5269 日本コンクリート工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	505	505	498	498	170,200	498
2017-12-28	507	509	500	503	290,100	503
2017-12-27	500	507	491	507	524,500	507
2017-12-26	483	491	481	485	345,700	485
2017-12-25	477	483	473	477	280,800	477
2017-12-22	464	472	464	470	286,900	470
2017-12-21	466	469	465	465	121,500	465
2017-12-20	468	475	463	467	287,000	467
2017-12-19	479	479	469	469	188,600	469
2017-12-18	482	483	472	476	233,100	476
2017-12-15	481	482	470	480	275,000	480
2017-12-14	474	485	474	484	249,800	484
2017-12-13	490	490	477	479	197,300	479
2017-12-12	494	495	487	489	145,900	489
2017-12-11	497	499	492	494	232,900	494
2017-12-08	481	493	481	491	232,800	491
2017-12-07	485	491	482	489	166,200	489
2017-12-06	484	486	476	478	182,700	478
2017-12-05	490	491	483	487	178,300	487
2017-12-04	493	498	489	490	140,800	490
2017-12-01	501	506	493	493	231,600	493
2017-11-30	506	509	497	503	259,400	503
2017-11-29	506	514	504	505	279,600	505
2017-11-28	504	524	504	509	482,500	509
2017-11-27	514	517	508	511	325,100	511
2017-11-24	506	517	503	510	694,300	510
2017-11-22	498	509	489	502	1,150,600	502
2017-11-21	480	495	477	486	533,800	486
2017-11-20	455	481	455	477	724,400	477
2017-11-17	449	459	448	455	389,900	455
2017-11-16	433	444	433	442	375,900	442
2017-11-15	462	463	440	440	617,700	440
2017-11-13	494	500	453	472	1,074,300	472
2017-11-10	479	498	478	489	1,138,400	489
2017-11-09	474	478	466	475	288,700	475
2017-11-08	466	472	461	471	205,200	471
2017-11-07	467	470	461	468	228,900	468
2017-11-06	470	474	467	468	122,800	468
2017-11-02	475	475	462	469	294,400	469
2017-11-01	483	483	472	475	316,500	475
2017-10-31	473	482	469	478	379,600	478
2017-10-30	468	478	465	473	590,700	473
2017-10-27	462	471	462	468	179,800	468
2017-10-26	463	468	461	466	116,300	466
2017-10-25	470	473	461	463	161,800	463
2017-10-24	467	471	464	470	183,900	470
2017-10-23	458	466	456	466	236,000	466
2017-10-20	458	458	452	455	131,400	455
2017-10-19	459	463	457	458	120,100	458
2017-10-18	466	470	458	461	161,700	461
2017-10-17	470	471	465	468	178,700	468
2017-10-16	466	476	464	466	359,600	466
2017-10-13	455	461	452	459	197,900	459
2017-10-12	470	470	457	459	194,100	459
2017-10-11	466	468	460	467	275,300	467
2017-10-10	455	468	450	467	314,300	467
2017-10-06	464	467	455	456	229,600	456
2017-10-05	475	475	451	460	575,400	460
2017-10-04	465	480	463	472	624,200	472
2017-10-03	466	466	454	460	365,500	460
2017-10-02	450	470	445	466	590,000	466
2017-09-29	439	444	434	444	143,900	444
2017-09-28	438	440	433	439	153,800	439
2017-09-27	437	439	430	439	90,800	439
2017-09-26	436	437	431	437	101,200	437
2017-09-25	439	439	430	435	117,100	435
2017-09-22	440	441	432	433	101,900	433
2017-09-21	443	445	438	441	141,800	441
2017-09-20	438	447	436	441	194,800	441
2017-09-19	438	443	436	443	177,500	443
2017-09-15	435	438	430	434	115,200	434
2017-09-14	441	441	425	436	146,400	436
2017-09-13	435	444	435	439	177,500	439
2017-09-12	430	435	428	433	148,500	433
2017-09-11	430	433	425	426	83,000	426
2017-09-08	427	430	423	425	159,200	425
2017-09-07	429	431	425	427	135,400	427
2017-09-06	420	426	415	423	199,500	423
2017-09-05	430	441	430	431	180,700	431
2017-09-04	441	442	430	431	189,800	431
2017-09-01	445	446	437	443	156,200	443
