5268 旭コンクリート工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-216566606496607,800660
2021-10-2066166465566017,000660
2021-10-196596646556614,000661
2021-10-186616616606611,800661
2021-10-156646646626642,000664
2021-10-146646646606644,100664
2021-10-136656656616643,000664
2021-10-1265267065266915,700669
2021-10-116556556516552,800655
2021-10-08654655653655700655
2021-10-07651654651654500654
2021-10-066566576506532,400653
2021-10-056556556516557,800655
2021-10-0465665765665612,300656
2021-10-016556566486562,800656
2021-09-30652654652654400654
2021-09-29652658652653300653
2021-09-28653656653654300654
2021-09-276566566536564,800656
2021-09-246536556496534,400653
2021-09-226566566506534,200653
2021-09-2165766065065210,900652
2021-09-1765266165166115,300661
2021-09-166526586476587,800658
2021-09-156616616506529,900652
2021-09-1465566164966111,200661
2021-09-136556566476536,400653
2021-09-106576576536533,600653
2021-09-096576586506576,200657
2021-09-0865566064965819,000658
2021-09-076486556486494,800649
2021-09-0665065664864811,300648
2021-09-036586616576573,300657
2021-09-026576606556585,200658
2021-09-016596626546624,900662
2021-08-31658659658659500659
2021-08-306576596536581,200658
2021-08-276526596526573,800657
2021-08-266546586496544,000654
2021-08-256516546506544,900654
2021-08-2463965063965011,000650
2021-08-236426436376434,500643
2021-08-206336436326425,400642
2021-08-196366406326392,600639
2021-08-1864064163363614,600636
2021-08-176456526436438,700643
2021-08-1665065864664916,300649
2021-08-136556576506536,900653
2021-08-126606616536533,200653
2021-08-116566606546603,800660
2021-08-106606616536543,700654
2021-08-066626646526616,000661
2021-08-056646646616622,200662
2021-08-046656666636631,100663
2021-08-036666676646641,200664
2021-08-026676676636663,000666
2021-07-306666676636674,600667
2021-07-296656676636673,700667
2021-07-286636686626684,000668
2021-07-276666676646643,400664
2021-07-266666676616677,700667
2021-07-216616676616621,700662
2021-07-2066366566166210,700662
2021-07-196616666616652,900665
2021-07-166656666576663,000666
2021-07-156686686556659,700665
2021-07-146686686646683,800668
2021-07-136686696656681,500668
2021-07-126656686606674,800667
2021-07-096626666606656,900665
2021-07-086666686656664,900666
2021-07-076656686576685,100668
2021-07-066686696656653,400665
2021-07-056596686586686,600668
2021-07-026646646566597,100659
2021-07-016626626586613,100661
2021-06-306626636616617,400661
2021-06-296666666606624,800662
2021-06-2867067065066114,300661
2021-06-256706706666698,500669
2021-06-246676686656671,600667
2021-06-236606686606683,900668
2021-06-226706706606604,700660
2021-06-2167067065966612,200666
2021-06-186766766676678,800667
2021-06-1766967566967415,100674
2021-06-166736746696747,800674
2021-06-156716746686746,100674
2021-06-1467467566866912,800669
2021-06-116756786746754,700675
2021-06-106726786716777,700677
2021-06-0966769166767254,700672
2021-06-0867367366566915,900669
2021-06-076736766716728,000672
2021-06-046806806716717,300671
2021-06-0367367867067330,900673
2021-06-026796816756769,500676
2021-06-0168568567968119,900681
2021-05-3169369368068257,800682
2021-05-2869569568168358,400683
2021-05-27689708688695183,900695
2021-05-2674574571874415,500744
2021-05-257607607487584,000758
2021-05-2476476575076011,700760
2021-05-2179979975076414,600764
2021-05-208108108018011,700801
2021-05-19---840-840
2021-05-188308408308405,100840
2021-05-1784084083083010,000830
2021-05-148408408408403,100840
2021-05-13815845815840800840
2021-05-12830830827830900830
2021-05-118308598308594,500859
2021-05-108418708408504,900850
2021-05-07855856855856200856
2021-05-068498558498501,400850
2021-04-30---849-849
2021-04-288498498498495,000849
2021-04-27---849-849
2021-04-268558558498491,000849
2021-04-238398558358553,200855
2021-04-22840840830838400838
2021-04-218298408298401,000840
2021-04-20829829825825800825
2021-04-19---829-829
2021-04-16---829-829
2021-04-15818829818829200829
2021-04-14830830815830400830
2021-04-138298298148281,000828
2021-04-1280083080082825,200828
2021-04-098308307968005,500800
2021-04-088478478258311,300831
2021-04-0783285483084721,100847
2021-04-068608658608621,300862
2021-04-05860860860860400860
2021-04-028468558468552,800855
2021-04-018448468448462,800846
2021-03-31840845840845700845
2021-03-308448448448442,000844
2021-03-298408458408451,700845
2021-03-26830845830840900840
2021-03-258448468358453,600845
2021-03-248368448338441,100844
2021-03-23---845-845
2021-03-22---845-845
2021-03-198428458418452,300845
2021-03-18---840-840
2021-03-17---840-840
2021-03-168308408308402,600840
2021-03-158218358218301,400830
2021-03-12---834-834
2021-03-11821834820834400834
2021-03-108358358358352,000835
2021-03-098278428278402,700840
2021-03-08---842-842
2021-03-05844844829842900842
2021-03-048418448298421,900842
2021-03-03802841801841700841
2021-03-02816816816816100816
2021-03-01843843842842500842
2021-02-268408408408402,000840
2021-02-2584084082484013,200840
2021-02-248218358208351,400835
2021-02-22825830825830600830
2021-02-198188258188251,500825
2021-02-18---825-825
2021-02-17---825-825
2021-02-16---825-825
2021-02-158258257988253,400825
2021-02-128258258258251,300825
2021-02-10---825-825
2021-02-09819825819825300825
2021-02-08---824-824
2021-02-05824824824824100824
2021-02-04819820813813400813
2021-02-03820820819819300819
2021-02-02---823-823
2021-02-01823823823823200823
2021-01-29810820810820700820
2021-01-287978157978151,400815
2021-01-27810822810811300811
2021-01-26809825809825300825
2021-01-258258258238231,000823
2021-01-228208258208251,200825
2021-01-218208258138203,300820
2021-01-208258258138201,000820
2021-01-198108258108252,400825
2021-01-188208258208251,100825
2021-01-158138258138243,300824
2021-01-14828828828828200828
2021-01-13835835806828800828
2021-01-12826828826826500826
2021-01-08825832825832300832
2021-01-078288317988227,900822
2021-01-068208328208303,200830
2021-01-05818825818825800825
2021-01-04825828820820400820

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