | 557 | 540 | 548 | 401,600 | 548 |
| 2015-01-08 | 567 | 568 | 556 | 557 | 316,300 | 557 |
| 2015-01-07 | 566 | 580 | 555 | 557 | 305,600 | 557 |
| 2015-01-06 | 581 | 585 | 566 | 570 | 260,700 | 570 |
| 2015-01-05 | 582 | 596 | 581 | 590 | 187,200 | 590 |
分割・併合履歴 ： なし
