5268 旭コンクリート工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 555 | 570 | 555 | 570 | 14,000 | 570 |
| 2007-12-27 | 540 | 560 | 540 | 560 | 5,000 | 560 |
| 2007-12-26 | 552 | 559 | 552 | 559 | 2,000 | 559 |
| 2007-12-14 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2007-12-10 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-12-07 | 567 | 568 | 567 | 568 | 2,000 | 568 |
| 2007-12-06 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2007-12-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-11-26 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 2007-11-09 | 583 | 583 | 573 | 579 | 4,000 | 579 |
| 2007-11-02 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2007-10-25 | 579 | 584 | 579 | 584 | 2,000 | 584 |
| 2007-10-24 | 580 | 589 | 570 | 589 | 56,000 | 589 |
| 2007-10-15 | 563 | 588 | 563 | 588 | 15,000 | 588 |
| 2007-10-05 | 573 | 583 | 573 | 583 | 3,000 | 583 |
| 2007-10-02 | 559 | 585 | 559 | 585 | 16,000 | 585 |
| 2007-09-28 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 2007-09-20 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2007-09-19 | 549 | 579 | 549 | 579 | 21,000 | 579 |
| 2007-09-18 | 579 | 579 | 549 | 579 | 10,000 | 579 |
| 2007-09-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-09-07 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2007-09-06 | 581 | 581 | 571 | 580 | 56,000 | 580 |
| 2007-09-04 | 581 | 582 | 581 | 582 | 10,000 | 582 |
| 2007-08-31 | 575 | 581 | 575 | 581 | 7,000 | 581 |
| 2007-08-15 | 564 | 582 | 564 | 582 | 8,000 | 582 |
| 2007-08-14 | 568 | 584 | 568 | 584 | 7,000 | 584 |
| 2007-08-09 | 562 | 581 | 562 | 581 | 6,000 | 581 |
| 2007-08-02 | 582 | 585 | 582 | 584 | 6,000 | 584 |
| 2007-08-01 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2007-07-30 | 584 | 584 | 583 | 583 | 3,000 | 583 |
| 2007-07-27 | 568 | 586 | 568 | 586 | 4,000 | 586 |
| 2007-07-26 | 595 | 596 | 595 | 596 | 4,000 | 596 |
| 2007-07-25 | 590 | 605 | 585 | 605 | 18,000 | 605 |
| 2007-07-24 | 609 | 609 | 580 | 580 | 4,000 | 580 |
| 2007-07-23 | 643 | 643 | 610 | 619 | 13,000 | 619 |
| 2007-07-20 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2007-07-19 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-07-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-07-17 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2007-07-02 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2007-06-29 | 710 | 711 | 710 | 711 | 6,000 | 711 |
| 2007-06-28 | 738 | 739 | 730 | 730 | 3,000 | 730 |
| 2007-06-25 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 2007-06-22 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2007-06-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-06-19 | 747 | 747 | 737 | 747 | 29,000 | 747 |
| 2007-06-18 | 738 | 748 | 738 | 748 | 9,000 | 748 |
| 2007-06-14 | 740 | 748 | 738 | 748 | 15,000 | 748 |
| 2007-06-13 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2007-06-08 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 2007-06-07 | 740 | 750 | 740 | 750 | 11,000 | 750 |
| 2007-06-06 | 729 | 740 | 729 | 740 | 19,000 | 740 |
| 2007-06-04 | 710 | 725 | 710 | 725 | 9,000 | 725 |
| 2007-06-01 | 690 | 719 | 690 | 719 | 24,000 | 719 |
| 2007-05-30 | 676 | 700 | 676 | 700 | 5,000 | 700 |
| 2007-05-29 | 670 | 675 | 669 | 675 | 9,000 | 675 |
| 2007-05-28 | 634 | 660 | 627 | 660 | 16,000 | 660 |
| 2007-05-25 | 623 | 634 | 623 | 634 | 5,000 | 634 |
| 2007-05-24 | 635 | 640 | 620 | 637 | 23,000 | 637 |
| 2007-05-23 | 649 | 649 | 645 | 645 | 3,000 | 645 |
| 2007-05-22 | 650 | 650 | 640 | 649 | 7,000 | 649 |
| 2007-05-21 | 652 | 655 | 635 | 655 | 27,000 | 655 |
