5268 旭コンクリート工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2004-12-27 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-12-24 | 500 | 514 | 500 | 514 | 20,000 | 514 |
| 2004-12-22 | 500 | 514 | 500 | 514 | 22,000 | 514 |
| 2004-12-21 | 500 | 519 | 500 | 519 | 14,000 | 519 |
| 2004-12-20 | 505 | 515 | 505 | 510 | 25,000 | 510 |
| 2004-12-17 | 515 | 515 | 515 | 515 | 11,000 | 515 |
| 2004-12-13 | 525 | 525 | 511 | 511 | 6,000 | 511 |
| 2004-12-10 | 515 | 525 | 515 | 525 | 4,000 | 525 |
| 2004-12-07 | 505 | 530 | 505 | 530 | 37,000 | 530 |
| 2004-12-06 | 515 | 518 | 515 | 518 | 10,000 | 518 |
| 2004-12-03 | 500 | 515 | 500 | 515 | 7,000 | 515 |
| 2004-11-26 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 2004-11-25 | 519 | 524 | 510 | 510 | 17,000 | 510 |
| 2004-11-22 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 2004-11-19 | 520 | 520 | 510 | 510 | 41,000 | 510 |
| 2004-11-18 | 525 | 525 | 510 | 520 | 58,000 | 520 |
| 2004-11-17 | 516 | 525 | 515 | 525 | 16,000 | 525 |
| 2004-11-16 | 515 | 523 | 510 | 517 | 50,000 | 517 |
| 2004-11-15 | 525 | 525 | 510 | 524 | 146,000 | 524 |
| 2004-11-12 | 520 | 525 | 505 | 520 | 122,000 | 520 |
| 2004-11-11 | 512 | 530 | 504 | 530 | 84,000 | 530 |
| 2004-11-10 | 507 | 515 | 507 | 515 | 184,000 | 515 |
| 2004-11-09 | 505 | 505 | 495 | 505 | 6,000 | 505 |
| 2004-11-08 | 505 | 515 | 505 | 510 | 34,000 | 510 |
| 2004-11-05 | 493 | 505 | 493 | 505 | 72,000 | 505 |
| 2004-11-04 | 485 | 495 | 485 | 495 | 10,000 | 495 |
| 2004-11-02 | 480 | 488 | 475 | 488 | 8,000 | 488 |
| 2004-11-01 | 465 | 484 | 465 | 475 | 9,000 | 475 |
| 2004-10-28 | 470 | 485 | 470 | 485 | 14,000 | 485 |
| 2004-10-27 | 472 | 480 | 471 | 480 | 4,000 | 480 |
| 2004-10-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-10-19 | 479 | 485 | 475 | 485 | 10,000 | 485 |
| 2004-10-15 | 480 | 485 | 480 | 480 | 3,000 | 480 |
| 2004-10-14 | 480 | 480 | 480 | 480 | 16,000 | 480 |
| 2004-10-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2004-10-12 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2004-10-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-10-05 | 485 | 500 | 485 | 500 | 94,000 | 500 |
| 2004-10-04 | 470 | 485 | 470 | 485 | 22,000 | 485 |
| 2004-10-01 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2004-09-27 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2004-09-24 | 480 | 480 | 470 | 480 | 11,000 | 480 |
| 2004-09-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-09-15 | 497 | 497 | 485 | 490 | 25,000 | 490 |
| 2004-09-14 | 480 | 498 | 480 | 498 | 62,000 | 498 |
| 2004-09-10 | 470 | 480 | 470 | 480 | 108,000 | 480 |
| 2004-09-09 | 471 | 480 | 471 | 475 | 30,000 | 475 |
| 2004-09-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-09-07 | 470 | 480 | 470 | 480 | 12,000 | 480 |
| 2004-09-06 | 475 | 480 | 475 | 480 | 8,000 | 480 |
| 2004-09-03 | 475 | 485 | 475 | 485 | 11,000 | 485 |
| 2004-09-02 | 485 | 487 | 480 | 487 | 3,000 | 487 |
| 2004-09-01 | 495 | 495 | 480 | 485 | 29,000 | 485 |
| 2004-08-31 | 485 | 490 | 485 | 490 | 71,000 | 490 |
| 2004-08-30 | 478 | 485 | 478 | 485 | 42,000 | 485 |
| 2004-08-27 | 480 | 480 | 472 | 480 | 4,000 | 480 |
| 2004-08-26 | 481 | 487 | 480 | 487 | 6,000 | 487 |
| 2004-08-25 | 502 | 503 | 502 | 503 | 3,000 | 503 |
