[5269 東証1部] 日本コンクリート工業 日足 時系列データ

[5269 東証1部] 日本コンクリート工業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18417.00425.00414.00414.0017410072799700
2017-08-17426.00430.00421.00425.0019100081224700
2017-08-16432.00436.00427.00428.0020370087824500
2017-08-15429.00439.00429.00431.00256700111360500
2017-08-14425.00433.00422.00426.0017670075499400
2017-08-10432.00438.00418.00436.00373700160796500
2017-08-09443.00443.00431.00436.0019190083617500
2017-08-08438.00442.00434.00442.00249700109571100
2017-08-07436.00438.00430.00436.0017170074748900
2017-08-04427.00435.00424.00432.0014170060951900
2017-08-03428.00430.00425.00428.0011470049085800
2017-08-02430.00433.00425.00429.0014850063673000
2017-08-01429.00437.00428.00432.0019830085673400
2017-07-31430.00433.00428.00428.0014200061052400
2017-07-28432.00434.00427.00430.0013000055923100
2017-07-27432.00437.00429.00434.0019890086198900
2017-07-26431.00431.00422.00430.0019730084319700
2017-07-25435.00438.00426.00426.00283100122179600
2017-07-24421.00433.00419.00432.0019980085580700
2017-07-21424.00425.00420.00421.0011520048657900
2017-07-20425.00431.00425.00426.0010400044478400
2017-07-19424.00431.00424.00425.0012830054718300
2017-07-18429.00430.00426.00427.0014320061308900
2017-07-14423.00432.00423.00430.0020560088078400
2017-07-13429.00435.00425.00426.0019500083790200
2017-07-12429.00432.00427.00429.0013290057079300
2017-07-11435.00435.00427.00431.00246800106758000
2017-07-10426.00438.00426.00431.00400200173504800
2017-07-07417.00425.00416.00423.00240100101337100
2017-07-06419.00423.00417.00420.0021160088923400
2017-07-05409.00419.00407.00418.0014770061353900
2017-07-04420.00420.00412.00413.00295500123121500
2017-07-03407.00419.00407.00417.00455900188687500
2017-06-30400.00406.00398.00405.0015550062554800
2017-06-29403.00407.00402.00404.0010370041885400
2017-06-28404.00407.00400.00405.0019100077070100
2017-06-27407.00413.00404.00404.00356700145578500
2017-06-26407.00417.00407.00412.00543600223799700
2017-06-23387.00402.00387.00401.00337100133469600
2017-06-22394.00394.00389.00390.0010380040610200
2017-06-21386.00393.00385.00392.0021770084912000
2017-06-20388.00390.00386.00387.0020370079047800
2017-06-19386.00390.00386.00388.006500025255500
2017-06-16382.00387.00381.00386.0013940053525400
2017-06-15389.00390.00383.00384.0011950046147000
2017-06-14388.00391.00387.00389.009610037382900
2017-06-13388.00390.00384.00388.0010550040934400
2017-06-12387.00389.00383.00388.0018310070824300
2017-06-09376.00383.00372.00380.0019550073978300
2017-06-08385.00386.00377.00378.0018950072011400
2017-06-07381.00386.00381.00385.0015240058611200
2017-06-06392.00392.00382.00383.0015890061406600
2017-06-05391.00393.00388.00392.009680037854700
2017-06-02394.00395.00391.00393.00260100102345600
2017-06-01387.00393.00387.00391.0022440087642000
2017-05-31385.00394.00384.00389.0023170090082900
2017-05-30376.00386.00376.00385.0023990091504700
2017-05-29376.00379.00375.00377.007410027916700
2017-05-26379.00381.00376.00376.0013940052749400
2017-05-25381.00384.00379.00380.0011560044070200
2017-05-24381.00385.00381.00384.0015100057833100
2017-05-23384.00386.00379.00381.0023160088582200
2017-05-22373.00383.00373.00382.00306800116282900
2017-05-19368.00372.00363.00372.0017100062969300
2017-05-18362.00369.00361.00364.0022640082854700
2017-05-17372.00373.00362.00371.00304000112444200
2017-05-16352.00377.00352.00374.00418600154298400
2017-05-15369.00369.00351.00356.00390300140358300
2017-05-12369.00369.00365.00366.0019030069936300
2017-05-11371.00371.00358.00366.0020580075368300
2017-05-10370.00372.00368.00368.0017200063520300
2017-05-09369.00370.00366.00368.0014410053025800
2017-05-08365.00369.00364.00367.0021110077560600
2017-05-02359.00364.00359.00360.0015500056091300
2017-05-01354.00361.00352.00359.0017940064170700
2017-04-28354.00359.00350.00350.0020650072967900
2017-04-27353.00357.00350.00354.0021210074990600
2017-04-26344.00354.00344.00351.0019110066589200
2017-04-25343.00346.00341.00345.0013360045842100
2017-04-24342.00345.00340.00341.0012680043351400
2017-04-21342.00346.00340.00342.0010820036973500
2017-04-20333.00341.00333.00340.0016930057218800
