5268 旭コンクリート工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 710 | 720 | 710 | 720 | 10,000 | 720 |
| 2006-12-27 | 698 | 708 | 698 | 708 | 2,000 | 708 |
| 2006-12-25 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-12-22 | 678 | 710 | 678 | 710 | 18,000 | 710 |
| 2006-12-20 | 689 | 689 | 670 | 688 | 20,000 | 688 |
| 2006-12-19 | 668 | 690 | 660 | 690 | 32,000 | 690 |
| 2006-12-18 | 659 | 669 | 659 | 669 | 2,000 | 669 |
| 2006-12-11 | 660 | 680 | 660 | 680 | 13,000 | 680 |
| 2006-12-05 | 635 | 690 | 635 | 690 | 20,000 | 690 |
| 2006-12-04 | 670 | 670 | 669 | 670 | 16,000 | 670 |
| 2006-12-01 | 687 | 695 | 680 | 689 | 18,000 | 689 |
| 2006-11-30 | 687 | 697 | 687 | 697 | 2,000 | 697 |
| 2006-11-27 | 690 | 699 | 690 | 699 | 2,000 | 699 |
| 2006-11-22 | 700 | 707 | 700 | 707 | 3,000 | 707 |
| 2006-11-17 | 699 | 706 | 699 | 706 | 24,000 | 706 |
| 2006-11-16 | 699 | 709 | 699 | 709 | 7,000 | 709 |
| 2006-11-14 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2006-11-10 | 702 | 702 | 692 | 697 | 10,000 | 697 |
| 2006-11-09 | 710 | 712 | 702 | 712 | 8,000 | 712 |
| 2006-11-06 | 718 | 727 | 715 | 722 | 9,000 | 722 |
| 2006-11-02 | 700 | 730 | 700 | 730 | 21,000 | 730 |
| 2006-10-26 | 710 | 718 | 706 | 718 | 16,000 | 718 |
| 2006-10-25 | 720 | 720 | 710 | 717 | 9,000 | 717 |
| 2006-10-24 | 726 | 726 | 726 | 726 | 7,000 | 726 |
| 2006-10-23 | 706 | 727 | 706 | 727 | 10,000 | 727 |
| 2006-10-20 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2006-10-18 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2006-10-17 | 730 | 730 | 725 | 725 | 5,000 | 725 |
| 2006-10-16 | 739 | 741 | 739 | 741 | 6,000 | 741 |
| 2006-10-13 | 720 | 743 | 720 | 743 | 11,000 | 743 |
| 2006-10-11 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-10-10 | 729 | 738 | 729 | 738 | 2,000 | 738 |
| 2006-10-05 | 725 | 740 | 725 | 740 | 15,000 | 740 |
| 2006-10-04 | 729 | 730 | 729 | 730 | 26,000 | 730 |
| 2006-10-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-10-02 | 738 | 740 | 738 | 740 | 6,000 | 740 |
| 2006-09-29 | 725 | 740 | 715 | 740 | 9,000 | 740 |
| 2006-09-26 | 737 | 749 | 736 | 749 | 42,000 | 749 |
| 2006-09-25 | 730 | 737 | 730 | 737 | 6,000 | 737 |
| 2006-09-22 | 730 | 743 | 730 | 740 | 46,000 | 740 |
| 2006-09-21 | 720 | 725 | 720 | 725 | 5,000 | 725 |
| 2006-09-20 | 729 | 730 | 720 | 730 | 27,000 | 730 |
| 2006-09-19 | 728 | 729 | 726 | 729 | 66,000 | 729 |
| 2006-09-15 | 714 | 726 | 714 | 726 | 28,000 | 726 |
| 2006-09-14 | 726 | 726 | 716 | 716 | 18,000 | 716 |
| 2006-09-13 | 700 | 727 | 680 | 727 | 48,000 | 727 |
| 2006-09-12 | 712 | 713 | 700 | 713 | 31,000 | 713 |
| 2006-09-11 | 707 | 713 | 707 | 713 | 13,000 | 713 |
| 2006-09-08 | 698 | 698 | 698 | 698 | 5,000 | 698 |
| 2006-09-07 | 699 | 699 | 689 | 699 | 113,000 | 699 |
| 2006-09-06 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 2006-09-04 | 700 | 700 | 699 | 699 | 19,000 | 699 |
