5268 旭コンクリート工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 691 | 691 | 681 | 683 | 3,400 | 683 |
| 2022-12-29 | 680 | 686 | 679 | 681 | 1,400 | 681 |
| 2022-12-28 | 687 | 688 | 678 | 679 | 6,600 | 679 |
| 2022-12-27 | 688 | 688 | 687 | 687 | 200 | 687 |
| 2022-12-26 | 687 | 687 | 687 | 687 | 1,700 | 687 |
| 2022-12-23 | 683 | 686 | 674 | 685 | 2,300 | 685 |
| 2022-12-22 | 683 | 683 | 675 | 683 | 4,500 | 683 |
| 2022-12-21 | 683 | 683 | 666 | 683 | 3,700 | 683 |
| 2022-12-20 | 682 | 683 | 670 | 683 | 4,300 | 683 |
| 2022-12-19 | 690 | 698 | 682 | 682 | 6,700 | 682 |
| 2022-12-16 | 692 | 692 | 685 | 690 | 3,100 | 690 |
| 2022-12-15 | 692 | 693 | 688 | 688 | 3,500 | 688 |
| 2022-12-14 | 687 | 694 | 685 | 692 | 1,600 | 692 |
| 2022-12-13 | 689 | 699 | 679 | 699 | 16,200 | 699 |
| 2022-12-12 | 682 | 689 | 682 | 689 | 500 | 689 |
| 2022-12-09 | 671 | 687 | 666 | 682 | 7,600 | 682 |
| 2022-12-08 | 690 | 690 | 680 | 680 | 800 | 680 |
| 2022-12-07 | 694 | 694 | 680 | 690 | 3,100 | 690 |
| 2022-12-06 | 694 | 695 | 685 | 695 | 5,700 | 695 |
| 2022-12-05 | - | - | - | 694 | - | 694 |
| 2022-12-02 | 694 | 694 | 684 | 694 | 400 | 694 |
| 2022-12-01 | 694 | 694 | 694 | 694 | 700 | 694 |
| 2022-11-30 | 694 | 695 | 694 | 695 | 1,400 | 695 |
| 2022-11-29 | 680 | 694 | 679 | 694 | 2,100 | 694 |
| 2022-11-28 | 689 | 689 | 678 | 680 | 11,600 | 680 |
| 2022-11-25 | 687 | 687 | 682 | 682 | 2,600 | 682 |
| 2022-11-24 | 682 | 686 | 681 | 686 | 800 | 686 |
| 2022-11-22 | 686 | 686 | 675 | 681 | 1,700 | 681 |
| 2022-11-21 | 688 | 688 | 676 | 676 | 400 | 676 |
| 2022-11-18 | - | - | - | 685 | - | 685 |
| 2022-11-17 | 685 | 685 | 685 | 685 | 300 | 685 |
| 2022-11-16 | 681 | 685 | 677 | 685 | 1,300 | 685 |
| 2022-11-15 | 691 | 691 | 678 | 681 | 1,400 | 681 |
| 2022-11-14 | 680 | 688 | 680 | 688 | 700 | 688 |
| 2022-11-11 | 678 | 689 | 678 | 689 | 800 | 689 |
| 2022-11-10 | 685 | 685 | 685 | 685 | 600 | 685 |
| 2022-11-09 | 687 | 698 | 672 | 687 | 4,900 | 687 |
| 2022-11-08 | 687 | 687 | 677 | 687 | 3,000 | 687 |
| 2022-11-07 | 687 | 690 | 687 | 687 | 1,100 | 687 |
| 2022-11-04 | 688 | 688 | 687 | 687 | 3,100 | 687 |
| 2022-11-02 | 698 | 698 | 680 | 688 | 11,000 | 688 |
| 2022-11-01 | 693 | 695 | 681 | 695 | 2,200 | 695 |
| 2022-10-31 | 685 | 693 | 685 | 693 | 2,300 | 693 |
| 2022-10-28 | 678 | 685 | 676 | 685 | 1,300 | 685 |
| 2022-10-27 | - | - | - | 678 | - | 678 |
| 2022-10-26 | 683 | 683 | 678 | 678 | 5,100 | 678 |
| 2022-10-25 | 683 | 683 | 683 | 683 | 1,400 | 683 |
| 2022-10-24 | 680 | 683 | 680 | 683 | 400 | 683 |
