5269 日本コンクリート工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	320	321	319	321	55,300	321
2023-12-28	319	321	315	319	40,800	319
2023-12-27	315	321	315	320	64,300	320
2023-12-26	316	318	315	316	45,800	316
2023-12-25	318	321	314	317	55,700	317
2023-12-22	317	321	315	318	51,200	318
2023-12-21	316	319	315	316	41,400	316
2023-12-20	316	319	315	316	40,600	316
2023-12-19	314	318	313	318	64,500	318
2023-12-18	314	315	311	314	43,700	314
2023-12-15	316	317	312	314	100,300	314
2023-12-14	318	318	314	316	50,100	316
2023-12-13	317	317	315	315	15,500	315
2023-12-12	321	321	312	315	79,400	315
2023-12-11	320	321	317	319	36,300	319
2023-12-08	319	319	312	315	108,400	315
2023-12-07	320	323	318	318	54,700	318
2023-12-06	318	327	318	325	86,200	325
2023-12-05	324	325	318	318	45,100	318
2023-12-04	319	325	317	323	31,600	323
2023-12-01	324	325	319	319	61,500	319
2023-11-30	321	325	317	323	51,800	323
2023-11-29	317	322	317	319	67,500	319
2023-11-28	323	324	319	322	71,000	322
2023-11-27	330	330	324	324	39,100	324
2023-11-24	332	332	327	327	45,500	327
2023-11-22	321	327	321	324	45,100	324
2023-11-21	332	332	323	324	60,900	324
2023-11-20	330	334	328	328	57,000	328
2023-11-17	329	335	328	334	87,500	334
2023-11-16	331	334	330	330	51,000	330
2023-11-15	336	336	331	335	68,500	335
2023-11-14	337	337	331	333	36,700	333
2023-11-13	341	341	333	335	45,000	335
2023-11-10	332	340	332	340	53,400	340
2023-11-09	330	335	326	335	57,400	335
2023-11-08	338	338	323	327	171,900	327
2023-11-07	347	358	336	336	353,800	336
2023-11-06	334	360	333	349	491,000	349
2023-11-02	320	332	320	332	172,000	332
2023-11-01	317	322	314	322	114,100	322
2023-10-31	307	314	303	314	151,600	314
2023-10-30	305	308	303	306	113,500	306
2023-10-27	300	308	300	307	92,900	307
2023-10-26	300	303	295	297	77,900	297
2023-10-25	296	301	296	300	63,600	300
2023-10-24	295	297	288	295	105,400	295
2023-10-23	295	300	294	296	83,100	296
2023-10-20	303	305	299	300	94,400	300
2023-10-19	304	308	303	304	35,100	304
2023-10-18	308	308	302	305	55,100	305
2023-10-17	307	310	303	304	41,400	304
2023-10-16	305	307	301	304	96,100	304
2023-10-13	313	315	308	309	137,300	309
2023-10-12	313	317	311	317	33,300	317
2023-10-11	319	320	312	312	55,800	312
2023-10-10	315	318	314	318	43,900	318
2023-10-06	310	315	310	312	35,500	312
2023-10-05	307	312	307	312	83,700	312
2023-10-04	312	314	306	307	103,300	307
2023-10-03	327	328	318	318	65,200	318
2023-10-02	330	337	327	327	65,500	327
2023-09-29	334	334	326	328	86,400	328
2023-09-28	338	338	330	332	113,500	332
2023-09-27	336	338	331	338	91,000	338
2023-09-26	342	342	335	338	69,400	338
2023-09-25	337	341	334	340	46,800	340
2023-09-22	334	340	331	337	73,600	337
2023-09-21	337	343	337	337	54,300	337
2023-09-20	350	350	337	339	218,400	339
2023-09-19	345	347	341	347	91,700	347
2023-09-15	335	350	335	346	291,600	346
2023-09-14	331	333	327	333	68,900	333
2023-09-13	330	332	327	328	30,500	328
2023-09-12	327	331	326	331	34,700	331
2023-09-11	329	331	323	324	99,500	324
2023-09-08	329	334	326	326	74,700	326
2023-09-07	334	338	332	333	79,700	333
2023-09-06	341	341	335	337	104,100	337
2023-09-05	345	345	338	340	56,700	340
2023-09-04	340	344	339	344	93,100	344
2023-09-01	336	339	334	339	67,900	339
2023-08-31	335	336	334	334	36,600	334
2023-08-30	333	336	333	334	70,000	334
2023-08-29	331	333	328	331	50,200	331
2023-08-28	327	331	327	328	46,600	328
2023-08-25	326	327	323	324	61,700	324
2023-08-24	322	331	322	331	76,800	331
2023-08-23	323	326	323	323	49,400	323
2023-08-22	318	324	316	323	50,700	323
2023-08-21	319	321	317	317	43,600	317
2023-08-18	321	324	317	319	94,000	319
2023-08-17	322	324	318	322	63,800	322
2023-08-16	324	328	321	324	69,000	324
2023-08-15	327	330	322	325	80,800	325
2023-08-14	328	330	318	329	249,800	329
2023-08-10	330	334	326	334	114,900	334
2023-08-09	335	335	328	331	81,500	331
2023-08-08	333	338	327	335	179,900	335
2023-08-07	327	330	324	329	86,600	329
2023-08-04	327	333	327	330	48,800	330
2023-08-03	339	339	328	328	119,200	328
2023-08-02	332	342	331	339	148,900	339
2023-08-01	339	339	329	337	122,100	337
2023-07-31	334	339	330	337	106,900	337
2023-07-28	325	330	322	330	81,000	330
2023-07-27	330	332	327	330	60,200	330
2023-07-26	335	335	331	334	74,600	334
2023-07-25	329	338	329	336	132,400	336
2023-07-24	323	330	323	328	92,800	328
2023-07-21	325	325	321	323	62,400	323
2023-07-20	326	326	323	325	26,600	325
2023-07-19	327	328	323	325	85,100	325
2023-07-18	310	327	310	327	190,900	327
2023-07-14	313	314	308	313	80,800	313
2023-07-13	316	317	312	313	86,700	313
2023-07-12	320	321	313	316	139,300	316
2023-07-11	331	331	321	321	158,600	321
2023-07-10	329	332	326	328	126,400	328
2023-07-07	324	328	323	325	75,500	325
2023-07-06	326	330	325	326	72,900	326
2023-07-05	329	330	326	326	72,200	326
2023-07-04	329	335	327	332	149,400	332
2023-07-03	328	334	327	329	126,500	329
2023-06-30	331	331	323	327	186,000	327
2023-06-29	336	338	331	334	66,100	334
2023-06-28	328	334	328	334	100,800	334
2023-06-27	329	331	323	326	125,800	326
2023-06-26	335	336	327	330	141,700	330
2023-06-23	334	338	327	337	158,100	337
2023-06-22	332	339	332	334	156,900	334
2023-06-21	330	340	328	333	262,400	333
2023-06-20	340	340	329	333	282,700	333
2023-06-19	345	346	338	341	220,200	341
2023-06-16	340	350	335	345	829,700	345
2023-06-15	318	343	314	340	831,900	340
2023-06-14	300	311	300	310	358,200	310
2023-06-13	295	303	294	297	291,600	297
2023-06-12	288	293	286	293	123,200	293
2023-06-09	287	288	284	285	112,500	285
2023-06-08	288	288	281	282	85,800	282
2023-06-07	282	288	278	287	161,200	287
2023-06-06	281	283	278	281	62,400	281
2023-06-05	286	286	280	281	81,800	281
2023-06-02	271	282	271	279	102,300	279
2023-06-01	270	276	270	273	84,200	273
2023-05-31	279	280	271	272	121,900	272
2023-05-30	280	284	277	283	86,900	283
2023-05-29	288	288	279	282	115,900	282
2023-05-26	285	285	278	280	88,300	280
2023-05-25	288	289	282	283	116,600	283
2023-05-24	291	295	289	289	133,400	289
2023-05-23	288	300	286	296	384,900	296
2023-05-22	293	295	281	285	347,300	285
2023-05-19	272	296	269	285	1,050,600	285
2023-05-18	270	273	266	268	218,400	268
2023-05-17	266	269	265	269	43,700	269
2023-05-16	269	269	265	268	47,600	268
2023-05-15	271	271	265	266	107,000	266
2023-05-12	264	270	263	270	90,900	270
2023-05-11	265	266	262	264	36,500	264
2023-05-10	268	268	265	266	49,000	266
2023-05-09	262	269	262	267	131,800	267
