5268 旭コンクリート工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 697 | 705 | 677 | 703 | 11,000 | 703 |
| 2005-12-29 | 699 | 707 | 699 | 707 | 7,000 | 707 |
| 2005-12-27 | 705 | 715 | 705 | 709 | 29,000 | 709 |
| 2005-12-26 | 710 | 715 | 705 | 714 | 4,000 | 714 |
| 2005-12-22 | 708 | 718 | 704 | 717 | 13,000 | 717 |
| 2005-12-21 | 709 | 718 | 709 | 718 | 61,000 | 718 |
| 2005-12-20 | 720 | 720 | 719 | 719 | 12,000 | 719 |
| 2005-12-19 | 715 | 722 | 715 | 722 | 43,000 | 722 |
| 2005-12-16 | 713 | 718 | 706 | 718 | 34,000 | 718 |
| 2005-12-15 | 710 | 719 | 700 | 713 | 59,000 | 713 |
| 2005-12-14 | 702 | 719 | 699 | 719 | 6,000 | 719 |
| 2005-12-13 | 714 | 724 | 712 | 712 | 11,000 | 712 |
| 2005-12-12 | 715 | 722 | 710 | 722 | 19,000 | 722 |
| 2005-12-09 | 715 | 725 | 705 | 725 | 16,000 | 725 |
| 2005-12-07 | 717 | 720 | 708 | 720 | 9,000 | 720 |
| 2005-12-06 | 703 | 712 | 703 | 711 | 8,000 | 711 |
| 2005-12-05 | 716 | 716 | 703 | 713 | 8,000 | 713 |
| 2005-12-02 | 699 | 716 | 699 | 716 | 8,000 | 716 |
| 2005-12-01 | 708 | 708 | 690 | 698 | 6,000 | 698 |
| 2005-11-30 | 700 | 710 | 700 | 707 | 4,000 | 707 |
| 2005-11-29 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2005-11-28 | 700 | 710 | 700 | 710 | 16,000 | 710 |
| 2005-11-25 | 704 | 730 | 704 | 720 | 256,000 | 720 |
| 2005-11-24 | 695 | 705 | 690 | 705 | 76,000 | 705 |
| 2005-11-22 | 662 | 689 | 662 | 689 | 34,000 | 689 |
| 2005-11-21 | 670 | 682 | 652 | 671 | 17,000 | 671 |
| 2005-11-18 | 680 | 680 | 650 | 680 | 43,000 | 680 |
| 2005-11-17 | 672 | 690 | 672 | 690 | 7,000 | 690 |
| 2005-11-16 | 680 | 684 | 670 | 684 | 11,000 | 684 |
| 2005-11-15 | 675 | 685 | 654 | 685 | 21,000 | 685 |
| 2005-11-14 | 685 | 686 | 670 | 684 | 9,000 | 684 |
| 2005-11-11 | 680 | 690 | 680 | 690 | 53,000 | 690 |
| 2005-11-10 | 681 | 690 | 681 | 690 | 3,000 | 690 |
| 2005-11-09 | 680 | 695 | 680 | 693 | 9,000 | 693 |
| 2005-11-08 | 690 | 699 | 690 | 699 | 9,000 | 699 |
| 2005-11-07 | 705 | 709 | 685 | 702 | 20,000 | 702 |
| 2005-11-04 | 670 | 705 | 670 | 705 | 37,000 | 705 |
| 2005-11-02 | 689 | 705 | 662 | 679 | 30,000 | 679 |
| 2005-10-28 | 680 | 689 | 665 | 689 | 12,000 | 689 |
| 2005-10-27 | 690 | 710 | 680 | 689 | 21,000 | 689 |
| 2005-10-26 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2005-10-25 | 701 | 710 | 700 | 710 | 7,000 | 710 |
| 2005-10-24 | 709 | 709 | 700 | 705 | 6,000 | 705 |
| 2005-10-21 | 714 | 714 | 714 | 714 | 5,000 | 714 |
| 2005-10-20 | 690 | 730 | 690 | 724 | 50,000 | 724 |
| 2005-10-19 | 677 | 693 | 676 | 693 | 34,000 | 693 |