| 2007-05-16 | 658 | 665 | 648 | 665 | 10,000 | 665 |
| 2007-05-15 | 670 | 670 | 669 | 670 | 32,000 | 670 |
| 2007-05-10 | 675 | 680 | 670 | 675 | 14,000 | 675 |
| 2007-05-07 | 675 | 685 | 675 | 684 | 18,000 | 684 |
| 2007-05-02 | 680 | 685 | 672 | 685 | 211,000 | 685 |
| 2007-05-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-04-25 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2007-04-24 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2007-04-23 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2007-04-19 | 681 | 694 | 681 | 693 | 7,000 | 693 |
| 2007-04-18 | 690 | 695 | 690 | 690 | 97,000 | 690 |
| 2007-04-16 | 684 | 695 | 678 | 695 | 12,000 | 695 |
| 2007-04-13 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2007-04-12 | 684 | 693 | 684 | 693 | 6,000 | 693 |
| 2007-04-11 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2007-04-09 | 694 | 695 | 685 | 694 | 41,000 | 694 |
| 2007-04-06 | 678 | 688 | 678 | 688 | 4,000 | 688 |
| 2007-03-28 | 680 | 689 | 680 | 689 | 2,000 | 689 |
| 2007-03-27 | 696 | 697 | 652 | 679 | 42,000 | 679 |
| 2007-03-26 | 696 | 703 | 694 | 703 | 7,000 | 703 |
| 2007-03-22 | 699 | 700 | 699 | 700 | 19,000 | 700 |
| 2007-03-20 | 700 | 700 | 693 | 700 | 4,000 | 700 |
| 2007-03-19 | 700 | 705 | 698 | 705 | 14,000 | 705 |
| 2007-03-15 | 706 | 706 | 700 | 700 | 13,000 | 700 |
| 2007-03-14 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2007-03-13 | 700 | 706 | 700 | 706 | 2,000 | 706 |
| 2007-03-12 | 702 | 705 | 700 | 705 | 4,000 | 705 |
| 2007-03-09 | 708 | 708 | 706 | 706 | 2,000 | 706 |
| 2007-03-08 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2007-03-07 | 709 | 710 | 703 | 710 | 8,000 | 710 |
| 2007-03-06 | 700 | 708 | 700 | 708 | 118,000 | 708 |
| 2007-03-05 | 699 | 704 | 699 | 704 | 10,000 | 704 |
| 2007-03-02 | 700 | 704 | 700 | 704 | 2,000 | 704 |
| 2007-03-01 | 703 | 706 | 700 | 705 | 9,000 | 705 |
| 2007-02-28 | 700 | 707 | 700 | 707 | 7,000 | 707 |
| 2007-02-27 | 705 | 709 | 705 | 709 | 6,000 | 709 |
| 2007-02-23 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2007-02-20 | 700 | 705 | 700 | 705 | 14,000 | 705 |
| 2007-02-19 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2007-02-15 | 700 | 710 | 700 | 705 | 38,000 | 705 |
| 2007-02-14 | 700 | 704 | 700 | 704 | 15,000 | 704 |
| 2007-02-13 | 700 | 705 | 700 | 700 | 30,000 | 700 |
| 2007-02-09 | 688 | 700 | 683 | 697 | 46,000 | 697 |
| 2007-02-08 | 685 | 690 | 680 | 690 | 9,000 | 690 |
| 2007-02-07 | 680 | 697 | 680 | 697 | 11,000 | 697 |
| 2007-02-06 | 660 | 680 | 660 | 675 | 17,000 | 675 |
| 2007-02-05 | 647 | 660 | 647 | 658 | 13,000 | 658 |
| 2007-02-02 | 630 | 645 | 630 | 645 | 14,000 | 645 |
| 2007-02-01 | 619 | 629 | 619 | 629 | 3,000 | 629 |
| 2007-01-31 | 626 | 630 | 625 | 630 | 15,000 | 630 |
| 2007-01-30 | 622 | 627 | 622 | 627 | 5,000 | 627 |
| 2007-01-29 | 612 | 623 | 612 | 623 | 14,000 | 623 |
| 2007-01-26 | 607 | 612 | 607 | 612 | 14,000 | 612 |
| 2007-01-25 | 606 | 607 | 597 | 607 | 21,000 | 607 |
| 2007-01-24 | 600 | 605 | 590 | 605 | 19,000 | 605 |
| 2007-01-23 | 600 | 610 | 579 | 610 | 50,000 | 610 |
| 2007-01-22 | 574 | 600 | 574 | 600 | 66,000 | 600 |
| 2007-01-19 | 570 | 570 | 528 | 544 | 150,000 | 544 |
| 2007-01-18 | 690 | 690 | 600 | 600 | 45,000 | 600 |
| 2007-01-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-01-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2007-01-15 | 704 | 714 | 661 | 700 | 25,000 | 700 |
| 2007-01-12 | 719 | 719 | 700 | 714 | 22,000 | 714 |
| 2007-01-11 | 713 | 723 | 713 | 723 | 10,000 | 723 |
| 2007-01-04 | 724 | 724 | 724 | 724 | 1,000 | 724 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株
