5268 旭コンクリート工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-281,1801,2301,1801,20038,0001,200
1995-12-271,2201,2301,2201,22023,0001,220
1995-12-261,2001,2301,2001,23013,0001,230
1995-12-251,2001,2201,2001,20011,0001,200
1995-12-221,2401,2401,2201,2206,0001,220
1995-12-211,2401,2401,2301,2407,0001,240
1995-12-201,2401,2401,2401,2406,0001,240
1995-12-191,2501,2501,2501,2505,0001,250
1995-12-181,2601,2601,2501,25012,0001,250
1995-12-151,2001,2401,2001,2409,0001,240
1995-12-141,1701,2001,1701,20011,0001,200
1995-12-131,1501,1501,1501,1503,0001,150
1995-12-121,1701,1701,1701,1701,0001,170
1995-12-111,1501,1501,1501,1502,0001,150
1995-12-081,1101,1101,1001,1108,0001,110
1995-12-071,1101,1101,1101,11015,0001,110
1995-12-061,1101,1101,1001,1104,0001,110
1995-12-051,1101,1101,1101,1109,0001,110
1995-11-301,1101,1101,1101,1101,0001,110
1995-11-291,1101,1101,1101,11030,0001,110
1995-11-281,1001,1001,1001,1001,0001,100
1995-11-221,0801,0801,0801,0801,0001,080
1995-11-211,1001,1201,1001,1009,0001,100
1995-11-201,1101,1101,1001,11024,0001,110
1995-11-171,1001,1001,1001,10019,0001,100
1995-11-161,1001,1001,1001,10011,0001,100
1995-11-151,1001,1001,1001,1001,0001,100
1995-11-141,1001,1001,1001,1006,0001,100
1995-11-061,1001,1001,1001,1006,0001,100
1995-11-021,1001,1001,0901,10017,0001,100
1995-11-011,1001,1001,0801,1009,0001,100
1995-10-311,0801,1001,0801,10032,0001,100
1995-10-241,1101,1101,1001,1109,0001,110
1995-10-231,1301,1401,1101,1108,0001,110
1995-10-201,1501,1501,1401,1403,0001,140
1995-10-191,1501,1501,1301,1302,0001,130
1995-10-171,1701,1701,1501,1502,0001,150
1995-10-161,1801,1801,1801,1801,0001,180
1995-10-121,1601,2001,1601,2003,0001,200
1995-10-111,1801,2001,1801,18020,0001,180
1995-10-091,2001,2001,2001,20010,0001,200
1995-10-051,2001,2001,2001,2001,0001,200
1995-10-031,2001,2001,2001,2001,0001,200
1995-10-021,2301,2301,2301,23051,0001,230
1995-09-281,2301,2301,2301,2301,0001,230
1995-09-261,2301,2301,2301,2304,0001,230
1995-09-251,2501,2501,2301,23056,0001,230
1995-09-221,2501,2501,2301,2509,0001,250
1995-09-211,2301,2701,2301,23024,0001,230
1995-09-201,2501,2601,2401,25016,0001,250
1995-09-191,2701,2701,2401,2408,0001,240
1995-09-181,3001,3101,2801,28016,0001,280
1995-09-141,2601,2901,2401,28029,0001,280
1995-09-131,2401,2401,2401,2401,0001,240
1995-09-121,2401,2801,2401,2803,0001,280
1995-09-111,2701,2701,2601,2606,0001,260
1995-09-071,3801,3801,3801,38018,0001,380
1995-09-061,3801,3801,3801,3805,0001,380
1995-09-041,3501,4001,3501,40029,0001,400
1995-09-011,3501,3501,3501,3501,0001,350
1995-08-311,3401,3501,3401,35014,0001,350
1995-08-301,4001,4001,3801,40020,0001,400
1995-08-291,4001,4201,3901,40030,0001,400
1995-08-281,3001,3601,3001,36016,0001,360
1995-08-251,2801,3001,2801,3002,0001,300
1995-08-241,3001,3001,3001,3006,0001,300
1995-08-231,3001,3001,3001,3005,0001,300
1995-08-221,3001,3001,3001,3004,0001,300
1995-08-211,3001,3001,3001,3005,0001,300
1995-08-181,2501,3001,2501,3004,0001,300
1995-08-161,2501,2501,2501,2503,0001,250
1995-08-151,1901,2101,1901,2103,0001,210
1995-08-141,2101,2101,2101,2101,0001,210
1995-08-101,2101,2101,2101,2103,0001,210
1995-08-081,1601,2001,1601,20023,0001,200
1995-08-041,1101,1101,1001,10012,0001,100
1995-08-031,0801,0801,0701,07018,0001,070
1995-08-021,0501,0501,0501,05010,0001,050
1995-08-011,0501,0501,0501,05050,0001,050
1995-07-311,0501,0501,0501,0504,0001,050
1995-07-281,0501,0501,0501,0501,0001,050
1995-07-211,0701,0701,0701,07013,0001,070
1995-07-201,0701,0701,0701,0702,0001,070
1995-07-191,0901,0901,0901,0902,0001,090
1995-07-181,1101,1101,0801,09016,0001,090
1995-07-171,1101,1101,1101,11032,0001,110