| 2005-10-18 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2005-10-17 | 660 | 680 | 660 | 680 | 3,000 | 680 |
| 2005-10-14 | 670 | 685 | 670 | 670 | 38,000 | 670 |
| 2005-10-13 | 665 | 670 | 665 | 670 | 7,000 | 670 |
| 2005-10-12 | 640 | 665 | 640 | 665 | 23,000 | 665 |
| 2005-10-07 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2005-10-06 | 640 | 640 | 620 | 640 | 8,000 | 640 |
| 2005-10-05 | 648 | 649 | 633 | 649 | 13,000 | 649 |
| 2005-10-04 | 629 | 648 | 622 | 648 | 24,000 | 648 |
| 2005-10-03 | 637 | 647 | 627 | 630 | 15,000 | 630 |
| 2005-09-30 | 640 | 645 | 591 | 634 | 56,000 | 634 |
| 2005-09-29 | 640 | 655 | 640 | 655 | 12,000 | 655 |
| 2005-09-28 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2005-09-27 | 650 | 655 | 640 | 650 | 5,000 | 650 |
| 2005-09-26 | 660 | 660 | 650 | 660 | 12,000 | 660 |
| 2005-09-21 | 630 | 661 | 630 | 661 | 40,000 | 661 |
| 2005-09-15 | 659 | 659 | 649 | 649 | 4,000 | 649 |
| 2005-09-14 | 635 | 653 | 630 | 653 | 9,000 | 653 |
| 2005-09-13 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2005-09-12 | 672 | 672 | 655 | 655 | 6,000 | 655 |
| 2005-09-09 | 658 | 676 | 658 | 672 | 16,000 | 672 |
| 2005-09-08 | 660 | 680 | 660 | 680 | 11,000 | 680 |
| 2005-09-07 | 670 | 690 | 670 | 690 | 18,000 | 690 |
| 2005-09-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2005-09-05 | 644 | 660 | 643 | 660 | 23,000 | 660 |
| 2005-09-02 | 654 | 654 | 638 | 653 | 15,000 | 653 |
| 2005-09-01 | 667 | 667 | 640 | 665 | 14,000 | 665 |
| 2005-08-31 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2005-08-30 | 675 | 695 | 675 | 695 | 12,000 | 695 |
| 2005-08-29 | 686 | 686 | 670 | 682 | 13,000 | 682 |
| 2005-08-26 | 695 | 695 | 685 | 685 | 2,000 | 685 |
| 2005-08-25 | 685 | 695 | 680 | 695 | 19,000 | 695 |
| 2005-08-24 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 2005-08-23 | 691 | 691 | 690 | 690 | 8,000 | 690 |
| 2005-08-22 | 701 | 720 | 701 | 701 | 7,000 | 701 |
| 2005-08-19 | 693 | 700 | 690 | 700 | 14,000 | 700 |
| 2005-08-18 | 700 | 700 | 691 | 693 | 3,000 | 693 |
| 2005-08-17 | 700 | 707 | 690 | 700 | 23,000 | 700 |
| 2005-08-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-15 | 702 | 706 | 700 | 700 | 42,000 | 700 |
| 2005-08-12 | 721 | 721 | 705 | 715 | 11,000 | 715 |
| 2005-08-11 | 732 | 732 | 721 | 728 | 15,000 | 728 |
| 2005-08-10 | 747 | 747 | 729 | 742 | 24,000 | 742 |
| 2005-08-09 | 730 | 753 | 730 | 750 | 59,000 | 750 |
| 2005-08-08 | 739 | 739 | 730 | 730 | 5,000 | 730 |
| 2005-08-05 | 750 | 753 | 739 | 739 | 52,000 | 739 |
