5268 旭コンクリート工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	748	754	745	754	18,300	754
2023-12-28	739	748	737	748	15,200	748
2023-12-27	738	742	731	740	27,100	740
2023-12-26	728	737	728	737	3,300	737
2023-12-25	733	736	719	735	34,500	735
2023-12-22	732	733	723	730	24,400	730
2023-12-21	735	735	719	732	12,900	732
2023-12-20	729	736	726	734	29,400	734
2023-12-19	727	729	726	729	5,100	729
2023-12-18	725	728	722	725	26,000	725
2023-12-15	722	723	720	723	6,900	723
2023-12-14	716	721	712	721	38,100	721
2023-12-13	715	716	712	716	5,600	716
2023-12-12	710	715	704	714	26,300	714
2023-12-11	710	710	708	710	2,600	710
2023-12-08	709	712	705	710	13,100	710
2023-12-07	709	712	708	709	2,200	709
2023-12-06	708	709	697	709	11,100	709
2023-12-05	704	709	704	709	1,800	709
2023-12-04	709	709	709	709	800	709
2023-12-01	709	709	702	708	11,800	708
2023-11-30	706	709	699	709	6,700	709
2023-11-29	702	706	702	705	2,800	705
2023-11-28	701	703	699	703	3,500	703
2023-11-27	705	706	699	703	17,500	703
2023-11-24	700	704	699	703	7,000	703
2023-11-22	701	702	697	701	19,400	701
2023-11-21	700	700	696	696	2,700	696
2023-11-20	697	705	686	702	7,100	702
2023-11-17	700	702	694	702	5,000	702
2023-11-16	693	696	688	692	16,100	692
2023-11-15	693	695	685	693	3,000	693
2023-11-14	691	693	683	693	4,700	693
2023-11-13	692	694	685	691	4,500	691
2023-11-10	691	691	680	691	6,800	691
2023-11-09	688	697	685	691	14,900	691
2023-11-08	682	700	671	697	13,800	697
2023-11-07	681	689	673	683	4,600	683
2023-11-06	672	682	672	678	4,700	678
2023-11-02	670	671	665	670	6,800	670
2023-11-01	670	670	666	670	1,300	670
2023-10-31	666	676	666	670	3,500	670
2023-10-30	670	670	654	667	2,000	667
2023-10-27	674	674	666	674	2,700	674
2023-10-26	-	-	-	674	-	674
2023-10-25	677	677	669	674	1,200	674
2023-10-24	670	675	661	674	6,000	674
2023-10-23	675	675	670	670	1,500	670
2023-10-20	670	674	669	673	3,600	673
2023-10-19	659	678	651	668	9,600	668
2023-10-18	706	706	643	662	55,600	662
2023-10-17	700	709	699	701	11,100	701
2023-10-16	705	705	698	705	5,300	705
2023-10-13	699	705	699	705	800	705
2023-10-12	697	705	697	700	7,800	700
2023-10-11	701	703	699	699	900	699
2023-10-10	702	702	695	699	9,800	699
2023-10-06	702	705	700	705	2,700	705
2023-10-05	700	701	699	701	1,100	701
2023-10-04	699	699	694	699	1,700	699
2023-10-03	-	-	-	699	-	699
2023-10-02	699	699	697	699	400	699
2023-09-29	697	697	696	696	300	696
2023-09-28	699	700	697	697	1,500	697
2023-09-27	699	699	694	699	3,500	699
2023-09-26	693	699	693	699	1,800	699
2023-09-25	698	699	693	694	4,600	694
2023-09-22	694	698	694	698	300	698
2023-09-21	698	699	694	694	5,900	694
2023-09-20	699	699	693	698	2,100	698
2023-09-19	690	699	690	699	10,000	699
2023-09-15	694	694	688	694	4,200	694
2023-09-14	699	699	694	694	11,200	694
2023-09-13	696	700	696	700	1,600	700
2023-09-12	700	700	696	696	1,500	696
2023-09-11	700	700	696	699	3,400	699
2023-09-08	700	700	698	698	6,700	698
2023-09-07	700	700	695	696	5,400	696
2023-09-06	696	700	694	700	2,700	700
2023-09-05	697	700	692	695	9,100	695
2023-09-04	700	700	696	697	1,800	697