| 2022-10-21 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2022-10-20 | - | - | - | 685 | - | 685 |
| 2022-10-19 | 684 | 685 | 675 | 685 | 2,500 | 685 |
| 2022-10-18 | 682 | 684 | 682 | 684 | 500 | 684 |
| 2022-10-17 | - | - | - | 681 | - | 681 |
| 2022-10-14 | 681 | 681 | 681 | 681 | 300 | 681 |
| 2022-10-13 | 681 | 681 | 681 | 681 | 1,200 | 681 |
| 2022-10-12 | 681 | 681 | 681 | 681 | 300 | 681 |
| 2022-10-11 | 677 | 678 | 675 | 676 | 1,200 | 676 |
| 2022-10-07 | - | - | - | 687 | - | 687 |
| 2022-10-06 | 687 | 687 | 687 | 687 | 200 | 687 |
| 2022-10-05 | 684 | 687 | 684 | 687 | 900 | 687 |
| 2022-10-04 | 684 | 685 | 684 | 684 | 7,200 | 684 |
| 2022-10-03 | 684 | 684 | 671 | 684 | 9,700 | 684 |
| 2022-09-30 | 684 | 684 | 684 | 684 | 900 | 684 |
| 2022-09-29 | 684 | 684 | 684 | 684 | 6,400 | 684 |
| 2022-09-28 | 674 | 685 | 670 | 684 | 8,500 | 684 |
| 2022-09-27 | 686 | 686 | 686 | 686 | 700 | 686 |
| 2022-09-26 | 686 | 686 | 672 | 679 | 3,900 | 679 |
| 2022-09-22 | 686 | 686 | 673 | 686 | 4,100 | 686 |
| 2022-09-21 | 680 | 691 | 671 | 691 | 5,800 | 691 |
| 2022-09-20 | 687 | 687 | 687 | 687 | 8,500 | 687 |
| 2022-09-16 | 688 | 688 | 680 | 687 | 800 | 687 |
| 2022-09-15 | 688 | 688 | 681 | 688 | 1,800 | 688 |
| 2022-09-14 | 686 | 690 | 676 | 688 | 9,500 | 688 |
| 2022-09-13 | 688 | 688 | 680 | 687 | 1,900 | 687 |
| 2022-09-12 | 689 | 689 | 679 | 688 | 2,300 | 688 |
| 2022-09-09 | 688 | 689 | 675 | 689 | 3,400 | 689 |
| 2022-09-08 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2022-09-07 | 684 | 684 | 684 | 684 | 300 | 684 |
| 2022-09-06 | 684 | 686 | 684 | 684 | 3,800 | 684 |
| 2022-09-05 | 680 | 685 | 680 | 684 | 600 | 684 |
| 2022-09-02 | 686 | 686 | 684 | 686 | 500 | 686 |
| 2022-09-01 | 688 | 688 | 684 | 684 | 900 | 684 |
| 2022-08-31 | 693 | 693 | 686 | 688 | 1,200 | 688 |
| 2022-08-30 | 695 | 695 | 695 | 695 | 600 | 695 |
| 2022-08-29 | 699 | 699 | 670 | 697 | 10,500 | 697 |
| 2022-08-26 | 687 | 700 | 687 | 700 | 2,700 | 700 |
| 2022-08-25 | 698 | 698 | 693 | 697 | 2,000 | 697 |
| 2022-08-24 | 697 | 697 | 694 | 694 | 2,800 | 694 |
| 2022-08-23 | 698 | 698 | 694 | 697 | 300 | 697 |
| 2022-08-22 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-08-19 | 697 | 700 | 697 | 700 | 13,300 | 700 |
| 2022-08-18 | 700 | 700 | 698 | 698 | 7,200 | 698 |
| 2022-08-17 | - | - | - | 701 | - | 701 |
| 2022-08-16 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2022-08-15 | 701 | 701 | 700 | 701 | 1,000 | 701 |
| 2022-08-12 | 700 | 701 | 688 | 701 | 2,500 | 701 |
| 2022-08-10 | 704 | 704 | 681 | 700 | 1,500 | 700 |
