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 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2009-12-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2009-12-10 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2009-12-03 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2009-12-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2009-11-25 | 635 | 639 | 625 | 639 | 5,000 | 639 |
| 2009-11-16 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2009-11-13 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2009-11-12 | 640 | 643 | 640 | 643 | 6,000 | 643 |
| 2009-11-05 | 631 | 643 | 631 | 643 | 12,000 | 643 |
| 2009-11-02 | 640 | 643 | 640 | 643 | 2,000 | 643 |
| 2009-10-30 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2009-10-26 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2009-10-21 | 647 | 648 | 647 | 648 | 5,000 | 648 |
| 2009-10-15 | 649 | 649 | 649 | 649 | 5,000 | 649 |
| 2009-10-05 | 645 | 649 | 645 | 649 | 2,000 | 649 |
| 2009-10-01 | 635 | 645 | 635 | 645 | 2,000 | 645 |
| 2009-09-28 | 629 | 649 | 629 | 649 | 8,000 | 649 |
| 2009-09-24 | 644 | 649 | 644 | 649 | 6,000 | 649 |
| 2009-09-16 | 635 | 644 | 625 | 644 | 5,000 | 644 |
| 2009-09-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2009-09-08 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2009-08-25 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2009-08-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2009-08-07 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2009-08-06 | 620 | 635 | 620 | 635 | 17,000 | 635 |
| 2009-08-04 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2009-08-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-07-30 | 625 | 650 | 625 | 650 | 13,000 | 650 |
| 2009-07-23 | 610 | 635 | 610 | 635 | 13,000 | 635 |
| 2009-07-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-07-15 | 610 | 630 | 610 | 630 | 12,000 | 630 |
| 2009-06-23 | 600 | 620 | 600 | 620 | 24,000 | 620 |
| 2009-06-18 | 570 | 600 | 570 | 600 | 20,000 | 600 |
| 2009-06-10 | 580 | 600 | 580 | 600 | 8,000 | 600 |
| 2009-06-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-06-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2009-06-02 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2009-06-01 | 580 | 590 | 578 | 590 | 8,000 | 590 |
| 2009-05-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-05-25 | 558 | 568 | 558 | 568 | 10,000 | 568 |
| 2009-05-21 | 557 | 557 | 557 | 557 | 10,000 | 557 |
| 2009-05-14 | 555 | 557 | 555 | 557 | 6,000 | 557 |
| 2009-05-13 | 535 | 555 | 535 | 555 | 36,000 | 555 |
| 2009-05-07 | 539 | 540 | 539 | 540 | 13,000 | 540 |
| 2009-04-27 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2009-04-21 | 540 | 552 | 540 | 552 | 6,000 | 552 |
| 2009-04-20 | 549 | 555 | 549 | 555 | 8,000 | 555 |
| 2009-04-07 | 548 | 548 | 548 | 548 | 10,000 | 548 |
| 2009-03-31 | 530 | 551 | 530 | 551 | 14,000 | 551 |
| 2009-03-24 | 542 | 552 | 532 | 552 | 6,000 | 552 |
| 2009-03-17 | 540 | 559 | 540 | 559 | 3,000 | 559 |
| 2009-03-05 | 559 | 559 | 559 | 559 | 4,000 | 559 |
| 2009-02-25 | 568 | 568 | 568 | 568 | 4,000 | 568 |
| 2009-02-24 | 540 | 564 | 540 | 564 | 7,000 | 564 |
| 2009-02-18 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2009-01-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-01-13 | 567 | 568 | 567 | 568 | 16,000 | 568 |
| 2009-01-08 | 550 | 559 | 550 | 559 | 3,000 | 559 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株