5269 日本コンクリート工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	274	280	273	279	100,100	279
2021-12-29	270	278	270	278	110,600	278
2021-12-28	267	273	265	270	204,400	270
2021-12-27	257	273	254	267	472,800	267
2021-12-24	261	261	257	258	111,200	258
2021-12-23	264	265	258	260	136,900	260
2021-12-22	264	266	263	263	73,700	263
2021-12-21	264	267	263	267	98,100	267
2021-12-20	269	269	262	262	120,500	262
2021-12-17	274	274	267	272	144,700	272
2021-12-16	276	276	270	272	127,600	272
2021-12-15	271	275	269	273	187,900	273
2021-12-14	266	271	266	271	108,900	271
2021-12-13	270	270	265	267	76,800	267
2021-12-10	270	271	265	265	91,500	265
2021-12-09	271	272	265	272	167,000	272
2021-12-08	274	274	269	273	137,300	273
2021-12-07	264	273	264	273	136,000	273
2021-12-06	264	267	261	261	122,000	261
2021-12-03	261	268	261	264	109,900	264
2021-12-02	258	264	256	259	87,800	259
2021-12-01	251	262	251	259	166,200	259
2021-11-30	255	261	252	252	151,500	252
2021-11-29	255	260	254	255	163,800	255
2021-11-26	269	269	260	262	161,100	262
2021-11-25	269	271	266	267	87,100	267
2021-11-24	276	278	268	269	137,000	269
2021-11-22	276	278	274	276	64,000	276
2021-11-19	273	279	273	279	73,200	279
2021-11-18	274	276	271	273	121,100	273
2021-11-17	277	277	275	275	78,500	275
2021-11-16	280	282	276	278	64,800	278
2021-11-15	278	283	276	281	139,900	281
2021-11-12	282	286	275	278	205,800	278
2021-11-11	280	284	280	282	73,300	282
2021-11-10	287	287	281	281	175,000	281
2021-11-09	295	296	291	291	118,500	291
2021-11-08	301	301	295	295	87,400	295
2021-11-05	302	302	295	297	142,600	297
2021-11-04	301	308	298	308	188,100	308
2021-11-02	303	303	297	298	97,700	298
2021-11-01	304	305	301	304	108,300	304
2021-10-29	298	300	296	299	112,700	299
2021-10-28	299	302	294	298	453,500	298
2021-10-27	301	301	299	301	53,100	301
2021-10-26	303	303	301	301	62,100	301
2021-10-25	299	301	299	300	56,100	300
2021-10-22	298	301	297	301	84,600	301
2021-10-21	300	302	299	300	93,500	300
2021-10-20	304	305	300	300	101,700	300
2021-10-19	306	307	304	306	68,200	306
2021-10-18	305	306	303	306	81,200	306
2021-10-15	299	305	299	305	172,400	305
2021-10-14	296	301	293	301	148,500	301
2021-10-13	301	301	294	294	132,100	294
2021-10-12	300	301	298	301	118,800	301
2021-10-11	300	303	299	301	71,500	301
2021-10-08	300	303	299	301	165,300	301
2021-10-07	307	307	297	298	156,500	298
2021-10-06	303	310	301	303	209,500	303
2021-10-05	304	305	299	299	133,700	299
2021-10-04	301	309	300	305	185,900	305
2021-10-01	305	305	297	299	182,600	299
2021-09-30	307	308	305	305	89,600	305
2021-09-29	309	309	302	305	223,300	305
2021-09-28	315	316	310	316	114,200	316
2021-09-27	319	320	314	315	97,100	315
2021-09-24	315	319	309	319	170,300	319
2021-09-22	314	314	308	311	107,800	311
2021-09-21	313	316	311	311	123,600	311
2021-09-17	319	319	316	319	131,200	319
2021-09-16	319	319	315	319	90,100	319
2021-09-15	321	322	315	319	151,200	319
2021-09-14	322	325	319	325	173,400	325
2021-09-13	312	320	310	319	165,500	319
2021-09-10	310	314	308	314	259,500	314
2021-09-09	314	314	309	311	124,600	311
2021-09-08	313	314	311	314	103,300	314
2021-09-07	315	316	309	312	191,500	312
2021-09-06	311	313	309	313	126,300	313
2021-09-03	306	310	303	309	114,800	309
