5268 旭コンクリート工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-306656666636655,900665
2014-12-2967067066266512,400665
2014-12-2666767066467013,200670
2014-12-256656686606616,800661
2014-12-246626656556605,900660
2014-12-226686686616623,900662
2014-12-1966066866066811,300668
2014-12-186706706666665,200666
2014-12-176606696606693,100669
2014-12-166706706606633,600663
2014-12-15670670670670300670
2014-12-126686726676705,000670
2014-12-116706716656692,900669
2014-12-106686776686719,500671
2014-12-096776826746786,100678
2014-12-086816856806827,200682
2014-12-056816866816862,600686
2014-12-046836846786838,400683
2014-12-0368568867868313,200683
2014-12-0268568567968210,300682
2014-12-0168969268568616,400686
2014-11-286906906846909,100690
2014-11-276866906866863,600686
2014-11-266866926856879,100687
2014-11-256936946906908,800690
2014-11-2169069368568812,200688
2014-11-2068969668468615,200686
2014-11-1969769768768920,300689
2014-11-186906976906948,700694
2014-11-1767869267568614,000686
2014-11-146806846766777,400677
2014-11-1368168967768010,500680
2014-11-1268970467668761,700687
2014-11-116896906886899,100689
2014-11-106906916886906,400690
2014-11-076896956886903,800690
2014-11-066906956896908,200690
2014-11-056936976896907,000690
2014-11-0470570769069113,500691
2014-10-317017016907005,200700
2014-10-307007006936935,700693
2014-10-296997026976991,800699
2014-10-286937046906938,100693
2014-10-277007026886927,000692
2014-10-247057056816988,100698
2014-10-2370070669569517,100695
2014-10-2269770069669713,800697
2014-10-2169069568069511,500695
2014-10-2068968967568913,500689
2014-10-1768269267069057,200690
2014-10-1668069567568120,700681
2014-10-1568069567369015,400690
2014-10-1467368067168012,300680
2014-10-1067668367668318,000683
2014-10-096876876786805,900680
2014-10-0868769268068714,400687
2014-10-0769169268568511,200685
2014-10-066806846746818,000681
2014-10-036806856776806,700680
2014-10-0268069067568098,100680
2014-10-0168470068468558,200685
2014-09-3069369368169021,700690
2014-09-2969069368668732,900687
2014-09-2667769567769090,200690
2014-09-2568468567968218,900682
2014-09-246716846716787,600678
2014-09-226716746706747,300674
2014-09-196716716676712,300671
2014-09-1866967466566712,500667
2014-09-1766867766567123,000671
2014-09-1668068066067364,100673
2014-09-1267568566067552,300675
2014-09-1167368163666883,500668
2014-09-10690690660666115,000666
2014-09-0968669468068925,500689
2014-09-086826896806855,000685
2014-09-0569369667568224,500682
2014-09-0472372369069280,100692
2014-09-0370570569769857,300698
2014-09-0272572570971075,100710
2014-09-01729733707722385,300722
2014-08-2970671570571514,700715
2014-08-28718733700705226,300705
2014-08-2770972070571075,300710
2014-08-2671071069570119,100701
2014-08-2570572570570790,100707
2014-08-2270070069569917,600699
2014-08-2168570068570056,400700
2014-08-2068468968268225,900682
2014-08-1968968968268418,200684
2014-08-1868469568168546,600685
2014-08-1569069168168710,600687
2014-08-1468469568069341,100693
2014-08-136876946876949,800694
2014-08-1268168768068710,500687
2014-08-116886886806883,600688
2014-08-0868069067068519,100685
2014-08-076806836736833,500683
2014-08-0668668667168212,900682
2014-08-0568468967968816,400688
2014-08-046846896766896,600689
2014-08-016806846766845,600684
2014-07-3168068867768038,600680
2014-07-3068568868068320,200683
2014-07-29685688685688500688
2014-07-2868569468368913,300689
2014-07-256896896826895,700689
2014-07-2469369368068918,400689
2014-07-2368969568569116,800691
2014-07-2268668968168813,900688
2014-07-186866906846855,300685
2014-07-176906946856905,800690
2014-07-1668669368369013,400690
2014-07-1569969968069257,600692
2014-07-14696709686697115,900697
2014-07-116856936846931,900693
2014-07-106856936806939,800693
2014-07-096886936866931,600693
2014-07-086946946826835,100683
2014-07-076946946856944,600694
