5268 旭コンクリート工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 651 | 651 | 648 | 648 | 1,600 | 648 |
| 2015-12-29 | 640 | 649 | 640 | 649 | 900 | 649 |
| 2015-12-28 | 652 | 652 | 638 | 640 | 1,300 | 640 |
| 2015-12-25 | 638 | 659 | 629 | 655 | 13,200 | 655 |
| 2015-12-24 | 630 | 639 | 628 | 639 | 3,100 | 639 |
| 2015-12-22 | 633 | 638 | 630 | 638 | 2,800 | 638 |
| 2015-12-21 | 636 | 639 | 636 | 639 | 900 | 639 |
| 2015-12-18 | 639 | 640 | 637 | 640 | 5,300 | 640 |
| 2015-12-17 | 638 | 651 | 637 | 649 | 13,700 | 649 |
| 2015-12-16 | 634 | 640 | 634 | 640 | 10,800 | 640 |
| 2015-12-15 | 644 | 644 | 636 | 644 | 5,600 | 644 |
| 2015-12-14 | 640 | 645 | 640 | 645 | 900 | 645 |
| 2015-12-11 | 640 | 646 | 640 | 646 | 800 | 646 |
| 2015-12-10 | 647 | 647 | 647 | 647 | 1,300 | 647 |
| 2015-12-09 | 641 | 648 | 640 | 648 | 1,500 | 648 |
| 2015-12-08 | 640 | 648 | 640 | 648 | 500 | 648 |
| 2015-12-07 | 650 | 650 | 644 | 649 | 700 | 649 |
| 2015-12-04 | 647 | 654 | 642 | 654 | 2,100 | 654 |
| 2015-12-03 | 646 | 659 | 636 | 657 | 15,700 | 657 |
| 2015-12-02 | 646 | 651 | 646 | 651 | 1,300 | 651 |
| 2015-12-01 | 653 | 653 | 648 | 651 | 500 | 651 |
| 2015-11-30 | 650 | 654 | 647 | 654 | 3,400 | 654 |
| 2015-11-27 | 651 | 654 | 650 | 654 | 1,300 | 654 |
| 2015-11-26 | 649 | 669 | 649 | 656 | 15,700 | 656 |
| 2015-11-25 | 660 | 660 | 657 | 657 | 1,000 | 657 |
| 2015-11-24 | 652 | 658 | 652 | 657 | 1,600 | 657 |
| 2015-11-20 | 653 | 665 | 653 | 660 | 8,100 | 660 |
| 2015-11-19 | 649 | 653 | 642 | 653 | 10,500 | 653 |
| 2015-11-18 | 647 | 655 | 647 | 655 | 6,000 | 655 |
| 2015-11-17 | 658 | 658 | 649 | 654 | 5,300 | 654 |
| 2015-11-16 | 648 | 655 | 648 | 655 | 500 | 655 |
| 2015-11-13 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2015-11-12 | 660 | 660 | 658 | 658 | 1,200 | 658 |
| 2015-11-11 | 665 | 665 | 655 | 663 | 4,200 | 663 |
| 2015-11-10 | 667 | 667 | 650 | 666 | 2,700 | 666 |
| 2015-11-09 | 660 | 667 | 660 | 667 | 1,300 | 667 |
| 2015-11-06 | 669 | 669 | 659 | 669 | 1,400 | 669 |
| 2015-11-05 | 663 | 669 | 660 | 669 | 2,100 | 669 |
| 2015-11-04 | 661 | 670 | 655 | 670 | 8,300 | 670 |
| 2015-11-02 | 662 | 662 | 662 | 662 | 2,200 | 662 |
| 2015-10-30 | 663 | 664 | 655 | 662 | 4,500 | 662 |
| 2015-10-29 | 664 | 664 | 655 | 664 | 2,400 | 664 |
| 2015-10-28 | 645 | 670 | 645 | 663 | 19,400 | 663 |
| 2015-10-27 | 649 | 658 | 649 | 655 | 2,100 | 655 |
| 2015-10-26 | 649 | 660 | 642 | 659 | 27,900 | 659 |
| 2015-10-23 | 643 | 652 | 640 | 652 | 5,700 | 652 |
| 2015-10-22 | 650 | 650 | 641 | 650 | 1,400 | 650 |