| 2022-08-09 | 700 | 704 | 700 | 704 | 7,400 | 704 |
| 2022-08-08 | 704 | 704 | 702 | 704 | 2,100 | 704 |
| 2022-08-05 | 697 | 704 | 696 | 704 | 1,200 | 704 |
| 2022-08-04 | - | - | - | 703 | - | 703 |
| 2022-08-03 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2022-08-02 | 704 | 704 | 698 | 703 | 1,000 | 703 |
| 2022-08-01 | 704 | 704 | 695 | 704 | 1,000 | 704 |
| 2022-07-29 | 700 | 704 | 700 | 704 | 800 | 704 |
| 2022-07-28 | 695 | 704 | 695 | 704 | 2,500 | 704 |
| 2022-07-27 | - | - | - | 705 | - | 705 |
| 2022-07-26 | 704 | 705 | 696 | 705 | 600 | 705 |
| 2022-07-25 | 705 | 705 | 705 | 705 | 1,100 | 705 |
| 2022-07-22 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-07-21 | 700 | 705 | 698 | 705 | 500 | 705 |
| 2022-07-20 | - | - | - | 706 | - | 706 |
| 2022-07-19 | 704 | 706 | 702 | 706 | 500 | 706 |
| 2022-07-15 | 704 | 704 | 704 | 704 | 1,200 | 704 |
| 2022-07-14 | - | - | - | 708 | - | 708 |
| 2022-07-13 | - | - | - | 708 | - | 708 |
| 2022-07-12 | 704 | 708 | 704 | 708 | 400 | 708 |
| 2022-07-11 | 705 | 710 | 690 | 708 | 9,100 | 708 |
| 2022-07-08 | 691 | 705 | 691 | 705 | 3,500 | 705 |
| 2022-07-07 | - | - | - | 705 | - | 705 |
| 2022-07-06 | 699 | 705 | 690 | 705 | 8,100 | 705 |
| 2022-07-05 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2022-07-04 | - | - | - | 706 | - | 706 |
| 2022-07-01 | 706 | 706 | 691 | 706 | 4,900 | 706 |
| 2022-06-30 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2022-06-29 | 707 | 707 | 699 | 706 | 600 | 706 |
| 2022-06-28 | 702 | 707 | 702 | 707 | 1,800 | 707 |
| 2022-06-27 | 709 | 709 | 694 | 708 | 1,400 | 708 |
| 2022-06-24 | 698 | 708 | 698 | 708 | 700 | 708 |
| 2022-06-23 | 701 | 708 | 691 | 707 | 16,100 | 707 |
| 2022-06-22 | 693 | 702 | 693 | 702 | 1,300 | 702 |
| 2022-06-21 | 701 | 702 | 700 | 702 | 6,700 | 702 |
| 2022-06-20 | 702 | 702 | 702 | 702 | 500 | 702 |
| 2022-06-17 | 694 | 702 | 691 | 702 | 2,600 | 702 |
| 2022-06-16 | 698 | 703 | 698 | 703 | 400 | 703 |
| 2022-06-15 | - | - | - | 703 | - | 703 |
| 2022-06-14 | 704 | 704 | 685 | 703 | 9,300 | 703 |
| 2022-06-13 | - | - | - | 705 | - | 705 |
| 2022-06-10 | - | - | - | 705 | - | 705 |
| 2022-06-09 | 692 | 705 | 692 | 705 | 500 | 705 |
| 2022-06-08 | - | - | - | 707 | - | 707 |
| 2022-06-07 | - | - | - | 707 | - | 707 |
| 2022-06-06 | 704 | 708 | 703 | 707 | 8,600 | 707 |
| 2022-06-03 | - | - | - | 704 | - | 704 |
| 2022-06-02 | - | - | - | 704 | - | 704 |
| 2022-06-01 | 700 | 704 | 700 | 704 | 700 | 704 |
| 2022-05-31 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2022-05-30 | - | - | - | 704 | - | 704 |
