[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 
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
2016-04-15273.00279.00269.00272.0024370066849900
2016-04-14264.00271.00264.00270.0022830061168200
2016-04-13265.00267.00260.00262.0015300040288000
2016-04-12257.00264.00256.00262.0010060026267900
2016-04-11253.00257.00248.00256.0010180025667800
2016-04-08240.00258.00240.00253.0019570048357100
2016-04-07239.00250.00239.00244.009130022287800
2016-04-06235.00244.00235.00239.0015320036448200
2016-04-05242.00242.00236.00236.0018390043877700
2016-04-04246.00254.00241.00244.0020290049951900
2016-04-01265.00265.00248.00249.0027830070760300
2016-03-31269.00269.00265.00265.0020000053412100
2016-03-30272.00274.00269.00269.0016270044118300
2016-03-29272.00275.00270.00274.0010500028635800
2016-03-28276.00278.00270.00275.0017710048557000
2016-03-25287.00287.00273.00275.0026910074475600
2016-03-24293.00293.00284.00286.0013330038345200
2016-03-23281.00293.00281.00292.0015400044470500
2016-03-22275.00283.00273.00282.0012590035260100
2016-03-18269.00274.00269.00271.0014920040516100
2016-03-17278.00281.00268.00271.0013150036024700
2016-03-16280.00282.00275.00277.0011660032396300
2016-03-15277.00290.00276.00282.0020800058638100
2016-03-14267.00276.00267.00274.0017820048432200
2016-03-11255.00266.00255.00265.0015320039900000
2016-03-10257.00261.00254.00259.0026610068674700
2016-03-09265.00266.00252.00254.00470600120383000
2016-03-08285.00285.00268.00271.0030000082270400
2016-03-07285.00290.00280.00285.0018340052161300
2016-03-04267.00277.00267.00277.0018150049615200
2016-03-03257.00267.00257.00267.0011280029862500
2016-03-02256.00262.00255.00258.0011980030913900
2016-03-01247.00253.00246.00249.0016620041319600
2016-02-29248.00252.00245.00247.0011990029841700
2016-02-26247.00252.00242.00244.0016980041670700
2016-02-25242.00249.00240.00244.0024330059557200
2016-02-24235.00250.00235.00240.0016960041088700
2016-02-23255.00256.00237.00238.0038890094620500
2016-02-22240.00253.00240.00250.0015750039126200
2016-02-19246.00249.00238.00243.0023290056628100
2016-02-18257.00257.00250.00251.0015900040349700
2016-02-17246.00265.00244.00249.0027910070623900
2016-02-16242.00258.00241.00249.0021210052715900
2016-02-15230.00248.00223.00245.00595100142514700
2016-02-12237.00242.00221.00223.00533100124415300
2016-02-10278.00281.00244.00248.00460000117902200
2016-02-09288.00293.00276.00279.0024570069566900
2016-02-08298.00303.00298.00299.0020590061699100
2016-02-05303.00309.00299.00303.0013670041351800
2016-02-04307.00312.00305.00306.0012450038263500
2016-02-03312.00316.00306.00311.0015790049018600
2016-02-02326.00330.00318.00320.008020025995900
2016-02-01334.00334.00325.00329.0025690084580800
2016-01-29317.00331.00315.00326.0024620079289100
2016-01-28315.00322.00314.00318.009080028917900
2016-01-27315.00320.00315.00318.008290026360400
2016-01-26317.00319.00310.00310.007860024729000
2016-01-25320.00325.00312.00322.0017170055038100
2016-01-22310.00319.00306.00318.0024350076394800
2016-01-21300.00312.00296.00297.00365700110816900
2016-01-20325.00325.00306.00307.0029720092948000
2016-01-19317.00330.00317.00325.0017360056232800
2016-01-18324.00325.00316.00321.00434200139028800
2016-01-15348.00352.00332.00334.0011290038346000
2016-01-14335.00342.00330.00340.0022290074740000
2016-01-13340.00348.00338.00345.0010700036773600
2016-01-12340.00343.00330.00332.0024700082865600
2016-01-08352.00357.00346.00347.0018280064222500
2016-01-07359.00371.00356.00356.0026920097663200
2016-01-06369.00376.00356.00359.0024890090516600
2016-01-05365.00371.00355.00369.0025700093658400
2016-01-04364.00372.00362.00366.0024580090037200
2015-12-30367.00368.00361.00365.0026740097433600
2015-12-29355.00362.00347.00362.0019870070796800
2015-12-28328.00359.00328.00357.00573000201172400
2015-12-25340.00340.00325.00331.00548400181365300
2015-12-24358.00358.00340.00341.00312700108686000
2015-12-22365.00365.00350.00356.00404300144113000
2015-12-21343.00368.00337.00366.00679300241721400
2015-12-18345.00350.00344.00345.0022620078347700
2015-12-17353.00354.00345.00347.0023530081936900
2015-12-16350.00353.00344.00348.0023720082620200
2015-12-15356.00358.00343.00344.0020270070490400
2015-12-14340.00351.00337.00351.0026700091997900
2015-12-11354.00354.00345.00347.0023080080671700
2015-12-10348.00353.00344.00344.0022560078156800
2015-12-09358.00362.00347.00353.00376300133315300
2015-12-08364.00366.00359.00359.0025630092703000
2015-12-07366.00369.00361.00364.00389600142044100
2015-12-04362.00370.00362.00364.00446100163475700
2015-12-03363.00369.00362.00366.00538200196681100
2015-12-02349.00361.00348.00358.00449900159831900
2015-12-01348.00352.00347.00349.0024240084564800
2015-11-30348.00353.00345.00350.0024200084288700
2015-11-27348.00354.00346.00348.00415600145433000
2015-11-26347.00349.00343.00348.00388600134487100

   ※ 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