5269 日本コンクリート工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	221	226	221	221	20,900	221
2022-12-29	217	223	217	223	37,100	223
2022-12-28	222	224	218	220	63,200	220
2022-12-27	217	225	217	224	87,700	224
2022-12-26	215	220	214	218	110,000	218
2022-12-23	218	218	213	213	133,000	213
2022-12-22	216	221	216	219	116,800	219
2022-12-21	219	220	216	217	127,300	217
2022-12-20	225	225	219	220	89,900	220
2022-12-19	222	226	222	226	88,700	226
2022-12-16	229	230	224	224	138,000	224
2022-12-15	231	234	229	229	126,800	229
2022-12-14	232	234	230	234	94,700	234
2022-12-13	228	232	227	231	90,400	231
2022-12-12	223	226	223	226	46,700	226
2022-12-09	225	225	223	224	47,700	224
2022-12-08	221	222	219	221	78,700	221
2022-12-07	223	225	220	222	79,200	222
2022-12-06	224	226	223	223	60,500	223
2022-12-05	227	228	224	225	105,200	225
2022-12-02	230	230	227	227	61,600	227
2022-12-01	239	239	231	231	47,000	231
2022-11-30	240	240	234	234	25,600	234
2022-11-29	239	239	236	238	45,300	238
2022-11-28	245	245	238	239	51,000	239
2022-11-25	245	246	240	242	78,500	242
2022-11-24	240	242	237	239	74,500	239
2022-11-22	233	237	233	236	54,400	236
2022-11-21	233	234	232	233	34,200	233
2022-11-18	229	232	229	230	34,500	230
2022-11-17	229	231	228	230	29,300	230
2022-11-16	227	229	226	228	56,700	228
2022-11-15	227	232	227	228	134,400	228
2022-11-14	242	243	226	227	237,200	227
2022-11-11	239	242	237	242	59,000	242
2022-11-10	242	242	236	236	49,300	236
2022-11-09	240	245	240	243	42,400	243
2022-11-08	238	243	236	243	36,900	243
2022-11-07	238	238	235	236	46,000	236
2022-11-04	239	239	235	236	87,900	236
2022-11-02	240	244	239	239	92,100	239
2022-11-01	242	242	240	240	42,200	240
2022-10-31	244	244	239	241	51,100	241
2022-10-28	248	251	238	238	321,600	238
2022-10-27	249	250	248	250	17,800	250
2022-10-26	251	252	248	251	60,500	251
2022-10-25	243	250	242	249	67,000	249
2022-10-24	244	244	239	239	59,400	239
2022-10-21	245	245	243	243	31,600	243
2022-10-20	245	247	244	247	16,100	247
2022-10-19	245	247	243	247	33,000	247
2022-10-18	246	247	243	245	33,700	245
2022-10-17	245	245	240	243	72,200	243
2022-10-14	243	246	242	245	52,400	245
2022-10-13	244	246	240	241	48,600	241
2022-10-12	245	245	242	245	48,800	245
2022-10-11	252	254	244	246	112,900	246
2022-10-07	251	259	251	256	59,100	256
2022-10-06	254	256	252	255	67,500	255
2022-10-05	257	257	250	250	54,200	250
2022-10-04	249	255	248	253	78,400	253
2022-10-03	244	247	241	246	52,000	246
2022-09-30	248	253	245	245	79,600	245
2022-09-29	247	254	243	254	87,500	254
2022-09-28	240	244	236	244	107,900	244
2022-09-27	244	248	240	240	152,800	240
2022-09-26	259	259	244	244	209,500	244
2022-09-22	261	264	260	261	152,300	261
2022-09-21	269	269	264	265	44,700	265
2022-09-20	270	270	268	268	28,000	268
2022-09-16	269	271	268	268	24,000	268
2022-09-15	274	274	269	269	75,700	269
2022-09-14	271	274	269	271	56,700	271
2022-09-13	275	275	271	271	31,900	271
2022-09-12	274	274	271	273	31,100	273
2022-09-09	271	274	271	271	55,400	271
2022-09-08	269	273	268	271	69,900	271
2022-09-07	270	270	266	267	35,300	267
2022-09-06	269	271	268	270	51,300	270
2022-09-05	270	271	268	269	61,600	269
2022-09-02	272	274	270	273	53,300	273