| 2022-05-27 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2022-05-26 | - | - | - | 706 | - | 706 |
| 2022-05-25 | 707 | 707 | 701 | 706 | 1,300 | 706 |
| 2022-05-24 | 706 | 706 | 706 | 706 | 300 | 706 |
| 2022-05-23 | 707 | 707 | 692 | 705 | 3,400 | 705 |
| 2022-05-20 | 705 | 705 | 704 | 705 | 500 | 705 |
| 2022-05-19 | 689 | 707 | 689 | 705 | 400 | 705 |
| 2022-05-18 | - | - | - | 704 | - | 704 |
| 2022-05-17 | 700 | 704 | 700 | 704 | 200 | 704 |
| 2022-05-16 | 703 | 707 | 703 | 707 | 1,300 | 707 |
| 2022-05-13 | 707 | 709 | 692 | 703 | 2,500 | 703 |
| 2022-05-12 | 704 | 707 | 704 | 707 | 1,000 | 707 |
| 2022-05-11 | 709 | 709 | 678 | 708 | 5,500 | 708 |
| 2022-05-10 | 708 | 709 | 707 | 709 | 1,700 | 709 |
| 2022-05-09 | 706 | 706 | 705 | 705 | 1,000 | 705 |
| 2022-05-06 | 708 | 708 | 688 | 708 | 9,400 | 708 |
| 2022-05-02 | 703 | 710 | 698 | 710 | 5,000 | 710 |
| 2022-04-28 | 703 | 705 | 688 | 704 | 3,200 | 704 |
| 2022-04-27 | 699 | 704 | 695 | 704 | 1,500 | 704 |
| 2022-04-26 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2022-04-25 | 704 | 704 | 704 | 704 | 3,600 | 704 |
| 2022-04-22 | 704 | 704 | 704 | 704 | 300 | 704 |
| 2022-04-21 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2022-04-20 | 705 | 705 | 702 | 705 | 800 | 705 |
| 2022-04-19 | 705 | 705 | 705 | 705 | 400 | 705 |
| 2022-04-18 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2022-04-15 | - | - | - | 705 | - | 705 |
| 2022-04-14 | 707 | 707 | 705 | 705 | 1,400 | 705 |
| 2022-04-13 | 706 | 708 | 706 | 707 | 3,100 | 707 |
| 2022-04-12 | 700 | 708 | 700 | 708 | 7,300 | 708 |
| 2022-04-11 | - | - | - | 708 | - | 708 |
| 2022-04-08 | 698 | 708 | 698 | 708 | 10,300 | 708 |
| 2022-04-07 | 699 | 699 | 698 | 698 | 1,100 | 698 |
| 2022-04-06 | 699 | 699 | 699 | 699 | 300 | 699 |
| 2022-04-05 | 701 | 701 | 698 | 700 | 1,700 | 700 |
| 2022-04-04 | 700 | 702 | 694 | 699 | 5,300 | 699 |
| 2022-04-01 | 700 | 700 | 686 | 700 | 1,600 | 700 |
| 2022-03-31 | 700 | 705 | 700 | 700 | 3,800 | 700 |
| 2022-03-30 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2022-03-29 | 704 | 708 | 704 | 708 | 500 | 708 |
| 2022-03-28 | 705 | 708 | 703 | 708 | 11,000 | 708 |
| 2022-03-25 | 700 | 705 | 690 | 705 | 19,700 | 705 |
| 2022-03-24 | 694 | 700 | 686 | 700 | 1,200 | 700 |
| 2022-03-23 | 699 | 700 | 693 | 694 | 2,100 | 694 |
| 2022-03-22 | 700 | 702 | 698 | 702 | 6,300 | 702 |
| 2022-03-18 | 700 | 700 | 686 | 700 | 6,900 | 700 |
| 2022-03-17 | 692 | 700 | 692 | 700 | 3,700 | 700 |
| 2022-03-16 | 692 | 697 | 692 | 692 | 1,300 | 692 |