| 2015-10-21 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2015-10-20 | 645 | 655 | 645 | 655 | 35,300 | 655 |
| 2015-10-19 | 634 | 646 | 634 | 646 | 5,000 | 646 |
| 2015-10-16 | 638 | 642 | 638 | 642 | 2,000 | 642 |
| 2015-10-15 | 647 | 647 | 632 | 638 | 4,200 | 638 |
| 2015-10-14 | 638 | 645 | 633 | 637 | 6,800 | 637 |
| 2015-10-13 | 633 | 640 | 633 | 640 | 1,900 | 640 |
| 2015-10-09 | 627 | 647 | 627 | 647 | 22,100 | 647 |
| 2015-10-08 | 630 | 637 | 630 | 637 | 600 | 637 |
| 2015-10-07 | 638 | 638 | 637 | 637 | 800 | 637 |
| 2015-10-06 | 644 | 647 | 639 | 647 | 11,200 | 647 |
| 2015-10-05 | 633 | 644 | 633 | 644 | 3,000 | 644 |
| 2015-10-02 | 640 | 643 | 626 | 643 | 7,100 | 643 |
| 2015-10-01 | 643 | 645 | 634 | 640 | 6,500 | 640 |
| 2015-09-30 | 637 | 646 | 637 | 646 | 1,000 | 646 |
| 2015-09-29 | 645 | 645 | 644 | 645 | 500 | 645 |
| 2015-09-28 | 640 | 646 | 640 | 646 | 3,500 | 646 |
| 2015-09-25 | 647 | 647 | 637 | 637 | 800 | 637 |
| 2015-09-24 | 642 | 648 | 640 | 648 | 1,200 | 648 |
| 2015-09-18 | 639 | 648 | 639 | 648 | 3,100 | 648 |
| 2015-09-17 | 641 | 649 | 641 | 649 | 2,600 | 649 |
| 2015-09-16 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2015-09-15 | 650 | 650 | 649 | 649 | 7,300 | 649 |
| 2015-09-14 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2015-09-11 | 645 | 652 | 635 | 650 | 6,000 | 650 |
| 2015-09-10 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2015-09-09 | 646 | 654 | 641 | 654 | 2,200 | 654 |
| 2015-09-08 | 645 | 654 | 633 | 654 | 2,300 | 654 |
| 2015-09-04 | 641 | 654 | 641 | 654 | 1,600 | 654 |
| 2015-09-03 | 655 | 655 | 655 | 655 | 600 | 655 |
| 2015-09-01 | 655 | 655 | 645 | 655 | 4,700 | 655 |
| 2015-08-31 | 659 | 659 | 646 | 655 | 3,300 | 655 |
| 2015-08-28 | 645 | 659 | 640 | 659 | 18,700 | 659 |
| 2015-08-27 | 639 | 654 | 629 | 654 | 16,200 | 654 |
| 2015-08-26 | 636 | 640 | 630 | 637 | 1,400 | 637 |
| 2015-08-25 | 636 | 637 | 626 | 635 | 2,500 | 635 |
| 2015-08-24 | 630 | 645 | 613 | 645 | 10,900 | 645 |
| 2015-08-21 | 643 | 648 | 639 | 639 | 1,200 | 639 |
| 2015-08-20 | 645 | 653 | 642 | 653 | 19,700 | 653 |
| 2015-08-19 | 652 | 655 | 652 | 655 | 4,700 | 655 |
| 2015-08-18 | 642 | 653 | 642 | 653 | 700 | 653 |
| 2015-08-17 | 640 | 649 | 640 | 649 | 9,900 | 649 |
| 2015-08-14 | 650 | 650 | 646 | 646 | 1,100 | 646 |
| 2015-08-13 | 655 | 655 | 641 | 654 | 9,800 | 654 |
| 2015-08-12 | 638 | 655 | 631 | 655 | 19,000 | 655 |
| 2015-08-11 | 638 | 648 | 628 | 648 | 8,000 | 648 |
| 2015-08-10 | 641 | 651 | 636 | 638 | 8,600 | 638 |
| 2015-08-07 | 646 | 657 | 641 | 654 | 11,900 | 654 |