| 2006-09-01 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2006-08-31 | 693 | 697 | 683 | 691 | 22,000 | 691 |
| 2006-08-30 | 679 | 693 | 675 | 693 | 12,000 | 693 |
| 2006-08-28 | 699 | 699 | 699 | 699 | 8,000 | 699 |
| 2006-08-25 | 700 | 700 | 690 | 699 | 10,000 | 699 |
| 2006-08-24 | 700 | 713 | 700 | 713 | 5,000 | 713 |
| 2006-08-22 | 689 | 710 | 689 | 710 | 15,000 | 710 |
| 2006-08-21 | 698 | 698 | 689 | 689 | 11,000 | 689 |
| 2006-08-14 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-08-11 | 689 | 689 | 680 | 680 | 6,000 | 680 |
| 2006-08-04 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2006-08-03 | 690 | 699 | 690 | 699 | 7,000 | 699 |
| 2006-08-02 | 670 | 700 | 670 | 700 | 21,000 | 700 |
| 2006-08-01 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2006-07-31 | 680 | 680 | 678 | 678 | 21,000 | 678 |
| 2006-07-27 | 680 | 684 | 670 | 680 | 12,000 | 680 |
| 2006-07-21 | 679 | 689 | 679 | 689 | 3,000 | 689 |
| 2006-07-20 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-07-19 | 689 | 689 | 689 | 689 | 5,000 | 689 |
| 2006-07-13 | 676 | 696 | 676 | 696 | 2,000 | 696 |
| 2006-06-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-06-28 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2006-06-27 | 690 | 700 | 680 | 700 | 6,000 | 700 |
| 2006-06-23 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-06-22 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2006-06-21 | 700 | 700 | 700 | 700 | 116,000 | 700 |
| 2006-06-20 | 713 | 713 | 700 | 700 | 14,000 | 700 |
| 2006-06-19 | 699 | 715 | 699 | 715 | 44,000 | 715 |
| 2006-06-16 | 720 | 720 | 710 | 710 | 11,000 | 710 |
| 2006-06-14 | 714 | 719 | 710 | 710 | 22,000 | 710 |
| 2006-06-09 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2006-06-07 | 717 | 718 | 715 | 715 | 6,000 | 715 |
| 2006-06-06 | 702 | 720 | 691 | 712 | 34,000 | 712 |
| 2006-06-05 | 703 | 712 | 703 | 712 | 7,000 | 712 |
| 2006-06-01 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2006-05-30 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 2006-05-29 | 696 | 717 | 696 | 717 | 9,000 | 717 |
| 2006-05-25 | 715 | 717 | 685 | 717 | 69,000 | 717 |
| 2006-05-24 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2006-05-23 | 717 | 720 | 712 | 720 | 7,000 | 720 |
| 2006-05-19 | 719 | 727 | 719 | 727 | 18,000 | 727 |
| 2006-05-18 | 729 | 729 | 729 | 729 | 10,000 | 729 |
| 2006-05-17 | 715 | 730 | 715 | 730 | 30,000 | 730 |
| 2006-05-16 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-05-12 | 710 | 725 | 710 | 725 | 8,000 | 725 |
| 2006-05-11 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 2006-05-02 | 734 | 734 | 734 | 734 | 5,000 | 734 |
| 2006-04-27 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-04-25 | 737 | 738 | 735 | 738 | 8,000 | 738 |
| 2006-04-24 | 748 | 748 | 738 | 738 | 51,000 | 738 |
| 2006-04-20 | 732 | 738 | 732 | 738 | 2,000 | 738 |
| 2006-04-19 | 730 | 738 | 722 | 738 | 23,000 | 738 |
