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
2004-12-295155155155155,000515
2004-12-275155155155152,000515
2004-12-2450051450051420,000514
2004-12-2250051450051422,000514
2004-12-2150051950051914,000519
2004-12-2050551550551025,000510
2004-12-1751551551551511,000515
2004-12-135255255115116,000511
2004-12-105155255155254,000525
2004-12-0750553050553037,000530
2004-12-0651551851551810,000518
2004-12-035005155005157,000515
2004-11-265005205005202,000520
2004-11-2551952451051017,000510
2004-11-225005155005152,000515
2004-11-1952052051051041,000510
2004-11-1852552551052058,000520
2004-11-1751652551552516,000525
2004-11-1651552351051750,000517
2004-11-15525525510524146,000524
2004-11-12520525505520122,000520
2004-11-1151253050453084,000530
2004-11-10507515507515184,000515
2004-11-095055054955056,000505
2004-11-0850551550551034,000510
2004-11-0549350549350572,000505
2004-11-0448549548549510,000495
2004-11-024804884754888,000488
2004-11-014654844654759,000475
2004-10-2847048547048514,000485
2004-10-274724804714804,000480
2004-10-254804804804801,000480
2004-10-1947948547548510,000485
2004-10-154804854804803,000480
2004-10-1448048048048016,000480
2004-10-134754754754751,000475
2004-10-124814814814811,000481
2004-10-084854854854851,000485
2004-10-0548550048550094,000500
2004-10-0447048547048522,000485
2004-10-014804804804806,000480
2004-09-274804804804807,000480
2004-09-2448048047048011,000480
2004-09-174804804804801,000480
2004-09-1549749748549025,000490
2004-09-1448049848049862,000498
2004-09-10470480470480108,000480
2004-09-0947148047147530,000475
2004-09-084804804804802,000480
2004-09-0747048047048012,000480
2004-09-064754804754808,000480
2004-09-0347548547548511,000485
2004-09-024854874804873,000487
2004-09-0149549548048529,000485
2004-08-3148549048549071,000490
2004-08-3047848547848542,000485
2004-08-274804804724804,000480
2004-08-264814874804876,000487
2004-08-255025035025033,000503
2004-08-2449050349050067,000500
2004-08-2348749548049220,000492
2004-08-2048749047849044,000490
2004-08-1948649548649522,000495
2004-08-1849850049049034,000490
2004-08-1748449948349883,000498
2004-08-1648949048049058,000490
2004-08-13481488475488109,000488
2004-08-1246047946047923,000479
2004-08-1145347045046557,000465
2004-08-1043545543545556,000455
2004-08-0943943943043982,000439
2004-08-0642544041544059,000440
2004-08-05408425395425105,000425
2004-08-0440041040041016,000410
2004-08-0337939537539545,000395
2004-08-023793793753758,000375
2004-07-3037037536537530,000375
2004-07-2936037036037023,000370
2004-07-283653703653702,000370
2004-07-263603703603706,000370
2004-07-233603603603603,000360
2004-07-2236036036036037,000360
2004-07-213583593483595,000359
2004-07-163653653653651,000365
2004-07-153593603593606,000360
2004-07-1435035435035411,000354
2004-07-133703703703701,000370
2004-07-123753753753751,000375
2004-07-083803803753806,000380
2004-07-0737038037038020,000380
2004-07-0635537435537410,000374
2004-07-013693693693692,000369
2004-06-303693693693691,000369
2004-06-2937937936936911,000369
2004-06-2537538737438114,000381
2004-06-1836938035638012,000380
2004-06-173583733583736,000373
2004-06-163603603583582,000358
2004-06-153693693653653,000365
2004-06-143643733643736,000373
2004-06-113693693693692,000369
2004-06-103713713713711,000371
2004-06-093803803803801,000380
2004-06-0739539538239016,000390
2004-06-0438039838039819,000398
2004-06-0235537135537120,000371
2004-05-313743843743842,000384
2004-05-253943943943941,000394
2004-05-243893893893891,000389
2004-05-1240040540040518,000405
2004-05-104004104004108,000410
2004-05-074004004004006,000400
2004-05-064144144144141,000414
2004-04-304154154144143,000414
2004-04-2839440539440519,000405
2004-04-2738539938539916,000399
2004-04-263953953953959,000395
2004-04-233933933863863,000386
2004-04-223863933853938,000393
2004-04-213983983833832,000383
2004-04-2038540138140125,000401
2004-04-1940040038639160,000391
2004-04-163593653593658,000365
2004-04-1535036035035950,000359
2004-04-1434935034935010,000350
2004-04-123503503503501,000350
2004-04-073393533393536,000353
2004-04-063503503493494,000349
2004-04-053403543403546,000354
2004-04-023503503503501,000350
2004-04-0135035535035517,000355
2004-03-3133835033835011,000350
2004-03-2535035033535036,000350
2004-03-233493493493491,000349
2004-03-223503503503501,000350
2004-03-193403503403505,000350
2004-03-183453523453524,000352
2004-03-1635035935035521,000355
2004-03-153553553503504,000350
2004-03-123503563503569,000356
2004-03-1135036935036965,000369
2004-03-1034135034135011,000350
2004-03-093493493493491,000349
2004-03-083453453403402,000340
2004-03-053593593593591,000359
2004-03-0335835835835825,000358
2004-02-2736436436436420,000364
2004-02-253593593343548,000354
2004-02-2436036936036061,000360
2004-02-233703703603602,000360
2004-02-2037537537537515,000375
2004-02-1837537537037022,000370
2004-02-1735037035037018,000370
2004-02-1636037036037012,000370
2004-02-1338038038038015,000380
2004-02-1238038037038034,000380
2004-02-1036038536038554,000385
2004-02-0935036035036016,000360
2004-02-0636036036036011,000360
2004-02-053603603603605,000360
2004-02-0435036035036010,000360
2004-02-023703703653652,000365
2004-01-2736537536537522,000375
2004-01-233843853843853,000385
2004-01-2236639036638583,000385
2004-01-2036037536037539,000375
2004-01-1935036035036016,000360
2004-01-163703703593592,000359
2004-01-1535037535037553,000375
2004-01-1434035534035544,000355
2004-01-1333834032834024,000340
2004-01-093343403343408,000340
2004-01-083393393393392,000339
2004-01-0634334533833833,000338
2004-01-0533834333834325,000343

分割・併合履歴 : [1989-08-10]1株→10株 [1989-03-28]1株→1.1株