5268 旭コンクリート工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297767807537806,000780
2017-12-287787787657782,200778
2017-12-277707807567809,900780
2017-12-267737737537703,700770
2017-12-257757757617686,700768
2017-12-227597637547636,500763
2017-12-217557567457561,200756
2017-12-207527617457557,900755
2017-12-197567567417527,500752
2017-12-1876976975376311,400763
2017-12-1577877875577420,700774
2017-12-1478779077978019,000780
2017-12-1378680078679036,000790
2017-12-1278481077978472,900784
2017-12-117797847757844,600784
2017-12-087777847747844,300784
2017-12-07776779775779800779
2017-12-0678078477578012,800780
2017-12-0579079077578411,300784
2017-12-047947957827924,400792
2017-12-017857907817901,500790
2017-11-3078079077878513,000785
2017-11-297827827807803,000780
2017-11-287837837787822,400782
2017-11-27780780780780800780
2017-11-2477078577078013,800780
2017-11-227617707617704,200770
2017-11-2175578075576621,100766
2017-11-207517607497511,600751
2017-11-177587657467605,500760
2017-11-167447587447582,100758
2017-11-1575775872275815,900758
2017-11-137787787697703,300770
2017-11-1076178670577950,600779
2017-11-0977677675077125,100771
2017-11-0876078075477028,200770
2017-11-0775577075576417,700764
2017-11-0675475574575110,100751
2017-11-027497537457524,000752
2017-11-017447467367457,900745
2017-10-317427437357437,400743
2017-10-307437437427431,900743
2017-10-277427457427431,400743
2017-10-267367437327434,600743
2017-10-25748748742742900742
2017-10-2474374773274324,500743
2017-10-2374574873274839,000748
2017-10-2074774874074410,200744
2017-10-1974775874075818,700758
2017-10-1874674774074733,700747
2017-10-177427497427494,800749
2017-10-1674975474074521,100745
2017-10-137557607457595,400759
2017-10-127517607507558,200755
2017-10-1174675574675516,700755
2017-10-107497497467493,300749
2017-10-0674174973974515,300745
2017-10-0575075574274327,600743
2017-10-0473876073875443,700754
2017-10-0373074073073926,400739
2017-10-0273074071973519,900735
2017-09-2971973071973044,400730
2017-09-2871772571672014,900720
2017-09-277147187147183,000718
2017-09-2671071870871821,700718
2017-09-2571472070371631,600716
2017-09-2270571770571630,000716
2017-09-2169771269771218,700712
2017-09-2069469768869234,700692
2017-09-196996996906919,000691
2017-09-15698699698699300699
2017-09-146936996936997,700699
2017-09-13703703692699400699
2017-09-1270071769369715,000697
2017-09-116957006957002,900700
2017-09-0870070069069032,100690
2017-09-0769070468570435,000704
2017-09-066866956816942,900694
2017-09-056957006957006,200700
2017-09-046997006956952,300695
2017-09-017057057007001,500700
2017-08-3171071469870512,900705
2017-08-307007067007065,900706
2017-08-297047057047051,000705
2017-08-2870570570570520,500705
2017-08-257127127057051,600705
2017-08-247057117007055,000705
2017-08-23705705705705200705
2017-08-227117147047045,100704
2017-08-217087126997127,000712
2017-08-187067117007105,700710
2017-08-177097157097154,700715
2017-08-1671071070070010,100700
2017-08-157007096957059,400705
2017-08-1471472069970515,800705
2017-08-1070771670370926,400709
2017-08-097067076927079,300707
2017-08-0868570768570615,500706
2017-08-076876956826958,000695
2017-08-046786846786843,700684
2017-08-0368568768068512,500685
2017-08-026856856856856,200685
2017-08-016886886786883,200688
2017-07-316886886886882,000688
2017-07-286846886806886,500688
2017-07-276786856756853,800685
2017-07-26688688682688500688
2017-07-256886886806881,200688
2017-07-24683683683683300683
2017-07-21689689689689900689
2017-07-206796896796892,000689
2017-07-196896896786893,200689
2017-07-14684690684690500690
2017-07-136916916916916,200691
2017-07-1068969468369313,600693
2017-07-07691691691691400691
2017-07-046916916916912,000691
2017-07-03692692692692800692
2017-06-29690692690692400692
2017-06-286876926876921,100692
2017-06-2768769367968712,700687
2017-06-266886976886976,600697
2017-06-226926936856922,600692
2017-06-216906906826892,800689
2017-06-206906956856864,300686
2017-06-166886956796954,800695
2017-06-146896896816894,600689
2017-06-136816906776905,100690
2017-06-12682690674690800690
2017-06-09682682681681200681
2017-06-076886886886881,800688
2017-06-026876886876884,000688
2017-06-016866876726872,700687
2017-05-306876876876871,100687
2017-05-29690690690690200690
2017-05-266806876806873,800687
2017-05-25685685685685700685
2017-05-24685685680685600685
2017-05-226766866766864,900686
2017-05-196806866666864,200686
2017-05-186886886786875,200687
2017-05-176886906826908,900690
2017-05-166846906646904,800690
2017-05-15688688681684800684
2017-05-10688688688688100688
2017-05-09682688682688200688
2017-05-08680689680689900689
2017-05-026806806806801,300680
2017-05-01690690690690100690
2017-04-286826906826903,400690
2017-04-26692692692692500692
2017-04-256926926926921,000692
2017-04-2168569268569227,900692
2017-04-2068268867368814,300688
2017-04-1369069468069211,400692
2017-04-126896906796901,500690
2017-04-116856896856891,500689
2017-04-03695695695695100695
2017-03-296836956836953,900695
2017-03-286956956946942,300694
2017-03-276956956956951,700695
2017-03-236906986806988,400698
2017-03-226916996916991,400699
2017-03-216996996936992,000699
2017-03-166956966916962,300696
2017-03-15691692691692200692
2017-03-146876986866963,600696
2017-03-136916916916911,100691
2017-03-096926976926952,100695
2017-03-0869569868869712,300697
2017-03-076976976976977,900697
2017-03-06698698698698100698
2017-03-036976986956978,500697
2017-03-02691697691697200697
2017-03-016966976906974,800697
2017-02-2869369669169623,600696
2017-02-276916956906953,500695
2017-02-246956966946968,000696
2017-02-236846956846952,200695
2017-02-22694695694694600694
2017-02-216956956956951,400695
2017-02-206956966906956,500695
2017-02-176916956916951,100695
2017-02-166926966926968,500696
2017-02-156906926866923,500692
2017-02-1468069068069018,900690
2017-02-136846856776858,400685
2017-02-1068568666368412,900684
2017-02-0968568668468414,700684
2017-02-0868568968468415,200684
2017-02-0768068667368625,400686
2017-02-0667068067068021,200680
2017-02-0366967066667017,700670
2017-02-026606686606685,000668
2017-02-0165566565166022,200660
2017-01-316556606516528,400652
2017-01-306656656546607,900660
2017-01-2764366564366512,400665
2017-01-266346436346432,100643
2017-01-2563063462963414,400634
2017-01-2463063062662810,800628
2017-01-2363063363063312,000633
2017-01-2063063563063313,400633
2017-01-19628628628628100628
2017-01-186216246146223,500622
2017-01-176256326256294,500629
2017-01-166126256126252,500625
2017-01-1360662459662244,600622
2017-01-1263064059759880,500598
2017-01-116406406406403,000640
2017-01-106386406336402,800640
2017-01-06639639634639500639
2017-01-05639639639639200639
2017-01-046466466396393,000639

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