| 2004-08-24 | 490 | 503 | 490 | 500 | 67,000 | 500 |
| 2004-08-23 | 487 | 495 | 480 | 492 | 20,000 | 492 |
| 2004-08-20 | 487 | 490 | 478 | 490 | 44,000 | 490 |
| 2004-08-19 | 486 | 495 | 486 | 495 | 22,000 | 495 |
| 2004-08-18 | 498 | 500 | 490 | 490 | 34,000 | 490 |
| 2004-08-17 | 484 | 499 | 483 | 498 | 83,000 | 498 |
| 2004-08-16 | 489 | 490 | 480 | 490 | 58,000 | 490 |
| 2004-08-13 | 481 | 488 | 475 | 488 | 109,000 | 488 |
| 2004-08-12 | 460 | 479 | 460 | 479 | 23,000 | 479 |
| 2004-08-11 | 453 | 470 | 450 | 465 | 57,000 | 465 |
| 2004-08-10 | 435 | 455 | 435 | 455 | 56,000 | 455 |
| 2004-08-09 | 439 | 439 | 430 | 439 | 82,000 | 439 |
| 2004-08-06 | 425 | 440 | 415 | 440 | 59,000 | 440 |
| 2004-08-05 | 408 | 425 | 395 | 425 | 105,000 | 425 |
| 2004-08-04 | 400 | 410 | 400 | 410 | 16,000 | 410 |
| 2004-08-03 | 379 | 395 | 375 | 395 | 45,000 | 395 |
| 2004-08-02 | 379 | 379 | 375 | 375 | 8,000 | 375 |
| 2004-07-30 | 370 | 375 | 365 | 375 | 30,000 | 375 |
| 2004-07-29 | 360 | 370 | 360 | 370 | 23,000 | 370 |
| 2004-07-28 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2004-07-26 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 2004-07-23 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-07-22 | 360 | 360 | 360 | 360 | 37,000 | 360 |
| 2004-07-21 | 358 | 359 | 348 | 359 | 5,000 | 359 |
| 2004-07-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-07-15 | 359 | 360 | 359 | 360 | 6,000 | 360 |
| 2004-07-14 | 350 | 354 | 350 | 354 | 11,000 | 354 |
| 2004-07-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-07-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-07-08 | 380 | 380 | 375 | 380 | 6,000 | 380 |
| 2004-07-07 | 370 | 380 | 370 | 380 | 20,000 | 380 |
| 2004-07-06 | 355 | 374 | 355 | 374 | 10,000 | 374 |
| 2004-07-01 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2004-06-30 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2004-06-29 | 379 | 379 | 369 | 369 | 11,000 | 369 |
| 2004-06-25 | 375 | 387 | 374 | 381 | 14,000 | 381 |
| 2004-06-18 | 369 | 380 | 356 | 380 | 12,000 | 380 |
| 2004-06-17 | 358 | 373 | 358 | 373 | 6,000 | 373 |
| 2004-06-16 | 360 | 360 | 358 | 358 | 2,000 | 358 |
| 2004-06-15 | 369 | 369 | 365 | 365 | 3,000 | 365 |
| 2004-06-14 | 364 | 373 | 364 | 373 | 6,000 | 373 |
| 2004-06-11 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2004-06-10 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2004-06-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-07 | 395 | 395 | 382 | 390 | 16,000 | 390 |
| 2004-06-04 | 380 | 398 | 380 | 398 | 19,000 | 398 |
| 2004-06-02 | 355 | 371 | 355 | 371 | 20,000 | 371 |
| 2004-05-31 | 374 | 384 | 374 | 384 | 2,000 | 384 |
| 2004-05-25 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2004-05-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-05-12 | 400 | 405 | 400 | 405 | 18,000 | 405 |
| 2004-05-10 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 2004-05-07 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2004-05-06 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2004-04-30 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2004-04-28 | 394 | 405 | 394 | 405 | 19,000 | 405 |
| 2004-04-27 | 385 | 399 | 385 | 399 | 16,000 | 399 |
| 2004-04-26 | 395 | 395 | 395 | 395 | 9,000 | 395 |
| 2004-04-23 | 393 | 393 | 386 | 386 | 3,000 | 386 |
