5268 旭コンクリート工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2001-12-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-12-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-12-20 | 275 | 275 | 275 | 275 | 12,000 | 275 |
| 2001-12-19 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2001-12-18 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2001-12-17 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-12-14 | 267 | 270 | 267 | 270 | 23,000 | 270 |
| 2001-12-13 | 264 | 266 | 264 | 266 | 5,000 | 266 |
| 2001-12-12 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2001-12-10 | 261 | 265 | 261 | 265 | 4,000 | 265 |
| 2001-12-07 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-12-04 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-12-03 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-11-30 | 277 | 277 | 276 | 276 | 9,000 | 276 |
| 2001-11-28 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 2001-11-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-11-22 | 277 | 277 | 277 | 277 | 7,000 | 277 |
| 2001-11-21 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-11-20 | 290 | 290 | 270 | 274 | 5,000 | 274 |
| 2001-11-19 | 278 | 278 | 275 | 275 | 2,000 | 275 |
| 2001-11-15 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2001-11-13 | 280 | 280 | 278 | 278 | 5,000 | 278 |
| 2001-11-12 | 275 | 280 | 270 | 280 | 4,000 | 280 |
| 2001-11-05 | 292 | 292 | 291 | 291 | 2,000 | 291 |
| 2001-11-02 | 290 | 290 | 287 | 287 | 6,000 | 287 |
| 2001-11-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-10-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-10-29 | 287 | 289 | 287 | 289 | 4,000 | 289 |
| 2001-10-26 | 289 | 289 | 286 | 286 | 3,000 | 286 |
| 2001-10-25 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-10-23 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2001-10-22 | 293 | 293 | 283 | 283 | 2,000 | 283 |
| 2001-10-12 | 285 | 288 | 285 | 288 | 7,000 | 288 |
| 2001-10-11 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-10-09 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2001-10-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-10-04 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 2001-10-03 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2001-10-02 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2001-10-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-09-28 | 275 | 280 | 275 | 280 | 10,000 | 280 |
| 2001-09-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-09-26 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-09-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-09-21 | 286 | 286 | 285 | 285 | 7,000 | 285 |
| 2001-09-20 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 2001-09-19 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-09-18 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 2001-09-17 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-09-14 | 287 | 287 | 285 | 285 | 8,000 | 285 |
| 2001-09-13 | 288 | 288 | 287 | 287 | 18,000 | 287 |
| 2001-09-12 | 293 | 293 | 288 | 288 | 17,000 | 288 |
| 2001-09-11 | 292 | 293 | 292 | 293 | 5,000 | 293 |
| 2001-09-10 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2001-09-07 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2001-09-06 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2001-09-04 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2001-09-03 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-08-30 | 318 | 320 | 310 | 310 | 5,000 | 310 |
| 2001-08-28 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 2001-08-24 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2001-08-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-08-21 | 313 | 313 | 310 | 310 | 4,000 | 310 |
| 2001-08-20 | 306 | 310 | 306 | 310 | 4,000 | 310 |
| 2001-08-16 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-08-15 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-08-14 | 306 | 306 | 305 | 305 | 5,000 | 305 |
| 2001-08-13 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2001-08-09 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2001-08-07 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-08-02 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2001-08-01 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2001-07-31 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2001-07-25 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2001-07-24 | 308 | 318 | 308 | 318 | 2,000 | 318 |
| 2001-07-23 | 310 | 310 | 306 | 306 | 4,000 | 306 |
| 2001-07-19 | 320 | 320 | 308 | 310 | 8,000 | 310 |
| 2001-07-18 | 320 | 320 | 308 | 308 | 3,000 | 308 |
| 2001-07-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-07-11 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-07-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-06 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2001-07-05 | 308 | 308 | 308 | 308 | 11,000 | 308 |
| 2001-07-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-07-03 | 307 | 307 | 305 | 305 | 2,000 | 305 |
| 2001-07-02 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2001-06-29 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2001-06-28 | 300 | 308 | 300 | 308 | 6,000 | 308 |
| 2001-06-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-06-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-06-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-06-22 | 298 | 299 | 298 | 299 | 4,000 | 299 |
| 2001-06-21 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2001-06-20 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2001-06-18 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-06-14 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2001-06-13 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2001-06-11 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-06-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-06-05 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2001-06-04 | 309 | 309 | 298 | 299 | 3,000 | 299 |
| 2001-06-01 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2001-05-31 | 298 | 307 | 298 | 307 | 6,000 | 307 |
| 2001-05-30 | 311 | 311 | 309 | 309 | 6,000 | 309 |
| 2001-05-29 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2001-05-28 | 315 | 315 | 313 | 313 | 4,000 | 313 |
| 2001-05-25 | 300 | 300 | 298 | 300 | 17,000 | 300 |
| 2001-05-24 | 291 | 298 | 291 | 292 | 6,000 | 292 |
| 2001-05-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-05-22 | 290 | 291 | 290 | 291 | 3,000 | 291 |
| 2001-05-21 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2001-05-18 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-05-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-05-16 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 2001-05-15 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-05-11 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-05-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-05-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-05-08 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2001-05-07 | 312 | 312 | 305 | 305 | 4,000 | 305 |
| 2001-05-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-04-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-04-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-04-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-04-23 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-04-20 | 300 | 300 | 297 | 300 | 11,000 | 300 |
| 2001-04-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-04-17 | 290 | 300 | 290 | 295 | 14,000 | 295 |
| 2001-04-13 | 281 | 290 | 281 | 290 | 7,000 | 290 |
| 2001-04-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-04-11 | 288 | 288 | 285 | 285 | 4,000 | 285 |
| 2001-04-10 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2001-04-09 | 292 | 292 | 288 | 288 | 3,000 | 288 |
| 2001-04-06 | 290 | 292 | 290 | 292 | 11,000 | 292 |
| 2001-04-05 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2001-04-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-03-30 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2001-03-28 | 300 | 300 | 285 | 285 | 4,000 | 285 |
| 2001-03-27 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2001-03-26 | 300 | 308 | 300 | 308 | 9,000 | 308 |
| 2001-03-23 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2001-03-22 | 290 | 290 | 290 | 290 | 18,000 | 290 |
| 2001-03-21 | 290 | 290 | 286 | 286 | 4,000 | 286 |
| 2001-03-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-03-15 | 285 | 285 | 277 | 277 | 8,000 | 277 |
| 2001-03-14 | 290 | 290 | 285 | 285 | 29,000 | 285 |
| 2001-03-13 | 280 | 280 | 279 | 279 | 17,000 | 279 |
| 2001-03-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-03-07 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-03-06 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-03-05 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2001-03-01 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2001-02-27 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-02-26 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-02-23 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2001-02-22 | 277 | 277 | 276 | 276 | 2,000 | 276 |
| 2001-02-20 | 284 | 284 | 276 | 276 | 2,000 | 276 |
| 2001-02-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-16 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2001-02-15 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2001-02-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-02-13 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-02-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-02-07 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2001-02-06 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2001-02-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-02-02 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 2001-02-01 | 263 | 270 | 263 | 270 | 10,000 | 270 |
| 2001-01-31 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2001-01-30 | 270 | 270 | 260 | 260 | 15,000 | 260 |
| 2001-01-29 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2001-01-26 | 280 | 280 | 278 | 280 | 13,000 | 280 |
| 2001-01-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-01-24 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2001-01-22 | 297 | 297 | 272 | 272 | 2,000 | 272 |
| 2001-01-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-01-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-01-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2001-01-04 | 301 | 301 | 301 | 301 | 1,000 | 301 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株