5268 旭コンクリート工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-305675675675673,000567
2008-12-255685685685681,000568
2008-12-195605605605601,000560
2008-12-155675685675686,000568
2008-12-1256056556056510,000565
2008-11-2855456055456010,000560
2008-11-265505555505553,000555
2008-11-255345505345507,000550
2008-11-205295345295344,000534
2008-11-145205305205303,000530
2008-11-075345345345341,000534
2008-10-275255355255352,000535
2008-10-215255355255352,000535
2008-10-155365365365361,000536
2008-10-105355485355486,000548
2008-10-085405405405401,000540
2008-10-075355505355508,000550
2008-10-065405405405401,000540
2008-10-025405495405493,000549
2008-10-015455455455451,000545
2008-09-255535535535531,000553
2008-09-245485525485524,000552
2008-09-185505505505501,000550
2008-09-175505655505597,000559
2008-09-165505605505604,000560
2008-09-125605635605633,000563
2008-09-045565635555633,000563
2008-09-015505675495674,000567
2008-08-185675805675807,000580
2008-08-125405655405657,000565
2008-08-115505505505501,000550
2008-08-045515515515511,000551
2008-08-015485485485481,000548
2008-07-305505505405402,000540
2008-07-255635635435595,000559
2008-07-2455456453456117,000561
2008-07-235645645595644,000564
2008-07-175675675675677,000567
2008-07-145505655505656,000565
2008-07-105495505495495,000549
2008-07-095485485485481,000548
2008-07-0753054953054910,000549
2008-06-205445445445441,000544
2008-05-265505505505501,000550
2008-05-235515535455536,000553
2008-05-135415545415543,000554
2008-05-085455515415516,000551
2008-05-075455545455545,000554
2008-05-025565565565561,000556
2008-05-015575575575571,000557
2008-04-225605605605601,000560
2008-04-185505605505604,000560
2008-04-105405605405603,000560
2008-04-0254955050055014,000550
2008-03-285595595595591,000559
2008-03-255595595595591,000559
2008-03-245595595595592,000559
2008-03-195605605605604,000560
2008-03-145625625625621,000562
2008-03-035605605605603,000560
2008-02-295705705705702,000570
2008-02-255625625625623,000562
2008-01-3154355253955214,000552
2008-01-255545545545541,000554
2008-01-235565565565562,000556
2008-01-2155955955955913,000559
2008-01-175545545545541,000554
2008-01-105605605605602,000560
2008-01-0754056054056018,000560
2008-01-045605605605602,000560

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