| 2005-08-04 | 755 | 765 | 746 | 760 | 66,000 | 760 |
| 2005-08-03 | 758 | 765 | 745 | 756 | 137,000 | 756 |
| 2005-08-02 | 747 | 759 | 740 | 751 | 54,000 | 751 |
| 2005-08-01 | 746 | 757 | 739 | 757 | 41,000 | 757 |
| 2005-07-29 | 728 | 756 | 728 | 756 | 48,000 | 756 |
| 2005-07-28 | 746 | 759 | 720 | 738 | 72,000 | 738 |
| 2005-07-27 | 755 | 765 | 741 | 755 | 121,000 | 755 |
| 2005-07-26 | 760 | 760 | 756 | 760 | 35,000 | 760 |
| 2005-07-25 | 760 | 774 | 750 | 770 | 292,000 | 770 |
| 2005-07-22 | 700 | 750 | 698 | 750 | 220,000 | 750 |
| 2005-07-21 | 689 | 710 | 685 | 700 | 112,000 | 700 |
| 2005-07-20 | 690 | 700 | 690 | 690 | 9,000 | 690 |
| 2005-07-19 | 701 | 701 | 690 | 698 | 4,000 | 698 |
| 2005-07-15 | 700 | 700 | 699 | 700 | 8,000 | 700 |
| 2005-07-14 | 704 | 704 | 704 | 704 | 3,000 | 704 |
| 2005-07-13 | 702 | 706 | 685 | 704 | 9,000 | 704 |
| 2005-07-12 | 710 | 725 | 702 | 702 | 31,000 | 702 |
| 2005-07-11 | 720 | 723 | 709 | 709 | 14,000 | 709 |
| 2005-07-07 | 725 | 730 | 715 | 730 | 9,000 | 730 |
| 2005-07-06 | 728 | 733 | 725 | 725 | 16,000 | 725 |
| 2005-07-05 | 717 | 733 | 717 | 733 | 25,000 | 733 |
| 2005-07-04 | 710 | 730 | 710 | 728 | 48,000 | 728 |
| 2005-07-01 | 707 | 720 | 696 | 720 | 84,000 | 720 |
| 2005-06-30 | 702 | 707 | 686 | 707 | 61,000 | 707 |
| 2005-06-29 | 701 | 705 | 691 | 702 | 120,000 | 702 |
| 2005-06-28 | 710 | 725 | 705 | 721 | 43,000 | 721 |
| 2005-06-27 | 721 | 730 | 685 | 715 | 84,000 | 715 |
| 2005-06-24 | 740 | 758 | 730 | 730 | 42,000 | 730 |
| 2005-06-23 | 769 | 769 | 750 | 762 | 20,000 | 762 |
| 2005-06-22 | 760 | 780 | 758 | 780 | 57,000 | 780 |
| 2005-06-21 | 765 | 780 | 753 | 769 | 34,000 | 769 |
| 2005-06-20 | 789 | 789 | 779 | 779 | 12,000 | 779 |
| 2005-06-17 | 782 | 794 | 772 | 782 | 42,000 | 782 |
| 2005-06-16 | 778 | 788 | 778 | 788 | 2,000 | 788 |
| 2005-06-15 | 785 | 794 | 780 | 788 | 8,000 | 788 |
| 2005-06-14 | 792 | 792 | 790 | 790 | 5,000 | 790 |
| 2005-06-13 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-06-10 | 795 | 809 | 795 | 807 | 71,000 | 807 |
| 2005-06-09 | 789 | 799 | 789 | 794 | 19,000 | 794 |
| 2005-06-08 | 793 | 795 | 793 | 795 | 5,000 | 795 |
| 2005-06-07 | 795 | 804 | 793 | 802 | 61,000 | 802 |
| 2005-06-06 | 800 | 806 | 791 | 800 | 41,000 | 800 |
| 2005-06-03 | 794 | 800 | 794 | 800 | 2,000 | 800 |
| 2005-06-02 | 800 | 801 | 793 | 800 | 38,000 | 800 |
| 2005-06-01 | 795 | 809 | 795 | 805 | 102,000 | 805 |
| 2005-05-31 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-05-30 | 784 | 807 | 782 | 805 | 118,000 | 805 |