| 2015-08-06 | 642 | 647 | 642 | 647 | 1,500 | 647 |
| 2015-08-05 | 640 | 648 | 640 | 648 | 4,600 | 648 |
| 2015-08-04 | 649 | 649 | 640 | 640 | 200 | 640 |
| 2015-08-03 | 649 | 649 | 638 | 645 | 5,500 | 645 |
| 2015-07-31 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2015-07-30 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2015-07-29 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2015-07-28 | 648 | 655 | 648 | 654 | 2,000 | 654 |
| 2015-07-27 | 660 | 660 | 633 | 658 | 22,600 | 658 |
| 2015-07-24 | 653 | 660 | 645 | 660 | 8,100 | 660 |
| 2015-07-23 | 650 | 653 | 644 | 653 | 1,500 | 653 |
| 2015-07-22 | 653 | 653 | 653 | 653 | 200 | 653 |
| 2015-07-21 | 654 | 654 | 638 | 653 | 10,900 | 653 |
| 2015-07-17 | 649 | 655 | 649 | 654 | 6,500 | 654 |
| 2015-07-16 | 646 | 648 | 637 | 648 | 2,500 | 648 |
| 2015-07-15 | 646 | 647 | 635 | 647 | 4,700 | 647 |
| 2015-07-14 | 636 | 645 | 636 | 645 | 11,500 | 645 |
| 2015-07-13 | 620 | 636 | 620 | 636 | 7,300 | 636 |
| 2015-07-10 | 628 | 636 | 623 | 626 | 4,700 | 626 |
| 2015-07-09 | 624 | 638 | 624 | 636 | 4,200 | 636 |
| 2015-07-08 | 641 | 641 | 622 | 640 | 2,800 | 640 |
| 2015-07-07 | 641 | 647 | 641 | 647 | 3,300 | 647 |
| 2015-07-06 | 641 | 644 | 640 | 644 | 6,900 | 644 |
| 2015-07-03 | 641 | 650 | 640 | 641 | 1,100 | 641 |
| 2015-07-02 | 651 | 651 | 651 | 651 | 300 | 651 |
| 2015-07-01 | 647 | 655 | 633 | 653 | 22,500 | 653 |
| 2015-06-30 | 635 | 645 | 635 | 645 | 4,500 | 645 |
| 2015-06-29 | 639 | 645 | 632 | 645 | 4,600 | 645 |
| 2015-06-26 | 648 | 650 | 644 | 649 | 5,300 | 649 |
| 2015-06-25 | 642 | 657 | 642 | 657 | 39,400 | 657 |
| 2015-06-24 | 643 | 643 | 632 | 639 | 14,300 | 639 |
| 2015-06-23 | 635 | 644 | 635 | 640 | 8,300 | 640 |
| 2015-06-22 | 632 | 639 | 630 | 639 | 11,000 | 639 |
| 2015-06-19 | 628 | 633 | 622 | 633 | 7,400 | 633 |
| 2015-06-18 | 622 | 627 | 622 | 627 | 2,400 | 627 |
| 2015-06-17 | 630 | 630 | 618 | 625 | 3,300 | 625 |
| 2015-06-16 | 627 | 634 | 614 | 634 | 3,300 | 634 |
| 2015-06-12 | 628 | 638 | 627 | 635 | 3,300 | 635 |
| 2015-06-11 | 631 | 634 | 628 | 630 | 2,200 | 630 |
| 2015-06-09 | 632 | 639 | 632 | 639 | 4,700 | 639 |
| 2015-06-08 | 631 | 639 | 631 | 638 | 3,200 | 638 |
| 2015-06-05 | 624 | 640 | 624 | 639 | 26,000 | 639 |
| 2015-06-04 | 617 | 627 | 615 | 624 | 12,000 | 624 |
| 2015-06-03 | 615 | 617 | 615 | 616 | 2,000 | 616 |
| 2015-06-02 | 618 | 618 | 614 | 615 | 2,000 | 615 |
| 2015-06-01 | 617 | 618 | 615 | 615 | 13,800 | 615 |
| 2015-05-29 | 620 | 620 | 616 | 618 | 7,200 | 618 |
| 2015-05-28 | 624 | 625 | 622 | 622 | 2,900 | 622 |