1995-07-141,1501,1501,1301,1306,0001,130
1995-07-131,0701,1301,0701,1309,0001,130
1995-07-121,0401,0501,0401,0508,0001,050
1995-07-111,0301,0301,0201,03036,0001,030
1995-07-101,0201,0501,0201,05020,0001,050
1995-07-061,0001,0001,0001,0004,0001,000
1995-07-041,0101,0209969966,000996
1995-07-031,0201,0201,0201,0201,0001,020
1995-06-309961,0009951,00099,0001,000
1995-06-299989989989982,000998
1995-06-281,0001,00099099629,000996
1995-06-271,0201,0401,0201,02044,0001,020
1995-06-261,0501,0501,0401,0407,0001,040
1995-06-231,0401,0401,0401,0404,0001,040
1995-06-221,0301,0401,0301,04011,0001,040
1995-06-211,0401,0401,0201,03021,0001,030
1995-06-201,1001,1001,0601,06012,0001,060
1995-06-161,2101,2101,2001,2007,0001,200
1995-06-141,2901,2901,2901,2902,0001,290
1995-05-301,4001,4001,4001,4004,0001,400
1995-05-261,4001,4001,4001,4006,0001,400
1995-05-251,4001,4001,4001,40013,0001,400
1995-05-231,3501,3501,3501,3503,0001,350
1995-05-221,4501,4501,4101,4102,0001,410
1995-05-171,4101,4101,4101,4101,0001,410
1995-05-161,4001,4001,3801,3802,0001,380
1995-05-121,3801,3801,3801,3801,0001,380
1995-05-101,4001,4001,4001,4002,0001,400
1995-05-011,4801,4801,4601,4603,0001,460
1995-04-281,4801,4801,4801,4801,0001,480
1995-04-271,4601,4601,4401,4404,0001,440
1995-04-261,4601,4801,4601,4804,0001,480
1995-04-211,4601,4601,4601,4601,0001,460
1995-04-201,4801,4801,4801,4803,0001,480
1995-04-191,4801,4801,4801,4802,0001,480
1995-04-131,4801,4801,4801,48010,0001,480
1995-04-071,4801,4801,4801,4808,0001,480
1995-04-051,4801,4801,4801,4801,0001,480
1995-04-031,4801,4801,4801,4804,0001,480
1995-03-311,4801,4801,4801,4803,0001,480
1995-03-301,5101,5101,4901,51014,0001,510
1995-03-291,5101,5101,5101,5105,0001,510
1995-03-281,4901,4901,4601,48010,0001,480
1995-03-271,5601,5601,5601,560201,0001,560
1995-03-241,5701,5701,5701,570300,0001,570
1995-03-231,5701,5701,5701,570507,0001,570
1995-03-221,6401,6401,6301,6305,0001,630
1995-03-201,7001,7001,6701,670203,0001,670
1995-03-171,6701,6701,6701,6702,0001,670
1995-03-161,7001,7001,6801,680207,0001,680
1995-03-151,6801,7001,6801,7003,0001,700
1995-03-141,7001,7001,7001,7003,0001,700
1995-03-101,6701,6701,6701,6701,0001,670
1995-03-091,7001,7001,6701,6706,0001,670
1995-03-081,7301,7301,7101,7106,0001,710
1995-03-071,7301,7301,7301,7302,0001,730
1995-03-061,7501,7501,7501,7502,0001,750
1995-03-031,7501,7501,7501,7507,0001,750
1995-03-021,7701,7901,7701,77025,0001,770
1995-03-011,7101,7701,7101,7707,0001,770
1995-02-281,7101,7401,7101,7406,0001,740
1995-02-271,7001,7001,7001,7002,0001,700
1995-02-241,7401,7501,7401,7405,0001,740
1995-02-231,7901,7901,7701,7705,0001,770
1995-02-221,7401,8001,7401,8004,0001,800
1995-02-211,7801,7901,7701,7706,0001,770
1995-02-201,8001,8001,7901,80012,0001,800
1995-02-171,7501,7801,7501,78012,0001,780
1995-02-161,7601,7701,7401,7705,0001,770
1995-02-151,7501,7901,7501,7908,0001,790
1995-02-091,7801,7801,7801,7802,0001,780
1995-02-081,8001,8001,8001,8003,0001,800
1995-02-061,7501,7501,7101,7206,0001,720
1995-02-031,8101,8101,7501,7503,0001,750
1995-02-021,8301,8301,8301,8302,0001,830
1995-02-011,8401,8501,8301,8507,0001,850
1995-01-311,8501,8501,8201,85018,0001,850
1995-01-301,8401,8401,8301,8408,0001,840
1995-01-271,8401,8501,8001,83016,0001,830
1995-01-261,9001,9201,8501,85048,0001,850
1995-01-251,7501,9601,7501,90081,0001,900
1995-01-241,6001,7001,6001,70039,0001,700
1995-01-231,6401,6701,6001,60011,0001,600
1995-01-201,6701,6701,6701,6703,0001,670
1995-01-191,6501,6701,6501,6702,0001,670
1995-01-181,6001,6501,6001,6505,0001,650
1995-01-051,5901,5901,5901,5901,0001,590

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