| 2005-05-27 | 790 | 795 | 783 | 795 | 22,000 | 795 |
| 2005-05-26 | 791 | 798 | 791 | 798 | 10,000 | 798 |
| 2005-05-25 | 799 | 799 | 791 | 794 | 116,000 | 794 |
| 2005-05-23 | 795 | 803 | 795 | 803 | 6,000 | 803 |
| 2005-05-20 | 799 | 801 | 790 | 795 | 12,000 | 795 |
| 2005-05-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-05-17 | 804 | 804 | 796 | 801 | 42,000 | 801 |
| 2005-05-16 | 800 | 814 | 800 | 805 | 39,000 | 805 |
| 2005-05-13 | 803 | 808 | 799 | 805 | 65,000 | 805 |
| 2005-05-12 | 800 | 810 | 800 | 805 | 31,000 | 805 |
| 2005-05-11 | 816 | 816 | 801 | 811 | 15,000 | 811 |
| 2005-05-10 | 819 | 823 | 800 | 809 | 91,000 | 809 |
| 2005-05-09 | 810 | 820 | 805 | 820 | 44,000 | 820 |
| 2005-05-02 | 823 | 824 | 812 | 823 | 20,000 | 823 |
| 2005-04-28 | 811 | 823 | 811 | 823 | 9,000 | 823 |
| 2005-04-27 | 820 | 825 | 819 | 820 | 117,000 | 820 |
| 2005-04-26 | 805 | 830 | 805 | 825 | 131,000 | 825 |
| 2005-04-25 | 798 | 803 | 790 | 803 | 48,000 | 803 |
| 2005-04-22 | 790 | 800 | 790 | 800 | 12,000 | 800 |
| 2005-04-21 | 780 | 800 | 771 | 800 | 50,000 | 800 |
| 2005-04-20 | 804 | 804 | 790 | 790 | 64,000 | 790 |
| 2005-04-19 | 770 | 805 | 770 | 805 | 56,000 | 805 |
| 2005-04-18 | 770 | 790 | 770 | 790 | 60,000 | 790 |
| 2005-04-15 | 742 | 785 | 740 | 785 | 68,000 | 785 |
| 2005-04-14 | 753 | 763 | 739 | 750 | 42,000 | 750 |
| 2005-04-13 | 755 | 769 | 755 | 763 | 12,000 | 763 |
| 2005-04-12 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2005-04-11 | 760 | 770 | 750 | 770 | 20,000 | 770 |
| 2005-04-08 | 780 | 780 | 760 | 770 | 8,000 | 770 |
| 2005-04-07 | 775 | 780 | 760 | 780 | 12,000 | 780 |
| 2005-04-06 | 776 | 798 | 776 | 798 | 9,000 | 798 |
| 2005-04-05 | 780 | 783 | 775 | 783 | 6,000 | 783 |
| 2005-04-04 | 802 | 804 | 790 | 800 | 45,000 | 800 |
| 2005-04-01 | 768 | 804 | 767 | 804 | 177,000 | 804 |
| 2005-03-31 | 780 | 787 | 767 | 767 | 13,000 | 767 |
| 2005-03-30 | 789 | 789 | 784 | 788 | 19,000 | 788 |
| 2005-03-28 | 790 | 796 | 790 | 796 | 28,000 | 796 |
| 2005-03-25 | 758 | 788 | 758 | 785 | 120,000 | 785 |
| 2005-03-24 | 759 | 775 | 750 | 768 | 380,000 | 768 |
| 2005-03-23 | 753 | 759 | 748 | 759 | 89,000 | 759 |
| 2005-03-22 | 757 | 770 | 751 | 765 | 123,000 | 765 |
| 2005-03-18 | 760 | 760 | 751 | 760 | 30,000 | 760 |
| 2005-03-17 | 765 | 765 | 750 | 760 | 35,000 | 760 |
| 2005-03-16 | 760 | 764 | 754 | 763 | 14,000 | 763 |
| 2005-03-15 | 761 | 774 | 754 | 762 | 106,000 | 762 |
| 2005-03-14 | 750 | 766 | 750 | 758 | 134,000 | 758 |