| 2015-05-27 | 624 | 627 | 620 | 621 | 4,300 | 621 |
| 2015-05-26 | 626 | 627 | 619 | 627 | 13,800 | 627 |
| 2015-05-25 | 621 | 626 | 618 | 626 | 18,800 | 626 |
| 2015-05-22 | 618 | 621 | 617 | 621 | 7,000 | 621 |
| 2015-05-21 | 621 | 624 | 616 | 620 | 21,000 | 620 |
| 2015-05-20 | 621 | 626 | 620 | 621 | 20,800 | 621 |
| 2015-05-19 | 658 | 675 | 615 | 619 | 154,200 | 619 |
| 2015-05-18 | 640 | 650 | 640 | 648 | 22,400 | 648 |
| 2015-05-15 | 639 | 640 | 636 | 640 | 7,900 | 640 |
| 2015-05-14 | 631 | 634 | 631 | 634 | 1,700 | 634 |
| 2015-05-13 | 631 | 638 | 630 | 635 | 6,700 | 635 |
| 2015-05-12 | 629 | 636 | 629 | 635 | 800 | 635 |
| 2015-05-11 | 640 | 641 | 632 | 632 | 2,600 | 632 |
| 2015-05-08 | 635 | 635 | 631 | 632 | 3,000 | 632 |
| 2015-05-07 | 635 | 635 | 629 | 635 | 1,400 | 635 |
| 2015-05-01 | 632 | 635 | 628 | 635 | 3,600 | 635 |
| 2015-04-30 | 634 | 634 | 632 | 632 | 1,000 | 632 |
| 2015-04-28 | 634 | 639 | 634 | 638 | 3,700 | 638 |
| 2015-04-27 | 640 | 640 | 638 | 638 | 3,300 | 638 |
| 2015-04-24 | 638 | 638 | 634 | 635 | 1,900 | 635 |
| 2015-04-23 | 634 | 638 | 633 | 638 | 4,300 | 638 |
| 2015-04-22 | 635 | 638 | 635 | 638 | 1,900 | 638 |
| 2015-04-21 | 637 | 637 | 635 | 636 | 1,900 | 636 |
| 2015-04-20 | 641 | 643 | 637 | 637 | 1,900 | 637 |
| 2015-04-17 | 640 | 644 | 638 | 644 | 3,200 | 644 |
| 2015-04-16 | 648 | 648 | 640 | 647 | 6,500 | 647 |
| 2015-04-15 | 644 | 648 | 642 | 648 | 2,600 | 648 |
| 2015-04-14 | 640 | 644 | 637 | 644 | 5,300 | 644 |
| 2015-04-13 | 634 | 635 | 630 | 635 | 8,700 | 635 |
| 2015-04-10 | 627 | 634 | 618 | 628 | 21,200 | 628 |
| 2015-04-09 | 626 | 632 | 620 | 632 | 10,600 | 632 |
| 2015-04-08 | 628 | 631 | 625 | 631 | 7,500 | 631 |
| 2015-04-07 | 623 | 627 | 623 | 627 | 3,500 | 627 |
| 2015-04-06 | 621 | 621 | 619 | 621 | 2,200 | 621 |
| 2015-04-03 | 621 | 625 | 619 | 625 | 1,200 | 625 |
| 2015-04-02 | 624 | 627 | 622 | 622 | 4,600 | 622 |
| 2015-04-01 | 620 | 622 | 614 | 622 | 6,200 | 622 |
| 2015-03-31 | 630 | 631 | 616 | 619 | 16,000 | 619 |
| 2015-03-30 | 622 | 631 | 622 | 630 | 2,600 | 630 |
| 2015-03-27 | 640 | 640 | 605 | 622 | 18,700 | 622 |
| 2015-03-26 | 642 | 642 | 640 | 641 | 5,700 | 641 |
| 2015-03-25 | 645 | 645 | 642 | 642 | 2,000 | 642 |
| 2015-03-24 | 650 | 650 | 641 | 642 | 5,400 | 642 |
| 2015-03-23 | 650 | 650 | 648 | 650 | 2,000 | 650 |
| 2015-03-20 | 647 | 650 | 643 | 648 | 4,400 | 648 |
| 2015-03-19 | 651 | 651 | 641 | 643 | 6,100 | 643 |
| 2015-03-18 | 655 | 655 | 646 | 650 | 9,800 | 650 |
| 2015-03-17 | 655 | 655 | 653 | 655 | 2,400 | 655 |
| 2015-03-16 | 651 | 657 | 648 | 655 | 7,900 | 655 |