| 2006-04-17 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2006-04-14 | 730 | 739 | 728 | 739 | 6,000 | 739 |
| 2006-04-13 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2006-04-12 | 732 | 739 | 727 | 730 | 14,000 | 730 |
| 2006-04-11 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2006-04-07 | 724 | 736 | 724 | 736 | 5,000 | 736 |
| 2006-04-05 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2006-04-04 | 734 | 744 | 733 | 733 | 12,000 | 733 |
| 2006-04-03 | 730 | 745 | 730 | 745 | 18,000 | 745 |
| 2006-03-30 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2006-03-27 | 743 | 743 | 743 | 743 | 4,000 | 743 |
| 2006-03-23 | 745 | 746 | 745 | 746 | 8,000 | 746 |
| 2006-03-22 | 739 | 747 | 739 | 747 | 30,000 | 747 |
| 2006-03-20 | 745 | 745 | 742 | 744 | 30,000 | 744 |
| 2006-03-17 | 745 | 749 | 739 | 749 | 41,000 | 749 |
| 2006-03-16 | 745 | 745 | 745 | 745 | 14,000 | 745 |
| 2006-03-15 | 740 | 748 | 740 | 748 | 7,000 | 748 |
| 2006-03-13 | 749 | 749 | 749 | 749 | 4,000 | 749 |
| 2006-03-10 | 745 | 750 | 745 | 750 | 36,000 | 750 |
| 2006-03-09 | 738 | 745 | 738 | 745 | 12,000 | 745 |
| 2006-03-08 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2006-03-07 | 720 | 737 | 720 | 737 | 46,000 | 737 |
| 2006-03-06 | 729 | 729 | 720 | 729 | 6,000 | 729 |
| 2006-03-03 | 725 | 730 | 725 | 730 | 46,000 | 730 |
| 2006-02-28 | 717 | 727 | 717 | 727 | 26,000 | 727 |
| 2006-02-27 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2006-02-21 | 712 | 725 | 712 | 725 | 23,000 | 725 |
| 2006-02-15 | 705 | 713 | 705 | 713 | 3,000 | 713 |
| 2006-02-14 | 699 | 713 | 695 | 713 | 33,000 | 713 |
| 2006-02-13 | 696 | 700 | 696 | 700 | 2,000 | 700 |
| 2006-02-08 | 696 | 705 | 696 | 705 | 3,000 | 705 |
| 2006-02-07 | 700 | 709 | 695 | 704 | 57,000 | 704 |
| 2006-02-06 | 703 | 703 | 693 | 700 | 6,000 | 700 |
| 2006-02-03 | 707 | 707 | 703 | 703 | 9,000 | 703 |
| 2006-02-02 | 703 | 707 | 697 | 707 | 16,000 | 707 |
| 2006-02-01 | 704 | 711 | 701 | 710 | 17,000 | 710 |
| 2006-01-31 | 701 | 719 | 699 | 707 | 38,000 | 707 |
| 2006-01-30 | 700 | 707 | 700 | 707 | 6,000 | 707 |
| 2006-01-27 | 695 | 705 | 695 | 705 | 3,000 | 705 |
| 2006-01-25 | 699 | 710 | 693 | 705 | 27,000 | 705 |
| 2006-01-24 | 690 | 703 | 690 | 703 | 15,000 | 703 |
| 2006-01-20 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2006-01-18 | 699 | 705 | 699 | 705 | 3,000 | 705 |
| 2006-01-17 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 2006-01-16 | 712 | 712 | 703 | 704 | 7,000 | 704 |
| 2006-01-13 | 707 | 712 | 703 | 712 | 14,000 | 712 |
| 2006-01-12 | 703 | 707 | 703 | 707 | 2,000 | 707 |
| 2006-01-11 | 700 | 710 | 700 | 701 | 15,000 | 701 |
| 2006-01-10 | 710 | 712 | 710 | 712 | 15,000 | 712 |
| 2006-01-06 | 702 | 712 | 702 | 712 | 2,000 | 712 |
| 2006-01-05 | 719 | 719 | 709 | 710 | 18,000 | 710 |
| 2006-01-04 | 704 | 719 | 704 | 719 | 29,000 | 719 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株