5268 旭コンクリート工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2002-12-24 | 280 | 285 | 280 | 285 | 16,000 | 285 |
| 2002-12-20 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 2002-12-19 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2002-12-18 | 280 | 285 | 270 | 285 | 6,000 | 285 |
| 2002-12-17 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2002-12-16 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2002-12-13 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2002-12-12 | 285 | 286 | 285 | 285 | 4,000 | 285 |
| 2002-12-11 | 285 | 285 | 285 | 285 | 16,000 | 285 |
| 2002-12-02 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2002-11-28 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2002-11-26 | 282 | 282 | 280 | 280 | 5,000 | 280 |
| 2002-11-25 | 284 | 284 | 282 | 282 | 7,000 | 282 |
| 2002-11-22 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2002-11-21 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-11-20 | 288 | 288 | 285 | 285 | 10,000 | 285 |
| 2002-11-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-11-18 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-11-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-11-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-11-05 | 293 | 293 | 293 | 293 | 16,000 | 293 |
| 2002-11-01 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2002-10-28 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2002-10-25 | 295 | 295 | 294 | 294 | 5,000 | 294 |
| 2002-10-24 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-10-22 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2002-10-18 | 290 | 291 | 290 | 290 | 4,000 | 290 |
| 2002-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-10-11 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-10-10 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2002-10-09 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2002-10-08 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2002-10-07 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2002-10-04 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2002-10-03 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2002-10-02 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 2002-10-01 | 294 | 295 | 294 | 295 | 14,000 | 295 |
| 2002-09-30 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2002-09-27 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2002-09-26 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2002-09-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-09-20 | 294 | 294 | 290 | 290 | 2,000 | 290 |
| 2002-09-19 | 290 | 299 | 270 | 299 | 37,000 | 299 |
| 2002-09-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2002-09-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2002-09-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-09-04 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2002-09-02 | 298 | 298 | 290 | 290 | 11,000 | 290 |
| 2002-08-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-08-29 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2002-08-28 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2002-08-23 | 290 | 290 | 280 | 290 | 6,000 | 290 |
| 2002-08-22 | 270 | 290 | 270 | 290 | 3,000 | 290 |
| 2002-08-21 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 2002-08-20 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 2002-08-16 | 265 | 290 | 265 | 290 | 6,000 | 290 |
| 2002-08-13 | 265 | 280 | 265 | 280 | 8,000 | 280 |
| 2002-08-07 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2002-08-05 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-08-02 | 295 | 295 | 290 | 290 | 19,000 | 290 |
| 2002-08-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-31 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2002-07-30 | 290 | 295 | 290 | 295 | 26,000 | 295 |
| 2002-07-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-07-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-07-25 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2002-07-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-07-23 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-07-22 | 296 | 297 | 295 | 295 | 16,000 | 295 |
| 2002-07-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-17 | 290 | 297 | 290 | 297 | 9,000 | 297 |
| 2002-07-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-07-08 | 300 | 300 | 290 | 300 | 7,000 | 300 |
| 2002-07-05 | 288 | 300 | 288 | 300 | 17,000 | 300 |
| 2002-07-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2002-07-03 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 2002-07-01 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2002-06-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-06-27 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2002-06-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-06-21 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-06-20 | 294 | 294 | 290 | 290 | 4,000 | 290 |
| 2002-06-07 | 300 | 300 | 300 | 300 | 20,000 | 300 |
| 2002-06-05 | 300 | 300 | 300 | 300 | 19,000 | 300 |
| 2002-06-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-05-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-05-29 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-05-28 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2002-05-27 | 300 | 301 | 300 | 301 | 9,000 | 301 |
| 2002-05-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-05-23 | 301 | 301 | 300 | 300 | 14,000 | 300 |
| 2002-05-22 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2002-05-21 | 310 | 310 | 310 | 310 | 19,000 | 310 |
| 2002-05-20 | 299 | 320 | 299 | 310 | 6,000 | 310 |
| 2002-05-17 | 300 | 300 | 285 | 285 | 18,000 | 285 |
| 2002-05-16 | 300 | 300 | 300 | 300 | 38,000 | 300 |
| 2002-05-15 | 285 | 305 | 285 | 300 | 16,000 | 300 |
| 2002-05-14 | 285 | 286 | 275 | 286 | 18,000 | 286 |
| 2002-05-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-05-01 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-04-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2002-04-25 | 279 | 279 | 278 | 278 | 4,000 | 278 |
| 2002-04-22 | 274 | 274 | 264 | 264 | 2,000 | 264 |
| 2002-04-19 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 2002-04-17 | 270 | 270 | 260 | 260 | 5,000 | 260 |
| 2002-04-16 | 260 | 275 | 260 | 275 | 10,000 | 275 |
| 2002-04-12 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-04-05 | 260 | 265 | 254 | 255 | 7,000 | 255 |
| 2002-04-01 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-03-29 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2002-03-28 | 252 | 253 | 252 | 253 | 4,000 | 253 |
| 2002-03-27 | 251 | 258 | 251 | 258 | 4,000 | 258 |
| 2002-03-26 | 270 | 271 | 270 | 270 | 4,000 | 270 |
| 2002-03-25 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2002-03-22 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2002-03-20 | 289 | 289 | 279 | 279 | 2,000 | 279 |
| 2002-03-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2002-03-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-03-14 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-03-13 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-03-12 | 272 | 272 | 270 | 270 | 2,000 | 270 |
| 2002-03-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-03-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-03-07 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2002-03-05 | 265 | 265 | 260 | 260 | 62,000 | 260 |
| 2002-03-04 | 262 | 264 | 260 | 262 | 15,000 | 262 |
| 2002-03-01 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 2002-02-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-02-25 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2002-02-22 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2002-02-20 | 259 | 259 | 245 | 245 | 2,000 | 245 |
| 2002-02-19 | 245 | 260 | 245 | 260 | 3,000 | 260 |
| 2002-02-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-02-13 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2002-02-12 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-02-07 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2002-02-06 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-02-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-02-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-02-01 | 259 | 261 | 259 | 260 | 6,000 | 260 |
| 2002-01-31 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-01-30 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-01-29 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-01-25 | 269 | 269 | 265 | 265 | 4,000 | 265 |
| 2002-01-24 | 256 | 260 | 256 | 260 | 7,000 | 260 |
| 2002-01-22 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-01-21 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2002-01-18 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-01-17 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2002-01-16 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2002-01-11 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-01-10 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-01-09 | 260 | 262 | 260 | 260 | 14,000 | 260 |
| 2002-01-08 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2002-01-07 | 261 | 261 | 261 | 261 | 2,000 | 261 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株