| 2004-04-22 | 386 | 393 | 385 | 393 | 8,000 | 393 |
| 2004-04-21 | 398 | 398 | 383 | 383 | 2,000 | 383 |
| 2004-04-20 | 385 | 401 | 381 | 401 | 25,000 | 401 |
| 2004-04-19 | 400 | 400 | 386 | 391 | 60,000 | 391 |
| 2004-04-16 | 359 | 365 | 359 | 365 | 8,000 | 365 |
| 2004-04-15 | 350 | 360 | 350 | 359 | 50,000 | 359 |
| 2004-04-14 | 349 | 350 | 349 | 350 | 10,000 | 350 |
| 2004-04-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-04-07 | 339 | 353 | 339 | 353 | 6,000 | 353 |
| 2004-04-06 | 350 | 350 | 349 | 349 | 4,000 | 349 |
| 2004-04-05 | 340 | 354 | 340 | 354 | 6,000 | 354 |
| 2004-04-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-04-01 | 350 | 355 | 350 | 355 | 17,000 | 355 |
| 2004-03-31 | 338 | 350 | 338 | 350 | 11,000 | 350 |
| 2004-03-25 | 350 | 350 | 335 | 350 | 36,000 | 350 |
| 2004-03-23 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-03-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-03-19 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2004-03-18 | 345 | 352 | 345 | 352 | 4,000 | 352 |
| 2004-03-16 | 350 | 359 | 350 | 355 | 21,000 | 355 |
| 2004-03-15 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2004-03-12 | 350 | 356 | 350 | 356 | 9,000 | 356 |
| 2004-03-11 | 350 | 369 | 350 | 369 | 65,000 | 369 |
| 2004-03-10 | 341 | 350 | 341 | 350 | 11,000 | 350 |
| 2004-03-09 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-03-08 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2004-03-05 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2004-03-03 | 358 | 358 | 358 | 358 | 25,000 | 358 |
| 2004-02-27 | 364 | 364 | 364 | 364 | 20,000 | 364 |
| 2004-02-25 | 359 | 359 | 334 | 354 | 8,000 | 354 |
| 2004-02-24 | 360 | 369 | 360 | 360 | 61,000 | 360 |
| 2004-02-23 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2004-02-20 | 375 | 375 | 375 | 375 | 15,000 | 375 |
| 2004-02-18 | 375 | 375 | 370 | 370 | 22,000 | 370 |
| 2004-02-17 | 350 | 370 | 350 | 370 | 18,000 | 370 |
| 2004-02-16 | 360 | 370 | 360 | 370 | 12,000 | 370 |
| 2004-02-13 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 2004-02-12 | 380 | 380 | 370 | 380 | 34,000 | 380 |
| 2004-02-10 | 360 | 385 | 360 | 385 | 54,000 | 385 |
| 2004-02-09 | 350 | 360 | 350 | 360 | 16,000 | 360 |
| 2004-02-06 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2004-02-05 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2004-02-04 | 350 | 360 | 350 | 360 | 10,000 | 360 |
| 2004-02-02 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2004-01-27 | 365 | 375 | 365 | 375 | 22,000 | 375 |
| 2004-01-23 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2004-01-22 | 366 | 390 | 366 | 385 | 83,000 | 385 |
| 2004-01-20 | 360 | 375 | 360 | 375 | 39,000 | 375 |
| 2004-01-19 | 350 | 360 | 350 | 360 | 16,000 | 360 |
| 2004-01-16 | 370 | 370 | 359 | 359 | 2,000 | 359 |
| 2004-01-15 | 350 | 375 | 350 | 375 | 53,000 | 375 |
| 2004-01-14 | 340 | 355 | 340 | 355 | 44,000 | 355 |
| 2004-01-13 | 338 | 340 | 328 | 340 | 24,000 | 340 |
| 2004-01-09 | 334 | 340 | 334 | 340 | 8,000 | 340 |
| 2004-01-08 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2004-01-06 | 343 | 345 | 338 | 338 | 33,000 | 338 |
| 2004-01-05 | 338 | 343 | 338 | 343 | 25,000 | 343 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株