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
2022-05-257077077017061,300706
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