| 2022-03-15 | 691 | 697 | 683 | 695 | 1,000 | 695 |
| 2022-03-14 | 691 | 696 | 691 | 695 | 700 | 695 |
| 2022-03-11 | 688 | 699 | 687 | 696 | 5,900 | 696 |
| 2022-03-10 | 690 | 690 | 680 | 689 | 600 | 689 |
| 2022-03-09 | 688 | 688 | 688 | 688 | 300 | 688 |
| 2022-03-08 | 683 | 690 | 675 | 688 | 1,600 | 688 |
| 2022-03-07 | 693 | 693 | 663 | 691 | 12,100 | 691 |
| 2022-03-04 | 685 | 700 | 649 | 699 | 16,600 | 699 |
| 2022-03-03 | 703 | 703 | 700 | 700 | 600 | 700 |
| 2022-03-02 | 694 | 708 | 694 | 704 | 1,100 | 704 |
| 2022-03-01 | 706 | 706 | 703 | 705 | 3,300 | 705 |
| 2022-02-28 | 701 | 705 | 699 | 705 | 6,900 | 705 |
| 2022-02-25 | 689 | 706 | 688 | 701 | 16,300 | 701 |
| 2022-02-24 | 688 | 689 | 684 | 685 | 1,500 | 685 |
| 2022-02-22 | 690 | 699 | 677 | 689 | 24,800 | 689 |
| 2022-02-21 | 683 | 683 | 677 | 683 | 3,600 | 683 |
| 2022-02-18 | 682 | 683 | 677 | 683 | 2,200 | 683 |
| 2022-02-17 | 681 | 683 | 671 | 683 | 1,300 | 683 |
| 2022-02-16 | 683 | 683 | 677 | 680 | 6,100 | 680 |
| 2022-02-15 | 682 | 682 | 681 | 682 | 3,800 | 682 |
| 2022-02-14 | 683 | 683 | 664 | 681 | 6,200 | 681 |
| 2022-02-10 | 680 | 684 | 677 | 683 | 3,100 | 683 |
| 2022-02-09 | 677 | 681 | 676 | 680 | 2,100 | 680 |
| 2022-02-08 | 680 | 681 | 680 | 681 | 700 | 681 |
| 2022-02-07 | 678 | 678 | 678 | 678 | 500 | 678 |
| 2022-02-04 | 683 | 683 | 683 | 683 | 200 | 683 |
| 2022-02-03 | 683 | 683 | 677 | 683 | 1,100 | 683 |
| 2022-02-02 | 686 | 686 | 662 | 683 | 10,000 | 683 |
| 2022-02-01 | 687 | 687 | 677 | 683 | 2,500 | 683 |
| 2022-01-31 | 677 | 682 | 673 | 682 | 1,900 | 682 |
| 2022-01-28 | 682 | 683 | 672 | 682 | 2,800 | 682 |
| 2022-01-27 | 681 | 682 | 675 | 682 | 2,100 | 682 |
| 2022-01-26 | 684 | 685 | 683 | 685 | 600 | 685 |
| 2022-01-25 | 683 | 685 | 682 | 683 | 6,600 | 683 |
| 2022-01-24 | 683 | 685 | 683 | 685 | 2,000 | 685 |
| 2022-01-21 | 682 | 685 | 681 | 683 | 8,100 | 683 |
| 2022-01-20 | 677 | 681 | 677 | 677 | 1,200 | 677 |
| 2022-01-19 | 678 | 678 | 668 | 677 | 5,700 | 677 |
| 2022-01-18 | 681 | 681 | 677 | 678 | 4,500 | 678 |
| 2022-01-17 | 682 | 682 | 682 | 682 | 900 | 682 |
| 2022-01-14 | 678 | 682 | 670 | 682 | 11,000 | 682 |
| 2022-01-13 | 678 | 678 | 670 | 678 | 4,100 | 678 |
| 2022-01-12 | 676 | 680 | 674 | 675 | 3,700 | 675 |
| 2022-01-11 | 676 | 676 | 675 | 676 | 1,100 | 676 |
| 2022-01-07 | 675 | 677 | 674 | 674 | 1,000 | 674 |
| 2022-01-06 | 679 | 680 | 661 | 680 | 10,900 | 680 |
| 2022-01-05 | 684 | 685 | 678 | 678 | 10,400 | 678 |
| 2022-01-04 | 672 | 685 | 668 | 683 | 40,600 | 683 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株
