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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 2008-12-25 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2008-12-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-12-15 | 567 | 568 | 567 | 568 | 6,000 | 568 |
| 2008-12-12 | 560 | 565 | 560 | 565 | 10,000 | 565 |
| 2008-11-28 | 554 | 560 | 554 | 560 | 10,000 | 560 |
| 2008-11-26 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2008-11-25 | 534 | 550 | 534 | 550 | 7,000 | 550 |
| 2008-11-20 | 529 | 534 | 529 | 534 | 4,000 | 534 |
| 2008-11-14 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2008-11-07 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2008-10-27 | 525 | 535 | 525 | 535 | 2,000 | 535 |
| 2008-10-21 | 525 | 535 | 525 | 535 | 2,000 | 535 |
| 2008-10-15 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2008-10-10 | 535 | 548 | 535 | 548 | 6,000 | 548 |
| 2008-10-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-10-07 | 535 | 550 | 535 | 550 | 8,000 | 550 |
| 2008-10-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-10-02 | 540 | 549 | 540 | 549 | 3,000 | 549 |
| 2008-10-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-09-25 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2008-09-24 | 548 | 552 | 548 | 552 | 4,000 | 552 |
| 2008-09-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-09-17 | 550 | 565 | 550 | 559 | 7,000 | 559 |
| 2008-09-16 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2008-09-12 | 560 | 563 | 560 | 563 | 3,000 | 563 |
| 2008-09-04 | 556 | 563 | 555 | 563 | 3,000 | 563 |
| 2008-09-01 | 550 | 567 | 549 | 567 | 4,000 | 567 |
| 2008-08-18 | 567 | 580 | 567 | 580 | 7,000 | 580 |
| 2008-08-12 | 540 | 565 | 540 | 565 | 7,000 | 565 |
| 2008-08-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-08-04 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2008-08-01 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2008-07-30 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2008-07-25 | 563 | 563 | 543 | 559 | 5,000 | 559 |
| 2008-07-24 | 554 | 564 | 534 | 561 | 17,000 | 561 |
| 2008-07-23 | 564 | 564 | 559 | 564 | 4,000 | 564 |
| 2008-07-17 | 567 | 567 | 567 | 567 | 7,000 | 567 |
| 2008-07-14 | 550 | 565 | 550 | 565 | 6,000 | 565 |
| 2008-07-10 | 549 | 550 | 549 | 549 | 5,000 | 549 |
| 2008-07-09 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2008-07-07 | 530 | 549 | 530 | 549 | 10,000 | 549 |
| 2008-06-20 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2008-05-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-05-23 | 551 | 553 | 545 | 553 | 6,000 | 553 |
| 2008-05-13 | 541 | 554 | 541 | 554 | 3,000 | 554 |
| 2008-05-08 | 545 | 551 | 541 | 551 | 6,000 | 551 |
| 2008-05-07 | 545 | 554 | 545 | 554 | 5,000 | 554 |
| 2008-05-02 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2008-05-01 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2008-04-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-04-18 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2008-04-10 | 540 | 560 | 540 | 560 | 3,000 | 560 |
| 2008-04-02 | 549 | 550 | 500 | 550 | 14,000 | 550 |
| 2008-03-28 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2008-03-25 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2008-03-24 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2008-03-19 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2008-03-14 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2008-03-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2008-02-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-02-25 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 2008-01-31 | 543 | 552 | 539 | 552 | 14,000 | 552 |
| 2008-01-25 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2008-01-23 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2008-01-21 | 559 | 559 | 559 | 559 | 13,000 | 559 |
| 2008-01-17 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2008-01-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2008-01-07 | 540 | 560 | 540 | 560 | 18,000 | 560 |
| 2008-01-04 | 560 | 560 | 560 | 560 | 2,000 | 560 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株