[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 
2017-11-22498.00509.00489.00502.001150600575396600
2017-11-21480.00495.00477.00486.00533800258861600
2017-11-20455.00481.00455.00477.00724400341973900
2017-11-17449.00459.00448.00455.00389900177071300
2017-11-16433.00444.00433.00442.00375900164710800
2017-11-15462.00463.00440.00440.00617700276983600
2017-11-14480.00481.00456.00462.00563900261890400
2017-11-13494.00500.00453.00472.001074300519283400
2017-11-10479.00498.00478.00489.001138400554067600
2017-11-09474.00478.00466.00475.00288700136832700
2017-11-08466.00472.00461.00471.0020520095617700
2017-11-07467.00470.00461.00468.00228900106770100
2017-11-06470.00474.00467.00468.0012280057688400
2017-11-02475.00475.00462.00469.00294400137491800
2017-11-01483.00483.00472.00475.00316500150742300
2017-10-31473.00482.00469.00478.00379600181489500
2017-10-30468.00478.00465.00473.00590700279676800
2017-10-27462.00471.00462.00468.0017980084157200
2017-10-26463.00468.00461.00466.0011630054096600
2017-10-25470.00473.00461.00463.0016180075429100
2017-10-24467.00471.00464.00470.0018390085855200
2017-10-23458.00466.00456.00466.00236000109108400
2017-10-20458.00458.00452.00455.0013140059758100
2017-10-19459.00463.00457.00458.0012010055168300
2017-10-18466.00470.00458.00461.0016170074589500
2017-10-17470.00471.00465.00468.0017870083661100
2017-10-16466.00476.00464.00466.00359600169011300
2017-10-13455.00461.00452.00459.0019790090259900
2017-10-12470.00470.00457.00459.0019410089875600
2017-10-11466.00468.00460.00467.00275300127963900
2017-10-10455.00468.00450.00467.00314300144193200
2017-10-06464.00467.00455.00456.00229600105164500
2017-10-05475.00475.00451.00460.00575400265529800
2017-10-04465.00480.00463.00472.00624200294753400
2017-10-03466.00466.00454.00460.00365500168515900
2017-10-02450.00470.00445.00466.00590000270564600
2017-09-29439.00444.00434.00444.0014390063283800
2017-09-28438.00440.00433.00439.0015380067236800
2017-09-27437.00439.00430.00439.009080039454000
2017-09-26436.00437.00431.00437.0010120043991000
2017-09-25439.00439.00430.00435.0011710050767400
2017-09-22440.00441.00432.00433.0010190044364100
2017-09-21443.00445.00438.00441.0014180062627200
2017-09-20438.00447.00436.00441.0019480086203800
2017-09-19438.00443.00436.00443.0017750078029800
2017-09-15435.00438.00430.00434.0011520050001800
2017-09-14441.00441.00425.00436.0014640063682800
2017-09-13435.00444.00435.00439.0017750077984300
2017-09-12430.00435.00428.00433.0014850064071900
2017-09-11430.00433.00425.00426.008300035564900
2017-09-08427.00430.00423.00425.0015920067948200
2017-09-07429.00431.00425.00427.0013540058001800
2017-09-06420.00426.00415.00423.0019950083807800
2017-09-05430.00441.00430.00431.0018070078448300
2017-09-04441.00442.00430.00431.0018980082444400
2017-09-01445.00446.00437.00443.0015620068940700
2017-08-31454.00456.00444.00444.00310600139502300
2017-08-30435.00456.00431.00452.00806800361211000
2017-08-29414.00431.00414.00430.00308800131461000
2017-08-28414.00418.00411.00417.0014060058463700
2017-08-25410.00415.00408.00413.0015080062115600
2017-08-24409.00417.00408.00408.0017350071583600
2017-08-23414.00415.00409.00409.0014010057584600
2017-08-22413.00417.00410.00411.0010910045037800
2017-08-21412.00419.00411.00413.0013320055110400
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

   ※ 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。 

Twitter