[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 
2017-04-24342.00345.00340.00341.0012680043351400
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
2016-08-12370.00371.00311.00321.001334300449929500
2016-08-10359.00375.00358.00366.00359400131937800
2016-08-09360.00362.00352.00354.0013420047801100
2016-08-08346.00360.00346.00359.0028060099719900
2016-08-05345.00346.00335.00341.00355400120907200
2016-08-04348.00353.00339.00342.00366800126129500
2016-08-03360.00360.00343.00349.00413800144617500
2016-08-02372.00375.00366.00367.0015000055384100
2016-08-01384.00389.00372.00373.00493400187774700
2016-07-29370.00384.00364.00378.00346300128657500
2016-07-28384.00384.00371.00373.00329600123923100
2016-07-27383.00388.00372.00379.00498900189252300
2016-07-26380.00383.00368.00382.00761100287048500
2016-07-25355.00384.00353.00374.00830000308367000
2016-07-22358.00365.00351.00354.00288400103105100
2016-07-21365.00367.00355.00363.00711900257558600
2016-07-20339.00349.00334.00348.00405700139675400
2016-07-19325.00344.00325.00339.00658200219481100
2016-07-15323.00323.00313.00322.0025730082171200
2016-07-14311.00323.00311.00317.00365600116229100
2016-07-13309.00323.00307.00311.00538800169825100
2016-07-12305.00312.00296.00301.00480400145688100
2016-07-11285.00299.00283.00293.0024330071312200
2016-07-08283.00283.00277.00280.0011200031380000
2016-07-07280.00284.00277.00283.0014020039425700
2016-07-06280.00282.00279.00280.0010310028884100
2016-07-05284.00286.00281.00284.0013180037396000
2016-07-04279.00286.00279.00284.0010930030911700
2016-07-01283.00287.00281.00282.0010930030915100
2016-06-30287.00290.00282.00283.0012070034413900
2016-06-29279.00287.00279.00284.0024300068888900
2016-06-28273.00282.00273.00278.0011840032820900
2016-06-27271.00283.00271.00281.0022920063288400
2016-06-24301.00301.00258.00274.00395100110054100
2016-06-23286.00298.00283.00295.0015900046355400
2016-06-22290.00292.00282.00287.008560024565700
2016-06-21286.00289.00282.00289.008120023252300
2016-06-20283.00290.00283.00285.0013470038578400
2016-06-17284.00291.00280.00282.0011630032880900
2016-06-16295.00295.00277.00279.0020910059146000
2016-06-15294.00299.00289.00296.0010730031563300
2016-06-14298.00298.00290.00295.0017590051854700
2016-06-13310.00310.00300.00301.0017480053309500
2016-06-10324.00324.00313.00317.0015640049864100
2016-06-09316.00319.00314.00317.005820018410100
2016-06-08321.00324.00317.00317.0014130045114500
2016-06-07323.00324.00318.00321.009410030208300
2016-06-06311.00323.00309.00320.0021130066946200
2016-06-03310.00320.00310.00314.0016850053022100
2016-06-02322.00322.00308.00311.0021170066322700
2016-06-01329.00333.00325.00325.0015940052317400
2016-05-31330.00331.00324.00329.0018790061550600
2016-05-30324.00330.00324.00326.0012780041769700
2016-05-27326.00328.00318.00324.0022590072889000
2016-05-26314.00327.00314.00324.00342500110130800
2016-05-25315.00317.00313.00314.006040019004900
2016-05-24316.00317.00310.00312.0012630039628200
2016-05-23316.00318.00312.00317.0015950050293200
2016-05-20309.00318.00308.00316.0014960046983800
2016-05-19316.00316.00311.00312.0016150050572100
2016-05-18316.00318.00309.00316.0023690074657100
2016-05-17314.00317.00312.00315.0022040069295500
2016-05-16310.00317.00302.00312.00817400253826100
2016-05-13295.00312.00283.00302.00587900174960200
2016-05-12289.00297.00287.00295.0023610069087000
2016-05-11295.00296.00290.00292.0024830072692600
2016-05-10289.00297.00286.00295.0021630063243100
2016-05-09273.00289.00273.00287.0019580055170100
2016-05-06270.00272.00267.00270.0015570041886800
2016-05-02267.00272.00265.00269.0017890048135500
2016-04-28287.00290.00279.00281.0030130085580400
2016-04-27288.00288.00284.00286.009140026141100
2016-04-26294.00299.00285.00287.0021990063965400
2016-04-25298.00300.00293.00298.0030390090127800
2016-04-22288.00294.00285.00294.0026290076128600
2016-04-21290.00291.00283.00290.00562700161996700
2016-04-20309.00310.00286.00288.00937600275946200
2016-04-19326.00326.00301.00307.001495600464847300
2016-04-18296.00345.00285.00327.002942200944011100

   ※ 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