2023-09-01	699	699	696	699	1,700	699
2023-08-31	698	698	698	698	12,100	698
2023-08-30	699	700	696	698	4,000	698
2023-08-29	699	700	696	700	3,600	700
2023-08-28	697	699	695	699	1,500	699
2023-08-25	699	699	695	697	3,500	697
2023-08-24	698	699	695	699	3,500	699
2023-08-23	695	698	695	698	400	698
2023-08-22	697	697	697	697	100	697
2023-08-21	695	697	695	697	200	697
2023-08-18	697	697	697	697	200	697
2023-08-17	693	695	693	694	1,300	694
2023-08-16	694	701	690	698	10,700	698
2023-08-15	696	699	693	693	4,400	693
2023-08-14	701	704	695	696	3,200	696
2023-08-10	692	701	690	700	4,300	700
2023-08-09	701	707	677	699	19,800	699
2023-08-08	706	707	698	707	19,300	707
2023-08-07	706	706	706	706	1,400	706
2023-08-04	690	706	690	706	11,400	706
2023-08-03	711	711	705	705	2,100	705
2023-08-02	710	712	704	712	5,800	712
2023-08-01	711	711	710	710	3,700	710
2023-07-31	711	711	706	710	6,400	710
2023-07-28	708	712	704	711	1,900	711
2023-07-27	704	707	701	707	1,500	707
2023-07-26	711	711	700	704	9,000	704
2023-07-25	705	705	701	701	12,400	701
2023-07-24	702	705	700	705	1,200	705
2023-07-21	706	706	701	701	4,100	701
2023-07-20	706	706	703	706	1,400	706
2023-07-19	701	707	701	706	2,000	706
2023-07-18	705	706	698	701	6,100	701
2023-07-14	704	707	704	704	3,100	704
2023-07-13	700	705	700	705	900	705
2023-07-12	703	704	700	700	1,300	700
2023-07-11	704	704	697	703	5,000	703
2023-07-10	697	702	691	694	12,000	694
2023-07-07	709	709	670	697	9,900	697
2023-07-06	694	709	694	709	2,200	709
2023-07-05	-	-	-	709	-	709
2023-07-04	710	710	709	709	500	709
2023-07-03	709	710	709	710	1,700	710
2023-06-30	705	709	705	709	1,100	709
2023-06-29	707	707	707	707	200	707
2023-06-28	705	711	698	711	6,700	711
2023-06-27	700	711	700	705	3,400	705
2023-06-26	709	712	704	712	8,900	712
2023-06-23	709	709	703	709	6,700	709
2023-06-22	709	709	707	708	10,600	708
2023-06-21	708	709	707	709	4,400	709
2023-06-20	702	708	701	708	15,200	708
2023-06-19	700	702	695	702	6,600	702
2023-06-16	695	695	695	695	800	695
2023-06-15	-	-	-	695	-	695
2023-06-14	698	701	695	695	14,500	695
2023-06-13	694	695	690	695	1,900	695
2023-06-12	694	696	694	694	2,500	694
2023-06-09	694	696	690	694	6,200	694
2023-06-08	694	695	690	694	9,200	694
2023-06-07	695	695	689	694	7,400	694
2023-06-06	694	695	689	695	4,100	695
2023-06-05	693	693	683	693	8,200	693
2023-06-02	693	693	692	693	900	693
2023-06-01	688	689	686	689	7,000	689
2023-05-31	683	688	683	688	900	688
2023-05-30	693	693	689	689	7,500	689
2023-05-29	685	689	685	686	1,100	686
2023-05-26	686	689	685	689	400	689
2023-05-25	689	689	686	686	1,100	686
2023-05-24	685	686	684	686	11,000	686
2023-05-23	685	686	685	686	1,200	686
2023-05-22	687	689	687	689	1,400	689
2023-05-19	692	692	683	692	12,800	692
2023-05-18	690	692	684	692	11,500	692
2023-05-17	684	690	680	683	3,000	683
2023-05-16	684	685	680	685	2,100	685
2023-05-15	685	689	684	689	500	689
2023-05-12	685	688	680	688	3,200	688
2023-05-11	690	690	679	685	8,700	685
2023-05-10	688	695	684	695	7,200	695
2023-05-09	695	697	684	697	4,000	697