| 2015-03-13 | 657 | 657 | 645 | 645 | 5,300 | 645 |
| 2015-03-12 | 643 | 645 | 643 | 644 | 1,500 | 644 |
| 2015-03-11 | 638 | 645 | 638 | 645 | 1,600 | 645 |
| 2015-03-10 | 636 | 639 | 636 | 638 | 4,800 | 638 |
| 2015-03-09 | 637 | 637 | 636 | 637 | 2,300 | 637 |
| 2015-03-06 | 638 | 639 | 635 | 637 | 19,200 | 637 |
| 2015-03-05 | 640 | 640 | 639 | 639 | 3,400 | 639 |
| 2015-03-04 | 638 | 640 | 632 | 640 | 10,000 | 640 |
| 2015-03-03 | 638 | 639 | 635 | 638 | 16,500 | 638 |
| 2015-03-02 | 640 | 641 | 638 | 641 | 3,100 | 641 |
| 2015-02-27 | 641 | 641 | 635 | 638 | 11,000 | 638 |
| 2015-02-26 | 639 | 641 | 638 | 638 | 5,500 | 638 |
| 2015-02-25 | 644 | 644 | 639 | 639 | 9,000 | 639 |
| 2015-02-24 | 643 | 645 | 640 | 642 | 4,800 | 642 |
| 2015-02-23 | 656 | 656 | 638 | 641 | 14,000 | 641 |
| 2015-02-20 | 640 | 650 | 640 | 648 | 7,900 | 648 |
| 2015-02-19 | 651 | 651 | 640 | 640 | 19,200 | 640 |
| 2015-02-18 | 654 | 654 | 645 | 651 | 3,500 | 651 |
| 2015-02-17 | 660 | 660 | 642 | 652 | 17,800 | 652 |
| 2015-02-16 | 660 | 661 | 658 | 658 | 2,200 | 658 |
| 2015-02-13 | 651 | 657 | 630 | 650 | 10,900 | 650 |
| 2015-02-12 | 667 | 670 | 650 | 653 | 10,100 | 653 |
| 2015-02-10 | 664 | 665 | 661 | 662 | 900 | 662 |
| 2015-02-06 | 664 | 664 | 657 | 662 | 2,200 | 662 |
| 2015-02-05 | 664 | 664 | 660 | 663 | 2,500 | 663 |
| 2015-02-04 | 663 | 667 | 663 | 667 | 400 | 667 |
| 2015-02-03 | 666 | 669 | 666 | 666 | 1,100 | 666 |
| 2015-02-02 | 676 | 677 | 663 | 670 | 3,500 | 670 |
| 2015-01-30 | 663 | 676 | 663 | 676 | 19,200 | 676 |
| 2015-01-29 | 665 | 668 | 659 | 662 | 4,000 | 662 |
| 2015-01-28 | 666 | 670 | 663 | 669 | 5,300 | 669 |
| 2015-01-27 | 660 | 670 | 659 | 670 | 9,900 | 670 |
| 2015-01-26 | 664 | 667 | 660 | 667 | 3,500 | 667 |
| 2015-01-23 | 662 | 664 | 649 | 664 | 10,600 | 664 |
| 2015-01-22 | 664 | 664 | 656 | 656 | 400 | 656 |
| 2015-01-21 | 651 | 661 | 650 | 661 | 4,800 | 661 |
| 2015-01-20 | 656 | 660 | 656 | 660 | 1,000 | 660 |
| 2015-01-19 | 651 | 656 | 645 | 656 | 5,200 | 656 |
| 2015-01-16 | 652 | 652 | 648 | 651 | 1,200 | 651 |
| 2015-01-15 | 650 | 654 | 649 | 654 | 4,600 | 654 |
| 2015-01-14 | 651 | 655 | 650 | 655 | 4,900 | 655 |
| 2015-01-13 | 649 | 653 | 645 | 653 | 2,700 | 653 |
| 2015-01-09 | 658 | 663 | 652 | 655 | 20,100 | 655 |
| 2015-01-08 | 660 | 665 | 655 | 665 | 5,000 | 665 |
| 2015-01-07 | 656 | 660 | 656 | 660 | 2,400 | 660 |
| 2015-01-06 | 660 | 661 | 655 | 658 | 5,700 | 658 |
| 2015-01-05 | 665 | 666 | 661 | 664 | 7,600 | 664 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株