2022-09-01	269	273	269	271	69,600	271
2022-08-31	270	272	270	270	20,800	270
2022-08-30	270	273	270	273	26,400	273
2022-08-29	271	271	269	269	41,500	269
2022-08-26	275	275	272	273	39,900	273
2022-08-25	271	274	268	272	58,700	272
2022-08-24	273	273	270	271	58,000	271
2022-08-23	271	273	270	272	46,500	272
2022-08-22	275	275	271	272	42,000	272
2022-08-19	277	277	274	275	36,500	275
2022-08-18	275	277	275	277	26,300	277
2022-08-17	276	278	276	277	23,500	277
2022-08-16	276	276	274	275	33,200	275
2022-08-15	280	280	274	276	48,200	276
2022-08-12	275	278	273	278	60,800	278
2022-08-10	279	280	272	272	107,200	272
2022-08-09	278	279	274	275	28,400	275
2022-08-08	275	279	275	277	30,900	277
2022-08-05	270	277	270	276	43,200	276
2022-08-04	275	275	270	270	49,500	270
2022-08-03	278	278	274	274	19,000	274
2022-08-02	276	279	275	275	52,800	275
2022-08-01	275	277	272	277	38,400	277
2022-07-29	278	278	273	273	29,700	273
2022-07-28	276	278	274	278	39,400	278
2022-07-27	278	279	275	276	31,300	276
2022-07-26	278	280	276	278	71,600	278
2022-07-25	276	276	274	275	33,000	275
2022-07-22	273	276	273	275	72,200	275
2022-07-21	274	274	273	273	15,400	273
2022-07-20	274	275	271	274	77,100	274
2022-07-19	271	271	268	270	27,300	270
2022-07-15	273	274	270	270	85,500	270
2022-07-14	268	272	267	272	86,900	272
2022-07-13	268	269	266	267	31,000	267
2022-07-12	271	271	267	267	83,100	267
2022-07-11	266	271	265	271	140,800	271
2022-07-08	264	268	263	263	147,500	263
2022-07-07	265	266	261	266	102,000	266
2022-07-06	266	266	262	265	167,900	265
2022-07-05	264	268	264	266	76,200	266
2022-07-04	268	268	265	267	64,400	267
2022-07-01	266	268	265	265	91,400	265
2022-06-30	268	269	266	267	84,300	267
2022-06-29	268	270	266	268	94,400	268
2022-06-28	268	270	267	270	69,300	270
2022-06-27	273	274	268	270	92,700	270
2022-06-24	276	276	270	273	62,100	273
2022-06-23	271	273	268	273	84,100	273
2022-06-22	271	273	267	271	77,800	271
2022-06-21	267	271	267	271	115,500	271
2022-06-20	278	278	263	265	216,500	265
2022-06-17	278	278	272	275	122,600	275
2022-06-16	281	283	278	279	65,600	279
2022-06-15	289	289	281	281	102,600	281
2022-06-14	287	288	285	287	92,600	287
2022-06-13	288	289	285	287	92,700	287
2022-06-10	290	295	290	290	80,700	290
2022-06-09	291	295	290	291	82,900	291
2022-06-08	293	293	290	292	100,600	292
2022-06-07	289	296	289	292	88,600	292
2022-06-06	282	289	280	287	122,600	287
2022-06-03	284	285	280	282	77,400	282
2022-06-02	283	286	282	283	74,500	283
2022-06-01	280	286	280	286	87,400	286
2022-05-31	279	281	278	280	103,300	280
2022-05-30	274	282	273	277	183,700	277
2022-05-27	280	281	272	274	119,800	274
2022-05-26	284	284	279	279	79,600	279
2022-05-25	279	283	275	279	78,900	279
2022-05-24	286	286	279	279	125,400	279
2022-05-23	288	289	284	286	77,500	286
2022-05-20	284	287	284	285	58,500	285
2022-05-19	283	288	279	284	87,700	284
2022-05-18	289	293	283	288	87,900	288
2022-05-17	295	300	287	287	123,700	287
2022-05-16	302	303	292	294	114,000	294
2022-05-13	307	309	291	300	161,200	300
2022-05-12	305	305	299	299	68,200	299
2022-05-11	307	307	304	307	57,100	307
2022-05-10	310	311	307	308	76,200	308
2022-05-09	310	314	310	310	84,700	310