2017-08-31	454	456	444	444	310,600	444
2017-08-30	435	456	431	452	806,800	452
2017-08-29	414	431	414	430	308,800	430
2017-08-28	414	418	411	417	140,600	417
2017-08-25	410	415	408	413	150,800	413
2017-08-24	409	417	408	408	173,500	408
2017-08-23	414	415	409	409	140,100	409
2017-08-22	413	417	410	411	109,100	411
2017-08-21	412	419	411	413	133,200	413
2017-08-18	417	425	414	414	174,100	414
2017-08-17	426	430	421	425	191,000	425
2017-08-16	432	436	427	428	203,700	428
2017-08-15	429	439	429	431	256,700	431
2017-08-14	425	433	422	426	176,700	426
2017-08-10	432	438	418	436	373,700	436
2017-08-09	443	443	431	436	191,900	436
2017-08-08	438	442	434	442	249,700	442
2017-08-07	436	438	430	436	171,700	436
2017-08-04	427	435	424	432	141,700	432
2017-08-03	428	430	425	428	114,700	428
2017-08-02	430	433	425	429	148,500	429
2017-08-01	429	437	428	432	198,300	432
2017-07-31	430	433	428	428	142,000	428
2017-07-28	432	434	427	430	130,000	430
2017-07-27	432	437	429	434	198,900	434
2017-07-26	431	431	422	430	197,300	430
2017-07-25	435	438	426	426	283,100	426
2017-07-24	421	433	419	432	199,800	432
2017-07-21	424	425	420	421	115,200	421
2017-07-20	425	431	425	426	104,000	426
2017-07-19	424	431	424	425	128,300	425
2017-07-18	429	430	426	427	143,200	427
2017-07-14	423	432	423	430	205,600	430
2017-07-13	429	435	425	426	195,000	426
2017-07-12	429	432	427	429	132,900	429
2017-07-11	435	435	427	431	246,800	431
2017-07-10	426	438	426	431	400,200	431
2017-07-07	417	425	416	423	240,100	423
2017-07-06	419	423	417	420	211,600	420
2017-07-05	409	419	407	418	147,700	418
2017-07-04	420	420	412	413	295,500	413
2017-07-03	407	419	407	417	455,900	417
2017-06-30	400	406	398	405	155,500	405
2017-06-29	403	407	402	404	103,700	404
2017-06-28	404	407	400	405	191,000	405
2017-06-27	407	413	404	404	356,700	404
2017-06-26	407	417	407	412	543,600	412
2017-06-23	387	402	387	401	337,100	401
2017-06-22	394	394	389	390	103,800	390
2017-06-21	386	393	385	392	217,700	392
2017-06-20	388	390	386	387	203,700	387
2017-06-19	386	390	386	388	65,000	388
2017-06-16	382	387	381	386	139,400	386
2017-06-15	389	390	383	384	119,500	384
2017-06-14	388	391	387	389	96,100	389
2017-06-13	388	390	384	388	105,500	388
2017-06-12	387	389	383	388	183,100	388
2017-06-09	376	383	372	380	195,500	380
2017-06-08	385	386	377	378	189,500	378
2017-06-07	381	386	381	385	152,400	385
2017-06-06	392	392	382	383	158,900	383
2017-06-05	391	393	388	392	96,800	392
2017-06-02	394	395	391	393	260,100	393
2017-06-01	387	393	387	391	224,400	391
2017-05-31	385	394	384	389	231,700	389
2017-05-30	376	386	376	385	239,900	385
2017-05-29	376	379	375	377	74,100	377
2017-05-26	379	381	376	376	139,400	376
2017-05-25	381	384	379	380	115,600	380
2017-05-24	381	385	381	384	151,000	384
2017-05-23	384	386	379	381	231,600	381
2017-05-22	373	383	373	382	306,800	382
2017-05-19	368	372	363	372	171,000	372
2017-05-18	362	369	361	364	226,400	364
2017-05-17	372	373	362	371	304,000	371
2017-05-16	352	377	352	374	418,600	374
2017-05-15	369	369	351	356	390,300	356
2017-05-12	369	369	365	366	190,300	366
2017-05-11	371	371	358	366	205,800	366
2017-05-10	370	372	368	368	172,000	368
2017-05-09	369	370	366	368	144,100	368
2017-05-08	365	369	364	367	211,100	367
