5268 旭コンクリート工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-12-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-12-22 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 2000-12-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-12-20 | 293 | 293 | 280 | 280 | 13,000 | 280 |
| 2000-12-19 | 281 | 284 | 281 | 283 | 9,000 | 283 |
| 2000-12-18 | 280 | 281 | 280 | 281 | 5,000 | 281 |
| 2000-12-15 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2000-12-12 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2000-12-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-29 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2000-11-24 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2000-11-22 | 290 | 290 | 285 | 285 | 9,000 | 285 |
| 2000-11-21 | 291 | 291 | 286 | 286 | 21,000 | 286 |
| 2000-11-15 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2000-11-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-11-10 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2000-11-09 | 282 | 282 | 280 | 282 | 6,000 | 282 |
| 2000-11-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-31 | 298 | 298 | 290 | 290 | 6,000 | 290 |
| 2000-10-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-10-27 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2000-10-26 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2000-10-25 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2000-10-24 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2000-10-20 | 300 | 300 | 293 | 293 | 4,000 | 293 |
| 2000-10-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-18 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2000-10-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-16 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2000-10-13 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-10-10 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2000-10-05 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-10-03 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-10-02 | 315 | 315 | 300 | 300 | 3,000 | 300 |
| 2000-09-27 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-09-26 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2000-09-25 | 330 | 330 | 300 | 300 | 4,000 | 300 |
| 2000-09-22 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-09-21 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2000-09-20 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 2000-09-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-09-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2000-09-14 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2000-09-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-09-11 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2000-09-08 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2000-09-07 | 314 | 317 | 314 | 314 | 4,000 | 314 |
| 2000-09-05 | 309 | 309 | 309 | 309 | 7,000 | 309 |
| 2000-09-01 | 319 | 319 | 300 | 300 | 7,000 | 300 |
| 2000-08-31 | 316 | 320 | 315 | 319 | 22,000 | 319 |
| 2000-08-30 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2000-08-28 | 320 | 320 | 310 | 310 | 13,000 | 310 |
| 2000-08-25 | 330 | 330 | 310 | 310 | 12,000 | 310 |
| 2000-08-24 | 322 | 322 | 322 | 322 | 7,000 | 322 |
| 2000-08-23 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-08-22 | 319 | 319 | 316 | 317 | 3,000 | 317 |
| 2000-08-21 | 316 | 316 | 315 | 315 | 6,000 | 315 |
| 2000-08-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-08-14 | 310 | 312 | 310 | 312 | 2,000 | 312 |
| 2000-08-11 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-08-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-08-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-08-01 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2000-07-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-07-28 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2000-07-25 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2000-07-24 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2000-07-21 | 342 | 342 | 340 | 340 | 3,000 | 340 |
| 2000-07-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-07-18 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2000-07-17 | 336 | 351 | 336 | 351 | 4,000 | 351 |
| 2000-07-14 | 365 | 365 | 365 | 365 | 10,000 | 365 |
| 2000-07-12 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-07-11 | 368 | 370 | 368 | 370 | 8,000 | 370 |
| 2000-07-10 | 356 | 370 | 356 | 368 | 8,000 | 368 |
| 2000-07-07 | 353 | 355 | 350 | 355 | 7,000 | 355 |
| 2000-07-06 | 353 | 353 | 350 | 350 | 7,000 | 350 |
| 2000-07-05 | 350 | 350 | 348 | 348 | 14,000 | 348 |
| 2000-07-04 | 350 | 355 | 350 | 355 | 6,000 | 355 |
| 2000-07-03 | 340 | 341 | 335 | 340 | 10,000 | 340 |
| 2000-06-30 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2000-06-29 | 324 | 330 | 324 | 330 | 13,000 | 330 |
| 2000-06-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-06-21 | 325 | 325 | 312 | 312 | 8,000 | 312 |
| 2000-06-20 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-06-15 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2000-06-14 | 311 | 312 | 311 | 311 | 6,000 | 311 |
| 2000-06-13 | 300 | 362 | 297 | 362 | 10,000 | 362 |
| 2000-06-12 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2000-06-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2000-06-08 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2000-06-07 | 294 | 300 | 294 | 300 | 3,000 | 300 |