2022-05-06	305	311	300	311	125,100	311
2022-05-02	305	310	305	310	96,800	310
2022-04-28	296	307	296	307	101,700	307
2022-04-27	301	302	296	296	96,600	296
2022-04-26	306	306	301	301	79,600	301
2022-04-25	301	305	300	304	46,800	304
2022-04-22	305	305	301	302	55,800	302
2022-04-21	305	307	303	307	84,300	307
2022-04-20	301	305	301	305	87,300	305
2022-04-19	301	302	298	301	64,100	301
2022-04-18	302	303	299	301	50,200	301
2022-04-15	301	303	300	302	67,600	302
2022-04-14	303	303	300	301	57,200	301
2022-04-13	294	303	294	303	89,800	303
2022-04-12	294	295	291	294	60,800	294
2022-04-11	299	300	294	294	77,700	294
2022-04-08	294	300	294	299	97,800	299
2022-04-07	297	299	294	294	49,700	294
2022-04-06	299	300	297	297	45,500	297
2022-04-05	299	302	297	299	71,200	299
2022-04-04	298	300	297	297	66,500	297
2022-04-01	291	297	288	296	74,100	296
2022-03-31	293	297	291	291	65,700	291
2022-03-30	295	297	292	297	75,700	297
2022-03-29	300	301	293	298	130,200	298
2022-03-28	301	303	299	300	55,300	300
2022-03-25	309	309	298	300	146,700	300
2022-03-24	305	307	302	307	124,900	307
2022-03-23	309	310	307	307	111,600	307
2022-03-22	307	307	304	306	97,700	306
2022-03-18	306	307	303	304	156,300	304
2022-03-17	305	308	305	308	98,000	308
2022-03-16	301	307	300	302	118,500	302
2022-03-15	307	307	302	304	110,700	304
2022-03-14	301	306	300	306	83,900	306
2022-03-11	299	304	299	301	153,800	301
2022-03-10	289	302	289	302	109,000	302
2022-03-09	290	292	283	284	153,800	284
2022-03-08	293	296	286	290	161,900	290
2022-03-07	296	299	293	295	154,300	295
2022-03-04	300	301	296	296	82,000	296
2022-03-03	299	302	298	301	43,800	301
2022-03-02	301	301	296	296	73,100	296
2022-03-01	305	306	300	302	118,600	302
2022-02-28	299	305	299	305	154,300	305
2022-02-25	300	300	295	299	82,200	299
2022-02-24	296	299	293	299	95,200	299
2022-02-22	297	299	293	298	76,100	298
2022-02-21	297	299	296	299	74,900	299
2022-02-18	296	301	296	300	84,800	300
2022-02-17	300	300	296	299	72,700	299
2022-02-16	295	300	295	300	72,100	300
2022-02-15	295	299	291	294	134,100	294
2022-02-14	287	294	286	290	161,700	290
2022-02-10	293	293	289	291	71,900	291
2022-02-09	291	293	288	292	78,900	292
2022-02-08	285	290	285	289	79,100	289
2022-02-07	285	287	281	283	118,100	283
2022-02-04	283	287	283	286	85,600	286
2022-02-03	287	287	283	283	80,700	283
2022-02-02	280	287	280	287	96,000	287
2022-02-01	280	282	278	279	54,100	279
2022-01-31	282	282	279	280	54,700	280
2022-01-28	280	282	278	282	89,100	282
2022-01-27	280	281	274	276	125,200	276
2022-01-26	283	284	278	278	85,800	278
2022-01-25	286	286	279	281	101,600	281
2022-01-24	283	286	282	286	80,600	286
2022-01-21	280	283	277	283	74,700	283
2022-01-20	277	286	277	281	77,900	281
2022-01-19	282	284	276	276	108,700	276
2022-01-18	283	288	282	283	99,700	283
2022-01-17	280	286	280	283	71,700	283
2022-01-14	280	282	277	280	89,100	280
2022-01-13	285	285	281	281	62,000	281
2022-01-12	281	287	280	285	94,900	285
2022-01-11	277	281	276	280	92,700	280
2022-01-07	281	281	276	279	115,000	279
2022-01-06	280	282	277	278	75,200	278
2022-01-05	281	282	277	280	118,600	280
2022-01-04	282	285	279	282	137,600	282

分割・併合履歴：なし