2017-05-02	359	364	359	360	155,000	360
2017-05-01	354	361	352	359	179,400	359
2017-04-28	354	359	350	350	206,500	350
2017-04-27	353	357	350	354	212,100	354
2017-04-26	344	354	344	351	191,100	351
2017-04-25	343	346	341	345	133,600	345
2017-04-24	342	345	340	341	126,800	341
2017-04-21	342	346	340	342	108,200	342
2017-04-20	333	341	333	340	169,300	340
2017-04-19	330	335	330	334	153,300	334
2017-04-18	331	335	328	331	243,400	331
2017-04-17	323	329	321	328	214,600	328
2017-04-14	330	330	321	323	202,600	323
2017-04-13	330	332	328	331	135,700	331
2017-04-12	337	337	330	334	137,400	334
2017-04-11	339	342	337	339	161,700	339
2017-04-10	330	342	330	341	166,600	341
2017-04-07	333	338	327	330	363,200	330
2017-04-06	343	345	331	331	472,900	331
2017-04-05	350	352	344	346	148,300	346
2017-04-04	356	359	346	349	184,500	349
2017-04-03	355	359	348	356	346,500	356
2017-03-31	362	363	357	357	177,300	357
2017-03-30	364	365	358	359	252,600	359
2017-03-29	373	375	363	368	221,300	368
2017-03-28	365	374	365	373	207,500	373
2017-03-27	367	369	364	366	153,800	366
2017-03-24	367	375	365	373	264,600	373
2017-03-23	367	369	363	368	218,600	368
2017-03-22	371	373	365	370	338,300	370
2017-03-21	380	385	376	380	158,800	380
2017-03-17	385	387	381	386	128,200	386
2017-03-16	391	394	385	390	200,100	390
2017-03-15	393	395	388	391	154,100	391
2017-03-14	400	400	386	393	328,000	393
2017-03-13	410	417	403	403	582,600	403
2017-03-10	390	398	390	398	390,000	398
2017-03-09	384	386	382	384	171,300	384
2017-03-08	383	385	380	384	174,100	384
2017-03-07	385	388	380	384	516,200	384
2017-03-06	383	383	372	381	432,200	381
2017-03-03	366	378	361	375	422,400	375
2017-03-02	357	367	355	366	385,500	366
2017-03-01	350	358	348	358	207,400	358
2017-02-28	348	352	347	348	96,000	348
2017-02-27	348	351	346	347	84,600	347
2017-02-24	347	352	346	351	174,600	351
2017-02-23	348	348	343	347	136,700	347
2017-02-22	347	348	344	347	98,000	347
2017-02-21	345	347	343	347	94,000	347
2017-02-20	344	346	342	343	93,900	343
2017-02-17	345	346	342	345	98,600	345
2017-02-16	345	349	345	346	98,900	346
2017-02-15	353	353	345	346	147,200	346
2017-02-14	357	357	349	349	231,600	349
2017-02-13	341	355	340	354	375,300	354
2017-02-10	339	341	339	339	107,800	339
2017-02-09	340	341	337	338	62,300	338
2017-02-08	335	341	335	339	184,200	339
2017-02-07	335	337	334	335	73,400	335
2017-02-06	340	340	334	336	67,400	336
2017-02-03	336	339	334	335	130,500	335
2017-02-02	342	342	335	336	142,200	336
2017-02-01	342	345	338	341	140,000	341
2017-01-31	339	346	338	344	151,400	344
2017-01-30	343	344	340	341	112,500	341
2017-01-27	346	349	344	345	142,500	345
2017-01-26	345	346	341	344	143,500	344
2017-01-25	339	342	339	340	106,200	340
2017-01-24	337	339	335	335	123,500	335
2017-01-23	341	341	337	338	87,800	338
2017-01-20	346	347	342	344	84,400	344
2017-01-19	340	347	340	346	115,100	346
2017-01-18	341	342	335	338	223,500	338
2017-01-17	352	352	342	343	104,500	343
2017-01-16	348	351	347	351	133,600	351
2017-01-13	341	347	341	347	97,000	347
2017-01-12	352	352	339	342	138,000	342
2017-01-11	352	353	352	353	40,700	353
2017-01-10	355	357	350	351	98,900	351
2017-01-06	353	357	353	355	100,200	355
2017-01-05	351	358	351	358	177,700	358
2017-01-04	341	350	341	349	134,200	349

分割・併合履歴：なし