2017-04-19330.00335.00330.00334.0015330051004500
2017-04-18331.00335.00328.00331.0024340080591000
2017-04-17323.00329.00321.00328.0021460069856900
2017-04-14330.00330.00321.00323.0020260065822800
2017-04-13330.00332.00328.00331.0013570044792900
2017-04-12337.00337.00330.00334.0013740045718400
2017-04-11339.00342.00337.00339.0016170054917800
2017-04-10330.00342.00330.00341.0016660056141900
2017-04-07333.00338.00327.00330.00363200120299300
2017-04-06343.00345.00331.00331.00472900158704400
2017-04-05350.00352.00344.00346.0014830051520000
2017-04-04356.00359.00346.00349.0018450064873800
2017-04-03355.00359.00348.00356.00346500122090600
2017-03-31362.00363.00357.00357.0017730063760000
2017-03-30364.00365.00358.00359.0025260091128500
2017-03-29373.00375.00363.00368.0022130081305000
2017-03-28365.00374.00365.00373.0020750076565500
2017-03-27367.00369.00364.00366.0015380056241700
2017-03-24367.00375.00365.00373.0026460097832700
2017-03-23367.00369.00363.00368.0021860080076000
2017-03-22371.00373.00365.00370.00338300125181100
2017-03-21380.00385.00376.00380.0015880060513700
2017-03-17385.00387.00381.00386.0012820049423800
2017-03-16391.00394.00385.00390.0020010077644200
2017-03-15393.00395.00388.00391.0015410060285400
2017-03-14400.00400.00386.00393.00328000129119800
2017-03-13410.00417.00403.00403.00582600238759000
2017-03-10390.00398.00390.00398.00390000153521800
2017-03-09384.00386.00382.00384.0017130065710900
2017-03-08383.00385.00380.00384.0017410066570300
2017-03-07385.00388.00380.00384.00516200198678600
2017-03-06383.00383.00372.00381.00432200164325000
2017-03-03366.00378.00361.00375.00422400156596000
2017-03-02357.00367.00355.00366.00385500139320700
2017-03-01350.00358.00348.00358.0020740073449600
2017-02-28348.00352.00347.00348.009600033572600
2017-02-27348.00351.00346.00347.008460029419800
2017-02-24347.00352.00346.00351.0017460061077400
2017-02-23348.00348.00343.00347.0013670047157300
2017-02-22347.00348.00344.00347.009800033907500
2017-02-21345.00347.00343.00347.009400032396700
2017-02-20344.00346.00342.00343.009390032271000
2017-02-17345.00346.00342.00345.009860033955600
2017-02-16345.00349.00345.00346.009890034328400
2017-02-15353.00353.00345.00346.0014720051375500
2017-02-14357.00357.00349.00349.0023160081626500
2017-02-13341.00355.00340.00354.00375300130334700
2017-02-10339.00341.00339.00339.0010780036661500
2017-02-09340.00341.00337.00338.006230021102300
2017-02-08335.00341.00335.00339.0018420062431800
2017-02-07335.00337.00334.00335.007340024610700
2017-02-06340.00340.00334.00336.006740022673600
2017-02-03336.00339.00334.00335.0013050043879900
2017-02-02342.00342.00335.00336.0014220048021500
2017-02-01342.00345.00338.00341.0014000047751900
2017-01-31339.00346.00338.00344.0015140051972700
2017-01-30343.00344.00340.00341.0011250038478800
2017-01-27346.00349.00344.00345.0014250049327300
2017-01-26345.00346.00341.00344.0014350049272700
2017-01-25339.00342.00339.00340.0010620036091600
2017-01-24337.00339.00335.00335.0012350041629200
2017-01-23341.00341.00337.00338.008780029765800
2017-01-20346.00347.00342.00344.008440029068100
2017-01-19340.00347.00340.00346.0011510039541400
2017-01-18341.00342.00335.00338.0022350075597600
2017-01-17352.00352.00342.00343.0010450036131800
2017-01-16348.00351.00347.00351.0013360046737300
2017-01-13341.00347.00341.00347.009700033392200
2017-01-12352.00352.00339.00342.0013800047483900
2017-01-11352.00353.00352.00353.004070014356200
2017-01-10355.00357.00350.00351.009890034953100
2017-01-06353.00357.00353.00355.0010020035559800
2017-01-05351.00358.00351.00358.0017770063186100
2017-01-04341.00350.00341.00349.0013420046571500
2016-12-30337.00340.00336.00340.0016270054992400
2016-12-29342.00342.00337.00341.0014790050195700
2016-12-28340.00346.00336.00344.0015840054173600
2016-12-27349.00349.00340.00340.0023820081583500
2016-12-26349.00355.00348.00349.0010020035074500
2016-12-22347.00349.00343.00348.0012800044270500
2016-12-21352.00356.00347.00348.0013260046465100
2016-12-20355.00357.00352.00354.006900024420700
2016-12-19358.00360.00353.00356.0011880042233300
2016-12-16363.00365.00357.00361.0019980072186400
2016-12-15366.00366.00362.00364.0017340063206900