2023-05-08	260	262	260	262	27,300	262
2023-05-02	257	262	256	260	44,800	260
2023-05-01	260	261	258	260	52,800	260
2023-04-28	255	260	252	258	141,500	258
2023-04-27	251	253	249	253	57,000	253
2023-04-26	256	256	252	253	32,500	253
2023-04-25	252	256	251	255	91,400	255
2023-04-24	252	252	250	251	29,700	251
2023-04-21	252	252	249	251	30,500	251
2023-04-20	251	252	247	252	45,600	252
2023-04-19	252	252	249	252	24,900	252
2023-04-18	253	253	249	250	44,500	250
2023-04-17	253	253	249	251	52,100	251
2023-04-14	249	252	247	251	44,900	251
2023-04-13	247	248	246	248	36,300	248
2023-04-12	244	250	244	248	66,600	248
2023-04-11	246	246	241	244	40,200	244
2023-04-10	243	246	241	243	49,100	243
2023-04-07	242	245	241	242	50,300	242
2023-04-06	247	250	245	245	53,500	245
2023-04-05	255	255	248	248	60,200	248
2023-04-04	255	257	253	256	92,300	256
2023-04-03	260	260	256	260	109,100	260
2023-03-31	255	255	251	255	66,600	255
2023-03-30	254	255	250	253	42,300	253
2023-03-29	250	255	247	255	106,700	255
2023-03-28	249	249	247	249	37,700	249
2023-03-27	246	249	245	249	45,400	249
2023-03-24	246	246	243	246	63,400	246
2023-03-23	246	246	243	246	28,800	246
2023-03-22	246	248	242	247	78,700	247
2023-03-20	247	248	240	240	57,200	240
2023-03-17	246	248	243	247	44,200	247
2023-03-16	245	247	243	244	87,700	244
2023-03-15	246	248	243	247	69,900	247
2023-03-14	242	243	238	239	91,500	239
2023-03-13	252	252	241	247	176,000	247
2023-03-10	255	259	253	256	156,500	256
2023-03-09	259	261	256	257	91,300	257
2023-03-08	255	259	255	257	179,900	257
2023-03-07	247	258	245	256	244,700	256
2023-03-06	244	247	243	246	90,500	246
2023-03-03	241	246	241	245	75,700	245
2023-03-02	248	248	241	242	56,500	242
2023-03-01	241	246	239	245	56,400	245
2023-02-28	247	247	241	241	46,700	241
2023-02-27	233	245	233	245	199,700	245
2023-02-24	234	236	231	233	67,900	233
2023-02-22	233	233	230	233	38,000	233
2023-02-21	232	235	232	234	19,300	234
2023-02-20	229	233	229	232	37,500	232
2023-02-17	231	232	229	229	51,800	229
2023-02-16	230	233	230	233	50,800	233
2023-02-15	237	237	229	230	68,300	230
2023-02-14	229	231	227	231	52,100	231
2023-02-13	227	228	224	226	31,400	226
2023-02-10	224	227	224	225	41,000	225
2023-02-09	224	226	224	225	8,700	225
2023-02-08	227	227	225	225	14,600	225
2023-02-07	225	228	225	226	35,800	226
2023-02-06	222	225	222	225	15,500	225
2023-02-03	222	224	221	221	23,800	221
2023-02-02	226	226	222	224	18,100	224
2023-02-01	225	226	223	224	14,500	224
2023-01-31	224	225	222	223	54,100	223
2023-01-30	228	228	222	222	67,200	222
2023-01-27	229	229	226	229	31,100	229
2023-01-26	231	231	227	229	47,300	229
2023-01-25	227	230	226	230	44,400	230
2023-01-24	224	228	224	228	43,600	228
2023-01-23	225	226	222	223	39,600	223
2023-01-20	221	223	220	222	10,600	222
2023-01-19	220	222	219	221	46,400	221
2023-01-18	223	223	219	221	57,200	221
2023-01-17	226	226	221	222	26,600	222
2023-01-16	224	229	222	226	149,800	226
2023-01-13	220	223	219	223	31,100	223
2023-01-12	223	223	218	221	59,900	221
2023-01-11	217	223	216	223	86,900	223
2023-01-10	221	221	215	218	79,600	218
2023-01-06	214	217	214	215	32,800	215
2023-01-05	214	217	212	215	67,400	215
2023-01-04	220	221	215	216	45,400	216

分割・併合履歴：なし