5268 旭コンクリート工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-26598598598598800598
2011-12-205905965905961,100596
2011-12-1659460559460013,700600
2011-12-095805945805942,200594
2011-12-085815915815902,100590
2011-12-015955955855943,600594
2011-11-305945945945942,300594
2011-11-29594594594594100594
2011-11-25595595595595700595
2011-11-225845945845942,500594
2011-11-215805945805941,900594
2011-11-165805905745904,800590
2011-11-115805905775903,900590
2011-11-105865945805813,500581
2011-11-095875955855951,100595
2011-11-085875975825976,900597
2011-11-045875955855951,300595
2011-11-01596596596596300596
2011-10-31586596586596500596
2011-10-28596596596596100596
2011-10-26596596596596100596
2011-10-255955995865957,600595
2011-10-215855955805953,500595
2011-10-205865955805959,600595
2011-10-125905955905951,500595
2011-10-03600600600600200600
2011-09-26600600600600700600
2011-09-065956025886021,000602
2011-09-0558860558860511,100605
2011-09-015835985835984,500598
2011-08-305865965835932,000593
2011-08-26594595594595200595
2011-08-255975975815902,900590
2011-08-24591597591597400597
2011-08-2359560059060012,200600
2011-08-2259060059060015,700600
2011-08-18600600600600100600
2011-08-176006006006001,000600
2011-08-165906005906003,200600
2011-08-12592600592600300600
2011-08-115936035906001,700600
2011-08-106036036036038,000603
2011-08-095845975745975,000597
2011-08-085865955835952,200595
2011-08-055965985945942,100594
2011-08-045945975885973,100597
2011-08-035966045906004,200600
2011-08-025936035906033,500603
2011-08-016046045946012,000601
2011-07-29595600594600700600
2011-07-286006055956056,200605
2011-07-27599599599599100599
2011-07-265956005925932,200593
2011-07-256056055946042,800604
2011-07-225946025926022,400602
2011-07-215956045936042,500604
2011-07-205936055926044,100604
2011-07-195935975915971,600597
2011-07-156056055936034,500603
2011-07-145986045906032,500603
2011-07-136056055936051,000605
2011-07-11605605605605300605
2011-07-06604605604605300605
2011-07-055956045945942,800594
2011-07-04604604604604100604
2011-07-01605605605605100605
2011-06-30604604604604300604
2011-06-296006056006051,900605
2011-06-28605605605605200605
2011-06-2760061560060812,200608
2011-06-24600600600600200600
2011-06-23600600600600200600
2011-06-176046045946043,600604
2011-06-165906005906001,000600
2011-06-14590600590600500600
2011-06-08596600596600300600
2011-06-07600600600600200600
2011-06-06600600600600200600
2011-06-036006036006031,400603
2011-06-01605605605605200605
2011-05-316006055986052,900605
2011-05-305886105886104,300610
2011-05-27598598598598200598
2011-05-26600600600600100600
2011-05-25599599599599800599
2011-05-24600600600600500600
2011-05-235836005836003,500600
2011-05-205906005906003,000600
2011-05-18590600590600700600
2011-05-17602602592600500600
2011-05-1660060060060010,200600
2011-05-136006005846001,100600
2011-05-12600600600600200600
2011-05-11595600595600400600
2011-05-106006055906055,700605
2011-05-09606606605605200605
2011-05-0660460459560430,200604
2011-05-02604604604604300604
2011-04-27603604603604400604
2011-04-265956045956042,100604
2011-04-25605605605605900605
2011-04-225946065946067,600606
2011-04-21604604604604200604
2011-04-205936045936042,300604
2011-04-196036036026031,300603
2011-04-18600604600604800604
2011-04-156046046006001,300600
2011-04-1459560559160419,300604
2011-04-135935965935964,500596
2011-04-12595595595595400595
2011-04-085905955845951,300595
2011-04-075935955855941,100594
2011-04-0658459558459424,800594
2011-04-055945945815942,800594
2011-04-0459459559059516,000595
2011-04-015915925905921,400592
2011-03-315805925705928,100592
2011-03-305835885775886,100588
2011-03-29588588588588400588
2011-03-285805885705885,700588
2011-03-2559059557758817,300588
2011-03-2458958957858833,500588
2011-03-2359059757058731,400587
2011-03-225965965795891,500589
2011-03-18588596588596700596
2011-03-175795985695988,300598
2011-03-16589589588589300589
2011-03-155905905885892,100589
2011-03-145905915805886,600588
2011-03-02589589589589200589
2011-03-015895905855907,800590
2011-02-28589589589589300589
2011-02-25589589589589700589
2011-02-245895895895891,000589
2011-02-215895895895891,500589
2011-02-145905905905902,000590
2011-02-095865865865864,000586
2011-02-035865885865888,000588
2011-02-015885885885881,200588
2011-01-315875885875871,600587
2011-01-28588588568586700586
2011-01-275885885875881,400588
2011-01-26588588588588300588
2011-01-255885895885893,000589
2011-01-245885885885881,200588
2011-01-215825885825888,600588
2011-01-205805905805891,000589
2011-01-19588588588588700588
2011-01-185705895655881,200588
2011-01-17590590580580300580
2011-01-14590590589589600589
2011-01-135895995895992,600599
2011-01-125985995885987,400598
2011-01-115865985725985,000598
2011-01-075916055916054,200605
2011-01-065826025726022,300602
2011-01-05592592592592100592
2011-01-04602602602602300602

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