2016-12-14361.00364.00356.00364.0025120090681500
2016-12-13353.00360.00352.00360.0017270061712700
2016-12-12354.00356.00350.00356.0014500051223100
2016-12-09348.00352.00348.00352.0021780076244100
2016-12-08350.00352.00345.00350.0017530061107000
2016-12-07340.00349.00340.00348.0018000062131900
2016-12-06336.00342.00336.00341.0017410059000400
2016-12-05339.00342.00332.00334.0019200064535200
2016-12-02341.00348.00338.00341.0016150055192200
2016-12-01348.00353.00343.00343.0017870062028800
2016-11-30337.00343.00337.00343.0011530039337100
2016-11-29337.00340.00336.00336.0011630039276800
2016-11-28336.00339.00333.00339.0018650062597600
2016-11-25342.00342.00336.00339.0021880074152400
2016-11-24348.00348.00343.00344.006860023636400
2016-11-22345.00348.00344.00346.0011640040279000
2016-11-21344.00348.00341.00348.009450032678000
2016-11-18344.00345.00340.00340.0011420039122600
2016-11-17338.00343.00333.00342.0010890036964000
2016-11-16339.00342.00337.00340.0010120034330900
2016-11-15337.00338.00333.00337.0014870049948400
2016-11-14336.00338.00333.00336.0014990050413900
2016-11-11333.00337.00330.00333.0015660052151300
2016-11-10333.00342.00323.00327.00367200121065600
2016-11-09330.00337.00309.00311.00838100269179800
2016-11-08361.00362.00355.00357.0010500037596100
2016-11-07366.00369.00360.00365.0021680078935600
2016-11-04355.00361.00352.00358.0019360068955500
2016-11-02371.00373.00359.00363.0026310095820300
2016-11-01379.00379.00372.00377.0018870070904400
2016-10-31376.00380.00374.00379.0016550062492200
2016-10-28379.00382.00374.00379.00476500180484600
2016-10-27370.00377.00370.00375.0013210049391100
2016-10-26367.00372.00365.00371.0015680057846400
2016-10-25367.00370.00363.00365.0015210055850500
2016-10-24368.00368.00365.00367.005470020062100
2016-10-21367.00370.00364.00366.009400034459700
2016-10-20366.00369.00364.00368.0012240044839500
2016-10-19363.00368.00362.00366.0014000051119400
2016-10-18365.00367.00364.00366.0010060036763100
2016-10-17370.00375.00364.00367.0022330082452600
2016-10-14361.00369.00358.00369.0020030073133400
2016-10-13365.00369.00363.00365.0010300037650500
2016-10-12374.00375.00365.00366.0018360067834500
2016-10-11380.00385.00377.00379.0017080065033500
2016-10-07378.00380.00374.00378.0019400073093200
2016-10-06372.00377.00371.00377.00409400153232800
2016-10-05370.00372.00367.00369.0017670065342000
2016-10-04367.00372.00366.00370.0018670069047700
2016-10-03363.00370.00362.00365.0020910076508200
2016-09-30360.00370.00358.00362.0024090087993700
2016-09-29372.00374.00361.00364.0025250092763100
2016-09-28365.00372.00361.00369.00285200104656000
2016-09-27352.00363.00351.00363.00307500109991500
2016-09-26359.00360.00349.00352.0017690062597200
2016-09-23336.00355.00336.00355.00457400158547900
2016-09-21334.00337.00326.00337.0012060040078200
2016-09-20329.00338.00328.00333.0016470054796300
2016-09-16326.00331.00324.00329.0011840038832500
2016-09-15327.00327.00321.00326.0019250062455000
2016-09-14326.00333.00325.00327.0013320043701300
2016-09-13335.00335.00328.00331.0014650048537100
2016-09-12338.00338.00332.00334.0013750046031900
2016-09-09346.00349.00341.00342.0013700047065900
2016-09-08353.00355.00343.00344.0015880055165200
2016-09-07343.00357.00343.00353.00290900102546900
2016-09-06348.00352.00343.00345.0024620085034700
2016-09-05347.00350.00345.00346.0015730054533500
2016-09-02343.00349.00342.00344.0014920051379900
2016-09-01345.00345.00341.00343.0011890040855600
2016-08-31344.00345.00336.00345.0021620073752200
2016-08-30338.00343.00336.00341.0010210034734700
2016-08-29337.00339.00336.00339.0014930050428600
2016-08-26340.00340.00333.00337.0013420045190500
2016-08-25342.00342.00332.00337.0016220054654300
2016-08-24345.00349.00344.00345.0012060041716300
2016-08-23350.00351.00341.00344.00295300102140400
2016-08-22338.00344.00336.00341.0020810070797000
2016-08-19338.00350.00331.00335.00418400141214800
2016-08-18325.00331.00325.00326.0012360040539600
2016-08-17330.00333.00325.00328.0019820064893500
2016-08-16334.00337.00330.00330.00321200106986100
2016-08-15332.00349.00330.00332.00466500157194300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog