5268 旭コンクリート工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-256356356356351,000635
2009-12-186356356356351,000635
2009-12-106306356306352,000635
2009-12-036406406406403,000640
2009-12-016356356356351,000635
2009-11-256356396256395,000639
2009-11-166406406406402,000640
2009-11-136416416416411,000641
2009-11-126406436406436,000643
2009-11-0563164363164312,000643
2009-11-026406436406432,000643
2009-10-306436436436432,000643
2009-10-266466466466461,000646
2009-10-216476486476485,000648
2009-10-156496496496495,000649
2009-10-056456496456492,000649
2009-10-016356456356452,000645
2009-09-286296496296498,000649
2009-09-246446496446496,000649
2009-09-166356446256445,000644
2009-09-106456456456451,000645
2009-09-086306406306402,000640
2009-08-256496496496491,000649
2009-08-106506506506502,000650
2009-08-076456456456452,000645
2009-08-0662063562063517,000635
2009-08-046306406306402,000640
2009-08-036506506506501,000650
2009-07-3062565062565013,000650
2009-07-2361063561063513,000635
2009-07-226306306306301,000630
2009-07-1561063061063012,000630
2009-06-2360062060062024,000620
2009-06-1857060057060020,000600
2009-06-105806005806008,000600
2009-06-086006006006001,000600
2009-06-055905905905901,000590
2009-06-025906005906002,000600
2009-06-015805905785908,000590
2009-05-275805805805801,000580
2009-05-2555856855856810,000568
2009-05-2155755755755710,000557
2009-05-145555575555576,000557
2009-05-1353555553555536,000555
2009-05-0753954053954013,000540
2009-04-275465465465461,000546
2009-04-215405525405526,000552
2009-04-205495555495558,000555
2009-04-0754854854854810,000548
2009-03-3153055153055114,000551
2009-03-245425525325526,000552
2009-03-175405595405593,000559
2009-03-055595595595594,000559
2009-02-255685685685684,000568
2009-02-245405645405647,000564
2009-02-185495495495492,000549
2009-01-195605605605601,000560
2009-01-1356756856756816,000568
2009-01-085505595505593,000559

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