| 2005-03-11 | 760 | 768 | 740 | 758 | 57,000 | 758 |
| 2005-03-10 | 745 | 770 | 735 | 770 | 85,000 | 770 |
| 2005-03-09 | 758 | 769 | 758 | 769 | 16,000 | 769 |
| 2005-03-08 | 765 | 765 | 750 | 762 | 12,000 | 762 |
| 2005-03-07 | 773 | 773 | 760 | 769 | 27,000 | 769 |
| 2005-03-04 | 731 | 765 | 731 | 763 | 109,000 | 763 |
| 2005-03-03 | 735 | 740 | 730 | 740 | 50,000 | 740 |
| 2005-03-02 | 715 | 730 | 710 | 730 | 66,000 | 730 |
| 2005-03-01 | 724 | 724 | 715 | 720 | 11,000 | 720 |
| 2005-02-28 | 715 | 725 | 710 | 722 | 58,000 | 722 |
| 2005-02-25 | 702 | 728 | 700 | 725 | 236,000 | 725 |
| 2005-02-24 | 720 | 730 | 700 | 700 | 125,000 | 700 |
| 2005-02-23 | 737 | 737 | 720 | 720 | 17,000 | 720 |
| 2005-02-22 | 730 | 737 | 725 | 737 | 21,000 | 737 |
| 2005-02-21 | 736 | 736 | 724 | 729 | 9,000 | 729 |
| 2005-02-18 | 730 | 735 | 715 | 735 | 21,000 | 735 |
| 2005-02-17 | 722 | 730 | 721 | 730 | 13,000 | 730 |
| 2005-02-16 | 722 | 729 | 715 | 729 | 52,000 | 729 |
| 2005-02-15 | 735 | 747 | 730 | 739 | 182,000 | 739 |
| 2005-02-14 | 720 | 743 | 710 | 740 | 92,000 | 740 |
| 2005-02-10 | 703 | 720 | 700 | 720 | 87,000 | 720 |
| 2005-02-09 | 710 | 714 | 700 | 713 | 36,000 | 713 |
| 2005-02-08 | 706 | 720 | 705 | 720 | 43,000 | 720 |
| 2005-02-07 | 718 | 725 | 705 | 723 | 64,000 | 723 |
| 2005-02-04 | 709 | 727 | 700 | 725 | 116,000 | 725 |
| 2005-02-03 | 688 | 715 | 686 | 709 | 182,000 | 709 |
| 2005-02-02 | 698 | 698 | 685 | 698 | 69,000 | 698 |
| 2005-02-01 | 620 | 700 | 611 | 700 | 371,000 | 700 |
| 2005-01-31 | 613 | 623 | 613 | 623 | 27,000 | 623 |
| 2005-01-28 | 614 | 624 | 614 | 623 | 108,000 | 623 |
| 2005-01-27 | 614 | 624 | 614 | 624 | 12,000 | 624 |
| 2005-01-26 | 610 | 625 | 610 | 624 | 73,000 | 624 |
| 2005-01-25 | 619 | 624 | 600 | 615 | 70,000 | 615 |
| 2005-01-24 | 600 | 625 | 581 | 620 | 46,000 | 620 |
| 2005-01-21 | 601 | 601 | 595 | 600 | 11,000 | 600 |
| 2005-01-20 | 585 | 610 | 580 | 610 | 72,000 | 610 |
| 2005-01-19 | 595 | 604 | 585 | 585 | 55,000 | 585 |
| 2005-01-18 | 590 | 595 | 590 | 595 | 5,000 | 595 |
| 2005-01-17 | 604 | 604 | 600 | 600 | 33,000 | 600 |
| 2005-01-14 | 580 | 605 | 580 | 605 | 57,000 | 605 |
| 2005-01-13 | 589 | 600 | 588 | 600 | 44,000 | 600 |
| 2005-01-12 | 570 | 599 | 565 | 599 | 78,000 | 599 |
| 2005-01-11 | 560 | 570 | 540 | 570 | 84,000 | 570 |
| 2005-01-07 | 525 | 550 | 519 | 550 | 186,000 | 550 |
| 2005-01-06 | 500 | 538 | 500 | 535 | 154,000 | 535 |
| 2005-01-05 | 524 | 524 | 500 | 510 | 34,000 | 510 |
| 2005-01-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株