5268 旭コンクリート工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	590	592	580	592	500	592
2010-12-29	583	583	582	582	1,400	582
2010-12-28	581	581	581	581	300	581
2010-12-27	592	592	572	582	5,100	582
2010-12-24	585	596	585	585	8,600	585
2010-12-22	580	587	580	587	400	587
2010-12-21	580	590	580	590	3,000	590
2010-12-20	587	587	587	587	200	587
2010-12-17	597	597	597	597	1,300	597
2010-12-16	587	599	587	598	10,200	598
2010-12-15	590	597	590	597	2,100	597
2010-12-14	590	598	590	598	4,200	598
2010-12-13	597	597	587	596	1,300	596
2010-12-10	597	597	597	597	5,000	597
2010-12-09	596	596	596	596	100	596
2010-12-08	597	597	597	597	200	597
2010-12-03	588	598	588	598	900	598
2010-12-01	598	598	598	598	200	598
2010-11-29	598	598	598	598	2,000	598
2010-11-25	598	598	580	598	11,300	598
2010-11-24	598	598	598	598	200	598
2010-11-22	600	600	600	600	100	600
2010-11-19	600	600	600	600	100	600
2010-11-18	600	600	600	600	200	600
2010-11-17	600	600	600	600	100	600
2010-11-16	599	600	590	600	6,000	600
2010-11-11	600	600	600	600	6,300	600
2010-11-10	600	600	600	600	1,900	600
2010-11-09	600	600	600	600	100	600
2010-11-08	600	600	599	600	800	600
2010-11-05	582	594	582	594	3,100	594
2010-11-04	580	588	579	584	1,000	584
2010-11-01	589	600	589	600	7,700	600
2010-10-29	580	590	580	590	900	590
2010-10-28	588	590	588	590	700	590
2010-10-27	588	588	588	588	400	588
2010-10-26	588	588	578	588	300	588
2010-10-25	582	588	582	588	900	588
2010-10-22	570	589	570	589	5,000	589
2010-10-21	570	580	570	580	30,200	580
2010-10-18	580	589	580	589	5,100	589
2010-10-13	578	590	578	590	12,500	590
2010-10-12	580	580	580	580	300	580
2010-10-08	574	575	574	575	500	575
2010-10-07	575	575	565	565	27,500	565
2010-10-05	574	580	574	580	5,200	580
2010-10-04	550	570	550	570	6,900	570
2010-10-01	570	570	570	570	600	570
2010-09-30	560	585	560	585	5,600	585
2010-09-29	565	580	565	580	11,100	580
2010-09-28	580	585	580	585	14,400	585
2010-09-27	580	580	580	580	1,300	580
2010-09-24	579	580	579	580	5,100	580
2010-09-22	565	575	565	575	13,600	575
2010-09-21	540	565	540	565	2,300	565
2010-09-17	540	540	530	530	400	530
2010-09-16	546	560	546	560	10,600	560
2010-09-15	533	556	533	556	9,600	556
2010-09-13	540	540	530	540	1,500	540
2010-09-10	555	565	555	565	6,100	565
2010-09-09	550	565	550	565	24,000	565
2010-09-08	540	560	540	560	7,700	560
2010-09-03	550	558	548	558	6,400	558
2010-09-02	539	549	520	549	5,500	549
2010-09-01	549	549	549	549	400	549
2010-08-31	550	550	550	550	200	550
2010-08-30	550	550	550	550	200	550
2010-08-27	550	550	550	550	300	550
2010-08-26	545	550	545	550	12,300	550
2010-08-25	539	545	539	545	7,000	545
2010-08-24	539	539	539	539	900	539
2010-08-23	540	540	539	539	400	539
2010-08-20	539	539	539	539	100	539
2010-08-18	530	540	530	540	1,000	540
2010-08-16	540	540	540	540	2,400	540
2010-08-11	530	540	529	540	52,400	540
2010-08-05	530	540	530	540	200	540
2010-08-04	540	540	540	540	100	540
2010-08-03	530	540	525	540	19,400	540
2010-08-02	530	530	520	530	3,300	530
2010-07-29	525	536	525	536	6,500	536
2010-07-27	530	535	530	535	6,500	535
2010-07-26	530	530	520	530	1,100	530