| 2000-06-06 | 296 | 296 | 295 | 295 | 4,000 | 295 |
| 2000-06-05 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2000-06-02 | 295 | 295 | 292 | 292 | 4,000 | 292 |
| 2000-06-01 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2000-05-31 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-05-29 | 293 | 297 | 293 | 297 | 3,000 | 297 |
| 2000-05-26 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2000-05-25 | 298 | 298 | 293 | 293 | 11,000 | 293 |
| 2000-05-23 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2000-05-22 | 289 | 297 | 289 | 289 | 3,000 | 289 |
| 2000-05-19 | 305 | 305 | 285 | 285 | 4,000 | 285 |
| 2000-05-18 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 2000-05-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-05-16 | 325 | 325 | 310 | 310 | 7,000 | 310 |
| 2000-05-15 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-05-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-05-09 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2000-05-08 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2000-05-01 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2000-04-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-04-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-25 | 328 | 328 | 315 | 315 | 3,000 | 315 |
| 2000-04-24 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2000-04-20 | 319 | 319 | 300 | 300 | 4,000 | 300 |
| 2000-04-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-04-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-14 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-04-13 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2000-04-12 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2000-04-11 | 321 | 325 | 321 | 322 | 5,000 | 322 |
| 2000-04-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-04-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-04-06 | 322 | 337 | 322 | 337 | 3,000 | 337 |
| 2000-04-05 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-04-04 | 321 | 321 | 320 | 320 | 14,000 | 320 |
| 2000-04-03 | 350 | 350 | 321 | 321 | 4,000 | 321 |
| 2000-03-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-03-27 | 340 | 369 | 340 | 365 | 6,000 | 365 |
| 2000-03-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2000-03-23 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 2000-03-22 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2000-03-21 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-03-17 | 318 | 319 | 318 | 318 | 9,000 | 318 |
| 2000-03-16 | 315 | 318 | 315 | 318 | 15,000 | 318 |
| 2000-03-15 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2000-03-14 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 2000-03-13 | 316 | 320 | 316 | 320 | 3,000 | 320 |
| 2000-03-10 | 331 | 332 | 315 | 315 | 8,000 | 315 |
| 2000-03-09 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-03-08 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2000-03-06 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2000-03-03 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2000-03-02 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-03-01 | 302 | 315 | 300 | 315 | 8,000 | 315 |
| 2000-02-29 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2000-02-28 | 302 | 302 | 300 | 300 | 7,000 | 300 |
| 2000-02-25 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2000-02-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-23 | 285 | 290 | 285 | 285 | 11,000 | 285 |
| 2000-02-22 | 290 | 290 | 285 | 285 | 16,000 | 285 |
| 2000-02-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-18 | 290 | 291 | 285 | 285 | 26,000 | 285 |
| 2000-02-17 | 312 | 312 | 310 | 310 | 7,000 | 310 |
| 2000-02-16 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2000-02-15 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2000-02-14 | 315 | 325 | 315 | 325 | 3,000 | 325 |
| 2000-02-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-02-09 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-02-08 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-02-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-02-04 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 2000-02-03 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2000-02-02 | 335 | 336 | 335 | 336 | 5,000 | 336 |
| 2000-02-01 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2000-01-31 | 335 | 336 | 335 | 335 | 3,000 | 335 |
| 2000-01-28 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2000-01-27 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2000-01-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2000-01-25 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2000-01-24 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2000-01-21 | 336 | 336 | 335 | 335 | 6,000 | 335 |
| 2000-01-20 | 345 | 346 | 331 | 331 | 5,000 | 331 |
| 2000-01-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-01-18 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2000-01-17 | 321 | 330 | 321 | 330 | 7,000 | 330 |
| 2000-01-14 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2000-01-13 | 310 | 313 | 310 | 313 | 6,000 | 313 |
| 2000-01-12 | 311 | 311 | 310 | 310 | 7,000 | 310 |
| 2000-01-11 | 315 | 316 | 313 | 313 | 7,000 | 313 |
| 2000-01-07 | 313 | 315 | 311 | 311 | 7,000 | 311 |
| 2000-01-06 | 312 | 312 | 312 | 312 | 9,000 | 312 |
| 2000-01-05 | 320 | 326 | 320 | 325 | 7,000 | 325 |
| 2000-01-04 | 327 | 327 | 327 | 327 | 1,000 | 327 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株