2021-09-02	308	308	304	305	75,000	305
2021-09-01	306	308	304	308	79,500	308
2021-08-31	304	308	300	303	171,400	303
2021-08-30	304	305	302	302	122,800	302
2021-08-27	299	303	299	302	82,300	302
2021-08-26	303	303	295	299	157,100	299
2021-08-25	303	305	299	300	134,300	300
2021-08-24	302	302	298	301	94,700	301
2021-08-23	293	300	293	297	110,600	297
2021-08-20	295	298	289	290	145,700	290
2021-08-19	295	299	294	295	145,600	295
2021-08-18	296	298	293	294	180,200	294
2021-08-17	301	303	297	298	123,500	298
2021-08-16	307	307	298	299	142,300	299
2021-08-13	312	313	305	305	129,300	305
2021-08-12	308	313	307	311	145,000	311
2021-08-11	315	316	306	311	302,400	311
2021-08-10	313	315	309	311	92,800	311
2021-08-06	312	315	310	313	44,800	313
2021-08-05	310	312	308	310	108,900	310
2021-08-04	315	315	310	312	112,400	312
2021-08-03	315	317	313	313	61,100	313
2021-08-02	314	319	311	318	151,800	318
2021-07-30	316	317	311	312	130,600	312
2021-07-29	318	320	312	320	166,600	320
2021-07-28	314	317	310	315	82,500	315
2021-07-27	316	318	315	316	52,500	316
2021-07-26	317	317	314	315	94,200	315
2021-07-21	309	313	308	310	133,800	310
2021-07-20	310	311	306	306	121,200	306
2021-07-19	316	318	311	312	109,900	312
2021-07-16	316	321	316	319	65,600	319
2021-07-15	322	322	317	317	222,200	317
2021-07-14	321	324	319	321	135,900	321
2021-07-13	319	323	318	322	203,100	322
2021-07-12	317	318	314	318	123,300	318
2021-07-09	305	313	302	310	195,300	310
2021-07-08	312	313	307	307	166,800	307
2021-07-07	315	317	311	311	140,500	311
2021-07-06	316	318	315	318	59,000	318
2021-07-05	321	322	317	317	114,200	317
2021-07-02	323	324	320	322	78,500	322
2021-07-01	325	326	319	319	103,600	319
2021-06-30	327	331	323	325	164,600	325
2021-06-29	330	330	324	326	159,500	326
2021-06-28	327	331	327	329	105,300	329
2021-06-25	330	330	326	328	73,200	328
2021-06-24	325	326	321	324	101,500	324
2021-06-23	328	329	322	324	101,400	324
2021-06-22	325	329	322	329	116,800	329
2021-06-21	325	325	321	321	144,000	321
2021-06-18	337	338	330	330	220,300	330
2021-06-17	338	339	336	337	82,300	337
2021-06-16	335	343	335	339	221,300	339
2021-06-15	338	341	338	338	145,700	338
2021-06-14	341	341	337	341	126,700	341
2021-06-11	345	346	338	339	286,100	339
2021-06-10	341	345	340	343	155,600	343
2021-06-09	343	344	340	341	105,600	341
2021-06-08	338	343	336	340	149,000	340
2021-06-07	340	342	338	339	161,100	339
2021-06-04	342	344	338	340	132,300	340
2021-06-03	341	344	338	341	110,700	341
2021-06-02	339	344	338	339	169,800	339
2021-06-01	338	341	335	340	176,200	340
2021-05-31	341	345	340	340	142,900	340
2021-05-28	340	346	334	345	309,100	345
2021-05-27	351	354	340	340	244,100	340
2021-05-26	351	356	349	350	184,400	350
2021-05-25	357	360	350	350	237,200	350
2021-05-24	359	366	351	353	425,400	353
2021-05-21	364	374	357	365	581,100	365
2021-05-20	398	409	367	371	903,600	371
2021-05-19	387	394	386	390	126,300	390
2021-05-18	384	391	383	390	100,700	390
2021-05-17	383	385	379	382	161,400	382
2021-05-14	379	389	379	381	111,300	381
2021-05-13	381	383	377	377	125,500	377
2021-05-12	397	397	383	386	125,600	386
2021-05-11	408	408	395	396	160,800	396
2021-05-10	407	408	402	406	126,100	406
2021-05-07	391	401	388	401	212,100	401