2010-07-23	529	530	529	530	8,200	530
2010-07-22	529	529	529	529	3,000	529
2010-07-21	529	529	529	529	1,000	529
2010-07-12	520	530	520	530	4,500	530
2010-07-05	517	520	517	520	200	520
2010-07-02	517	525	517	525	11,100	525
2010-07-01	518	518	500	518	8,900	518
2010-06-30	507	518	507	518	7,300	518
2010-06-29	500	517	500	517	7,600	517
2010-06-25	516	516	516	516	800	516
2010-06-21	518	520	518	520	6,600	520
2010-06-18	517	520	516	520	8,100	520
2010-06-15	510	520	510	520	14,400	520
2010-06-11	513	513	513	513	200	513
2010-06-10	512	512	512	512	4,500	512
2010-06-04	512	517	502	517	5,200	517
2010-06-03	514	515	514	515	300	515
2010-06-02	515	515	515	515	3,000	515
2010-06-01	510	518	510	518	5,800	518
2010-05-31	518	518	518	518	300	518
2010-05-27	500	514	500	514	1,300	514
2010-05-26	505	514	500	514	1,500	514
2010-05-25	514	515	514	515	1,600	515
2010-05-20	520	530	451	518	39,700	518
2010-05-19	505	520	495	520	7,300	520
2010-05-17	500	515	500	515	10,000	515
2010-05-14	510	510	500	510	7,000	510
2010-05-13	490	520	490	520	10,400	520
2010-05-12	490	498	490	495	27,000	495
2010-05-11	495	495	490	495	19,700	495
2010-05-10	490	498	490	498	19,400	498
2010-05-07	477	498	477	498	5,600	498
2010-05-06	480	480	472	479	2,900	479
2010-04-28	469	480	461	480	3,900	480
2010-04-27	477	477	477	477	23,000	477
2010-04-26	479	479	471	478	5,700	478
2010-04-23	479	479	471	479	6,600	479
2010-04-22	464	480	464	480	10,500	480
2010-04-20	464	464	464	464	100	464
2010-04-19	465	465	465	465	10,000	465
2010-04-16	460	465	450	465	9,400	465
2010-04-15	447	464	440	463	20,700	463
2010-04-14	445	455	435	455	15,000	455
2010-04-13	454	465	440	461	57,500	461
2010-04-12	450	462	450	462	3,900	462
2010-04-09	450	464	450	464	8,600	464
2010-04-08	450	464	450	464	4,200	464
2010-04-07	450	458	450	458	1,100	458
2010-04-06	452	465	450	464	3,100	464
2010-04-05	470	470	450	468	9,500	468
2010-04-02	468	470	460	470	6,000	470
2010-04-01	468	468	468	468	300	468
2010-03-26	465	475	465	475	2,100	475
2010-03-25	465	465	465	465	1,500	465
2010-03-17	459	470	459	465	4,400	465
2010-03-15	459	459	459	459	200	459
2010-03-12	459	459	459	459	1,100	459
2010-03-11	450	460	450	460	6,000	460
2010-03-09	444	450	444	450	9,000	450
2010-03-08	444	444	444	444	100	444
2010-03-04	445	445	445	445	15,000	445
2010-03-02	442	445	442	445	400	445
2010-03-01	444	450	440	450	3,900	450
2010-02-26	450	452	450	452	2,000	452
2010-02-25	443	450	443	450	18,000	450
2010-02-24	445	455	445	445	4,000	445
2010-02-17	431	449	430	449	11,000	449
2010-02-16	440	447	440	447	6,000	447
2010-02-15	455	455	455	455	1,000	455
2010-02-12	455	455	455	455	1,000	455
2010-02-09	455	455	440	455	16,000	455
2010-02-08	444	455	437	455	15,000	455
2010-02-05	490	490	470	470	13,000	470
2010-02-04	500	511	490	511	29,000	511
2010-02-03	520	520	520	520	4,000	520
2010-02-02	550	550	520	520	2,000	520
2010-02-01	570	570	570	570	1,000	570
2010-01-29	600	600	600	600	2,000	600
2010-01-28	625	630	615	620	8,000	620
2010-01-25	630	635	630	635	6,000	635
2010-01-22	630	634	630	634	2,000	634
2010-01-04	640	649	640	649	7,000	649

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31