2023-05-08	695	699	694	699	800	699
2023-05-02	694	700	693	700	9,900	700
2023-05-01	685	695	685	694	5,900	694
2023-04-28	684	684	680	683	1,500	683
2023-04-27	689	689	676	684	3,500	684
2023-04-26	683	689	678	689	1,800	689
2023-04-25	685	685	678	683	7,400	683
2023-04-24	683	686	682	686	5,000	686
2023-04-21	684	684	684	684	600	684
2023-04-20	684	684	681	684	3,200	684
2023-04-19	688	688	681	686	1,600	686
2023-04-18	688	688	688	688	5,800	688
2023-04-17	694	694	688	688	200	688
2023-04-14	693	695	689	694	9,000	694
2023-04-13	683	683	683	683	300	683
2023-04-12	686	686	683	683	300	683
2023-04-11	690	690	686	686	800	686
2023-04-10	689	689	689	689	100	689
2023-04-07	686	686	685	685	600	685
2023-04-06	690	690	686	690	1,200	690
2023-04-05	690	695	690	690	1,900	690
2023-04-04	690	691	690	691	200	691
2023-04-03	690	690	688	690	3,200	690
2023-03-31	690	690	680	690	1,300	690
2023-03-30	683	690	683	690	900	690
2023-03-29	670	686	670	686	7,700	686
2023-03-28	683	683	680	680	400	680
2023-03-27	690	690	680	682	8,300	682
2023-03-24	681	686	681	684	1,300	684
2023-03-23	681	681	681	681	100	681
2023-03-22	679	685	679	681	8,400	681
2023-03-20	-	-	-	687	-	687
2023-03-17	684	687	677	687	4,500	687
2023-03-16	683	684	683	684	700	684
2023-03-15	690	690	683	683	1,100	683
2023-03-14	698	698	683	685	1,700	685
2023-03-13	703	703	684	690	7,800	690
2023-03-10	698	704	698	704	9,700	704
2023-03-09	703	703	695	703	5,400	703
2023-03-08	698	703	694	703	3,500	703
2023-03-07	693	698	693	698	4,000	698
2023-03-06	693	696	693	696	4,300	696
2023-03-03	693	693	693	693	2,700	693
2023-03-02	692	695	692	695	800	695
2023-03-01	693	693	687	693	2,500	693
2023-02-28	695	695	695	695	400	695
2023-02-27	695	695	686	695	1,400	695
2023-02-24	697	697	692	692	3,100	692
2023-02-22	693	693	693	693	200	693
2023-02-21	696	696	693	693	1,100	693
2023-02-20	692	692	692	692	1,500	692
2023-02-17	697	697	690	692	600	692
2023-02-16	697	697	697	697	12,300	697
2023-02-15	697	697	697	697	1,500	697
2023-02-14	694	697	689	697	4,400	697
2023-02-13	690	695	686	688	4,100	688
2023-02-10	689	690	681	690	2,800	690
2023-02-09	682	690	677	690	3,400	690
2023-02-08	681	682	681	682	6,600	682
2023-02-07	684	688	683	688	1,800	688
2023-02-06	680	686	680	686	600	686
2023-02-03	682	682	682	682	100	682
2023-02-02	683	690	678	690	2,500	690
2023-02-01	686	686	683	683	14,400	683
2023-01-31	687	687	684	685	5,300	685
2023-01-30	687	687	687	687	100	687
2023-01-27	687	687	687	687	500	687
2023-01-26	683	687	680	680	2,500	680
2023-01-25	688	688	686	686	2,300	686
2023-01-24	674	681	674	681	600	681
2023-01-23	688	688	679	679	800	679
2023-01-20	688	688	682	688	600	688
2023-01-19	687	687	687	687	700	687
2023-01-18	688	688	688	688	100	688
2023-01-17	687	687	687	687	300	687
2023-01-16	687	687	687	687	100	687
2023-01-13	-	-	-	684	-	684
2023-01-12	684	684	684	684	500	684
2023-01-11	684	684	684	684	2,400	684
2023-01-10	-	-	-	681	-	681
2023-01-06	688	688	681	681	3,100	681
2023-01-05	684	684	684	684	300	684
2023-01-04	693	693	689	692	5,500	692

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30