2021-05-06	387	392	383	387	141,800	387
2021-04-30	389	391	385	385	106,200	385
2021-04-28	388	393	387	389	124,500	389
2021-04-27	394	394	385	390	146,800	390
2021-04-26	399	400	389	389	141,300	389
2021-04-23	395	398	393	394	113,800	394
2021-04-22	393	402	393	397	109,500	397
2021-04-21	400	400	390	391	194,200	391
2021-04-20	404	410	399	406	195,500	406
2021-04-19	413	413	406	407	136,600	407
2021-04-16	418	418	412	413	76,200	413
2021-04-15	415	420	411	415	176,400	415
2021-04-14	415	420	410	419	197,000	419
2021-04-13	413	422	413	418	174,100	418
2021-04-12	414	418	411	411	101,700	411
2021-04-09	413	418	410	410	145,400	410
2021-04-08	415	418	410	415	187,900	415
2021-04-07	410	422	410	420	169,700	420
2021-04-06	416	418	407	412	129,700	412
2021-04-05	413	417	407	415	152,300	415
2021-04-02	404	410	401	408	143,700	408
2021-04-01	413	414	402	404	243,400	404
2021-03-31	418	419	409	412	160,300	412
2021-03-30	411	423	410	418	193,600	418
2021-03-29	425	429	413	420	335,800	420
2021-03-26	428	430	418	422	384,800	422
2021-03-25	409	426	409	420	259,600	420
2021-03-24	422	426	405	414	395,400	414
2021-03-23	436	438	426	427	394,900	427
2021-03-22	437	444	430	441	254,400	441
2021-03-19	430	446	424	438	425,800	438
2021-03-18	434	434	421	429	384,800	429
2021-03-17	434	439	425	431	315,300	431
2021-03-16	435	443	426	438	475,900	438
2021-03-15	425	443	425	443	500,000	443
2021-03-12	417	422	410	422	339,800	422
2021-03-11	413	426	408	422	356,500	422
2021-03-10	415	415	400	412	420,800	412
2021-03-09	408	419	402	415	401,200	415
2021-03-08	412	413	394	403	438,800	403
2021-03-05	404	409	383	409	423,200	409
2021-03-04	402	418	395	403	673,700	403
2021-03-03	390	407	381	406	892,000	406
2021-03-02	408	413	386	390	766,500	390
2021-03-01	436	440	401	415	810,800	415
2021-02-26	429	445	418	432	649,000	432
2021-02-25	425	443	416	437	984,800	437
2021-02-24	401	420	400	414	877,700	414
2021-02-22	380	397	380	386	423,500	386
2021-02-19	363	382	363	381	431,400	381
2021-02-18	367	375	360	361	367,200	361
2021-02-17	344	366	338	366	637,900	366
2021-02-16	347	347	338	341	222,200	341
2021-02-15	347	350	337	340	432,300	340
2021-02-12	330	346	325	342	566,900	342
2021-02-10	329	331	326	328	95,100	328
2021-02-09	328	330	324	329	130,000	329
2021-02-08	321	328	321	326	185,000	326
2021-02-05	320	321	314	319	165,000	319
2021-02-04	318	323	318	319	88,100	319
2021-02-03	325	325	317	317	125,200	317
2021-02-02	330	331	318	321	328,900	321
2021-02-01	307	333	306	330	402,500	330
2021-01-29	311	316	306	307	187,300	307
2021-01-28	314	319	313	313	140,600	313
2021-01-27	313	328	313	320	358,700	320
2021-01-26	311	312	308	312	104,300	312
2021-01-25	307	311	306	309	82,500	309
2021-01-22	307	308	305	305	93,800	305
2021-01-21	308	311	307	307	145,700	307
2021-01-20	311	311	306	309	153,800	309
2021-01-19	313	315	309	310	88,600	310
2021-01-18	307	314	307	313	143,100	313
2021-01-15	313	315	306	306	491,800	306
2021-01-14	317	321	317	321	121,000	321
2021-01-13	313	319	313	319	115,100	319
2021-01-12	316	320	315	318	97,400	318
2021-01-08	319	322	316	321	142,600	321
2021-01-07	315	323	313	321	178,600	321
2021-01-06	308	313	308	313	148,600	313
2021-01-05	308	313	307	309	96,000	309
2021-01-04	313	314	306	310	160,800	310

分割・併合履歴：なし