5268 旭コンクリート工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-12-29 | 330 | 340 | 330 | 340 | 10,000 | 340 |
| 2003-12-26 | 321 | 339 | 321 | 333 | 43,000 | 333 |
| 2003-12-25 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2003-12-24 | 311 | 325 | 311 | 325 | 8,000 | 325 |
| 2003-12-22 | 320 | 330 | 320 | 330 | 15,000 | 330 |
| 2003-12-19 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2003-12-18 | 320 | 330 | 320 | 320 | 22,000 | 320 |
| 2003-12-17 | 324 | 330 | 324 | 330 | 15,000 | 330 |
| 2003-12-16 | 320 | 328 | 320 | 324 | 20,000 | 324 |
| 2003-12-15 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-12-12 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-12-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-10 | 290 | 298 | 290 | 295 | 10,000 | 295 |
| 2003-12-09 | 280 | 285 | 280 | 285 | 7,000 | 285 |
| 2003-12-02 | 286 | 286 | 285 | 285 | 11,000 | 285 |
| 2003-12-01 | 335 | 335 | 281 | 286 | 19,000 | 286 |
| 2003-11-25 | 328 | 335 | 328 | 335 | 12,000 | 335 |
| 2003-11-21 | 298 | 318 | 298 | 318 | 2,000 | 318 |
| 2003-11-20 | 273 | 318 | 273 | 318 | 10,000 | 318 |
| 2003-11-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2003-11-10 | 310 | 310 | 309 | 310 | 4,000 | 310 |
| 2003-11-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-11-06 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2003-11-04 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-10-28 | 342 | 349 | 342 | 349 | 32,000 | 349 |
| 2003-10-27 | 340 | 345 | 340 | 345 | 30,000 | 345 |
| 2003-10-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-10-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-10-16 | 350 | 350 | 335 | 340 | 5,000 | 340 |
| 2003-10-14 | 350 | 364 | 350 | 364 | 37,000 | 364 |
| 2003-10-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-07 | 350 | 350 | 335 | 350 | 18,000 | 350 |
| 2003-10-06 | 350 | 359 | 350 | 359 | 18,000 | 359 |
| 2003-10-03 | 330 | 347 | 330 | 340 | 8,000 | 340 |
| 2003-10-02 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2003-10-01 | 320 | 335 | 320 | 335 | 6,000 | 335 |
| 2003-09-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-09-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-09-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-09-19 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-09-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-09-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-09-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-11 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2003-09-09 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2003-09-08 | 353 | 353 | 338 | 338 | 2,000 | 338 |
| 2003-09-05 | 340 | 354 | 340 | 354 | 21,000 | 354 |
| 2003-09-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-09-03 | 345 | 350 | 340 | 350 | 77,000 | 350 |
| 2003-09-02 | 340 | 349 | 340 | 349 | 32,000 | 349 |
| 2003-09-01 | 335 | 340 | 325 | 340 | 18,000 | 340 |
| 2003-08-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-25 | 338 | 338 | 325 | 330 | 8,000 | 330 |
| 2003-08-19 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2003-08-14 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2003-08-13 | 335 | 350 | 335 | 350 | 29,000 | 350 |
| 2003-08-08 | 320 | 340 | 320 | 340 | 20,000 | 340 |
| 2003-08-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-05 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2003-08-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-08-01 | 329 | 335 | 329 | 330 | 16,000 | 330 |
| 2003-07-30 | 319 | 324 | 319 | 319 | 12,000 | 319 |
| 2003-07-25 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-07-23 | 313 | 316 | 304 | 316 | 18,000 | 316 |
| 2003-07-22 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 2003-07-18 | 304 | 316 | 304 | 316 | 28,000 | 316 |
| 2003-07-17 | 302 | 302 | 300 | 300 | 11,000 | 300 |
| 2003-07-16 | 305 | 305 | 303 | 303 | 10,000 | 303 |
| 2003-07-15 | 290 | 304 | 290 | 304 | 7,000 | 304 |
| 2003-07-11 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-07-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-08 | 290 | 300 | 290 | 300 | 17,000 | 300 |
| 2003-07-07 | 290 | 291 | 290 | 290 | 11,000 | 290 |
| 2003-07-03 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2003-07-02 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-07-01 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2003-06-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-06-23 | 272 | 274 | 272 | 274 | 3,000 | 274 |
| 2003-06-18 | 278 | 278 | 271 | 271 | 5,000 | 271 |
| 2003-06-16 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2003-06-12 | 278 | 280 | 273 | 280 | 3,000 | 280 |
| 2003-06-09 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2003-06-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-06-03 | 275 | 275 | 271 | 271 | 2,000 | 271 |
| 2003-06-02 | 285 | 285 | 275 | 275 | 2,000 | 275 |
| 2003-05-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-05-23 | 270 | 278 | 270 | 270 | 12,000 | 270 |
| 2003-05-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-05-20 | 281 | 281 | 270 | 270 | 8,000 | 270 |
| 2003-05-19 | 281 | 282 | 276 | 282 | 9,000 | 282 |
| 2003-05-07 | 304 | 304 | 290 | 290 | 3,000 | 290 |
| 2003-05-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-04-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-03-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-03-26 | 290 | 300 | 290 | 300 | 19,000 | 300 |
| 2003-03-25 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2003-03-20 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-03-19 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2003-03-18 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2003-03-10 | 281 | 300 | 281 | 300 | 16,000 | 300 |
| 2003-03-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-02-28 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2003-02-25 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2003-02-20 | 310 | 310 | 291 | 291 | 2,000 | 291 |
| 2003-02-19 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2003-02-14 | 290 | 300 | 285 | 300 | 14,000 | 300 |
| 2003-02-10 | 290 | 310 | 290 | 310 | 10,000 | 310 |
| 2003-02-04 | 285 | 290 | 285 | 290 | 12,000 | 290 |
| 2003-02-03 | 300 | 300 | 290 | 290 | 15,000 | 290 |
| 2003-01-31 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2003-01-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-01-29 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2003-01-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-01-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-01-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-01-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-01-20 | 280 | 300 | 280 | 300 | 25,000 | 300 |
| 2003-01-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-01-14 | 300 | 301 | 300 | 301 | 12,000 | 301 |
| 2003-01-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-09 | 278 | 318 | 278 | 318 | 12,000 | 318 |
| 2003-01-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-01-07 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-01-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株