5268 旭コンクリート工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-06687687687687200687
2022-10-05684687684687900687
2022-10-046846856846847,200684
2022-10-036846846716849,700684
2022-09-30684684684684900684
2022-09-296846846846846,400684
2022-09-286746856706848,500684
2022-09-27686686686686700686
2022-09-266866866726793,900679
2022-09-226866866736864,100686
2022-09-216806916716915,800691
2022-09-206876876876878,500687
2022-09-16688688680687800687
2022-09-156886886816881,800688
2022-09-146866906766889,500688
2022-09-136886886806871,900687
2022-09-126896896796882,300688
2022-09-096886896756893,400689
2022-09-08688688688688100688
2022-09-07684684684684300684
2022-09-066846866846843,800684
2022-09-05680685680684600684
2022-09-02686686684686500686
2022-09-01688688684684900684
2022-08-316936936866881,200688
2022-08-30695695695695600695
2022-08-2969969967069710,500697
2022-08-266877006877002,700700
2022-08-256986986936972,000697
2022-08-246976976946942,800694
2022-08-23698698694697300697
2022-08-22700700700700100700
2022-08-1969770069770013,300700
2022-08-187007006986987,200698
2022-08-17---701-701
2022-08-16701701701701200701
2022-08-157017017007011,000701
2022-08-127007016887012,500701
2022-08-107047046817001,500700
2022-08-097007047007047,400704
2022-08-087047047027042,100704
2022-08-056977046967041,200704
2022-08-04---703-703
2022-08-03703703703703200703
2022-08-027047046987031,000703
2022-08-017047046957041,000704
2022-07-29700704700704800704
2022-07-286957046957042,500704
2022-07-27---705-705
2022-07-26704705696705600705
2022-07-257057057057051,100705
2022-07-22705705705705100705
2022-07-21700705698705500705
2022-07-20---706-706
2022-07-19704706702706500706
2022-07-157047047047041,200704
2022-07-14---708-708
2022-07-13---708-708
2022-07-12704708704708400708
2022-07-117057106907089,100708
2022-07-086917056917053,500705
2022-07-07---705-705
2022-07-066997056907058,100705
2022-07-05705705705705500705
2022-07-04---706-706
2022-07-017067066917064,900706
2022-06-30706706706706100706
2022-06-29707707699706600706
2022-06-287027077027071,800707
2022-06-277097096947081,400708
2022-06-24698708698708700708
2022-06-2370170869170716,100707
2022-06-226937026937021,300702
2022-06-217017027007026,700702
2022-06-20702702702702500702
2022-06-176947026917022,600702
2022-06-16698703698703400703
2022-06-15---703-703
2022-06-147047046857039,300703
2022-06-13---705-705
2022-06-10---705-705
2022-06-09692705692705500705
2022-06-08---707-707
2022-06-07---707-707
2022-06-067047087037078,600707
2022-06-03---704-704
2022-06-02---704-704
2022-06-01700704700704700704
2022-05-31700700700700500700
2022-05-30---704-704
2022-05-27704704704704100704
2022-05-26---706-706
2022-05-257077077017061,300706
2022-05-24706706706706300706
2022-05-237077076927053,400705
2022-05-20705705704705500705
2022-05-19689707689705400705
2022-05-18---704-704
2022-05-17700704700704200704
2022-05-167037077037071,300707
2022-05-137077096927032,500703
2022-05-127047077047071,000707
2022-05-117097096787085,500708
2022-05-107087097077091,700709
2022-05-097067067057051,000705
2022-05-067087086887089,400708
2022-05-027037106987105,000710
2022-04-287037056887043,200704
2022-04-276997046957041,500704
2022-04-26704704704704100704
2022-04-257047047047043,600704
2022-04-22704704704704300704
2022-04-217047047047041,000704
2022-04-20705705702705800705
2022-04-19705705705705400705
2022-04-18702702702702100702
2022-04-15---705-705
2022-04-147077077057051,400705
2022-04-137067087067073,100707
2022-04-127007087007087,300708
2022-04-11---708-708
2022-04-0869870869870810,300708
2022-04-076996996986981,100698
2022-04-06699699699699300699
2022-04-057017016987001,700700
2022-04-047007026946995,300699
2022-04-017007006867001,600700
2022-03-317007057007003,800700
2022-03-30703703703703200703
2022-03-29704708704708500708
2022-03-2870570870370811,000708
2022-03-2570070569070519,700705
2022-03-246947006867001,200700
2022-03-236997006936942,100694
2022-03-227007026987026,300702
2022-03-187007006867006,900700
2022-03-176927006927003,700700
2022-03-166926976926921,300692
2022-03-156916976836951,000695
2022-03-14691696691695700695
2022-03-116886996876965,900696
2022-03-10690690680689600689
2022-03-09688688688688300688
2022-03-086836906756881,600688
2022-03-0769369366369112,100691
2022-03-0468570064969916,600699
2022-03-03703703700700600700
2022-03-026947086947041,100704
2022-03-017067067037053,300705
2022-02-287017056997056,900705
2022-02-2568970668870116,300701
2022-02-246886896846851,500685
2022-02-2269069967768924,800689
2022-02-216836836776833,600683
2022-02-186826836776832,200683
2022-02-176816836716831,300683
2022-02-166836836776806,100680
2022-02-156826826816823,800682
2022-02-146836836646816,200681
2022-02-106806846776833,100683
2022-02-096776816766802,100680
2022-02-08680681680681700681
2022-02-07678678678678500678
2022-02-04683683683683200683
2022-02-036836836776831,100683
2022-02-0268668666268310,000683
2022-02-016876876776832,500683
2022-01-316776826736821,900682
2022-01-286826836726822,800682
2022-01-276816826756822,100682
2022-01-26684685683685600685
2022-01-256836856826836,600683
2022-01-246836856836852,000685
2022-01-216826856816838,100683
2022-01-206776816776771,200677
2022-01-196786786686775,700677
2022-01-186816816776784,500678
2022-01-17682682682682900682
2022-01-1467868267068211,000682
2022-01-136786786706784,100678
2022-01-126766806746753,700675
2022-01-116766766756761,100676
2022-01-076756776746741,000674
2022-01-0667968066168010,900680
2022-01-0568468567867810,400678
2022-01-0467268566868340,600683

分割・併合履歴 : [1989-08-10]1株→10株 [1989-03-28]1株→1.1株