2014-07-04694694694694200694
2014-07-0368569568569414,700694
2014-07-026856906826899,400689
2014-07-016906926876927,900692
2014-06-306946946896893,000689
2014-06-276956956896954,500695
2014-06-266906956906951,100695
2014-06-256946956926932,600693
2014-06-246986986906909,700690
2014-06-236956956896958,800695
2014-06-2070270269269514,200695
2014-06-19704740696696149,400696
2014-06-18698698694694300694
2014-06-176946996916996,400699
2014-06-166966966946944,300694
2014-06-136856906856901,700690
2014-06-126806856806852,000685
2014-06-116806806806801,200680
2014-06-1068068567768019,100680
2014-06-096876876806866,400686
2014-06-0668069067668715,400687
2014-06-056816896706895,700689
2014-06-0468869768068916,200689
2014-06-036756936756886,300688
2014-06-0269069067068031,300680
2014-05-306956956876952,200695
2014-05-296866956866951,800695
2014-05-276946956946955,100695
2014-05-266936936826903,200690
2014-05-23685693685690900690
2014-05-226856946846852,100685
2014-05-216846936796936,200693
2014-05-206926946846943,500694
2014-05-196936936806931,800693
2014-05-166946946866942,400694
2014-05-1568569568069512,000695
2014-05-1468969568669514,100695
2014-05-136956976866954,500695
2014-05-126976976916974,600697
2014-05-096936966926961,000696
2014-05-087007006906976,100697
2014-05-077007006937001,200700
2014-05-026937006906996,500699
2014-05-016986986926962,200696
2014-04-306966986926926,200692
2014-04-28695702695701800701
2014-04-257047047007001,400700
2014-04-2469770569670419,900704
2014-04-236916986916945,100694
2014-04-226936986936982,000698
2014-04-216926986906987,000698
2014-04-186916986916982,900698
2014-04-176956986906984,700698
2014-04-166906996906993,300699
2014-04-156977006977002,200700
2014-04-116967026956963,900696
2014-04-1070370969470322,400703
2014-04-097017056917037,600703
2014-04-086967096967057,200705
2014-04-077057056957051,600705
2014-04-0469570568670514,400705
2014-04-037007006906924,700692
2014-04-0270270669970014,300700
2014-04-017047046997031,000703
2014-03-316917046917043,100704
2014-03-28702702702702100702
2014-03-276847046847022,300702
2014-03-26690704690704400704
2014-03-256987056907055,300705
2014-03-24690698689698600698
2014-03-207007056886887,400688
2014-03-197057087007074,600707
2014-03-1869871069770919,700709
2014-03-146927006856994,400699
2014-03-136917006917001,600700
2014-03-127007006956992,500699
2014-03-1169870069270019,600700
2014-03-106906966856968,500696
2014-03-0769369768969710,400697
2014-03-066876976856976,800697
2014-03-056966976966971,000697
2014-03-04688695688695300695
2014-03-036976976856971,300697
2014-02-28688694688694600694
2014-02-27694694694694400694
2014-02-266936996866999,400699
2014-02-256956996906995,800699
2014-02-2469870067970019,500700
2014-02-216956996866988,200698
2014-02-206906976826954,200695
2014-02-196986986876982,400698
2014-02-186906986786979,200697
2014-02-1769670067969424,700694
2014-02-1469269967869622,900696
2014-02-1369470068769035,200690
2014-02-1268369568369414,000694
2014-02-106806836756835,500683
2014-02-0765867565867320,800673
2014-02-0665066864966813,700668
2014-02-056506506406502,700650
2014-02-0465467563965021,100650
2014-02-0367367765667510,900675
2014-01-316756756566739,100673
2014-01-306826826656658,600665
2014-01-2967268366868311,700683
2014-01-2866768366767810,100678
2014-01-2767867866667715,500677
2014-01-246806806736756,800675
2014-01-2368169068068315,700683
2014-01-2268368768068614,800686
2014-01-2169069368069311,100693
2014-01-2069270068669221,800692
2014-01-1766669466168946,200689
2014-01-1667667866467510,400675
2014-01-1565467965267633,400676
2014-01-1465265964865611,500656
2014-01-106676706566604,800660
2014-01-0966667065467044,500670
2014-01-0867067265667211,700672
2014-01-0765667165367023,800670
2014-01-0667567565365616,500656

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