日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

旭コンクリート工業(5268)の株価時系列情報

旭コンクリート工業(5268)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/28 1,190 1,190 1,190 1,190 3,000
1989/12/27 1,180 1,180 1,180 1,180 10,000
1989/12/26 1,180 1,180 1,180 1,180 2,000
1989/12/25 1,200 1,200 1,170 1,200 6,000
1989/12/22 1,200 1,220 1,200 1,220 9,000
1989/12/21 1,210 1,220 1,210 1,210 10,000
1989/12/20 1,210 1,210 1,210 1,210 2,000
1989/12/19 1,250 1,250 1,250 1,250 14,000
1989/12/18 1,280 1,280 1,280 1,280 6,000
1989/12/15 1,310 1,320 1,250 1,290 34,000
1989/12/14 1,280 1,320 1,280 1,320 78,000
1989/12/13 1,190 1,280 1,190 1,260 43,000
1989/12/12 1,180 1,180 1,180 1,180 5,000
1989/12/11 1,190 1,200 1,180 1,180 9,000
1989/12/08 1,170 1,180 1,160 1,180 18,000
1989/12/07 1,160 1,160 1,160 1,160 5,000
1989/12/06 1,180 1,180 1,160 1,160 5,000
1989/12/04 1,180 1,180 1,170 1,170 7,000
1989/12/01 1,180 1,180 1,170 1,180 37,000
1989/11/30 1,180 1,180 1,170 1,170 14,000
1989/11/27 1,190 1,200 1,180 1,180 9,000
1989/11/24 1,190 1,200 1,180 1,200 20,000
1989/11/22 1,200 1,200 1,190 1,190 5,000
1989/11/21 1,190 1,200 1,190 1,200 10,000
1989/11/20 1,180 1,190 1,180 1,190 2,000
1989/11/17 1,190 1,200 1,180 1,180 10,000
1989/11/16 1,200 1,200 1,190 1,200 5,000
1989/11/15 1,240 1,240 1,180 1,180 12,000
1989/11/14 1,220 1,250 1,210 1,250 7,000
1989/11/13 1,240 1,240 1,230 1,230 4,000
1989/11/10 1,250 1,260 1,250 1,250 53,000
1989/11/09 1,220 1,260 1,220 1,260 25,000
1989/11/08 1,240 1,240 1,220 1,220 15,000
1989/11/07 1,240 1,240 1,240 1,240 2,000
1989/11/06 1,250 1,260 1,240 1,250 12,000
1989/11/02 1,260 1,260 1,250 1,260 20,000
1989/11/01 1,240 1,250 1,230 1,240 35,000
1989/10/31 1,210 1,220 1,210 1,220 14,000
1989/10/30 1,230 1,230 1,210 1,220 5,000
1989/10/27 1,240 1,250 1,210 1,210 21,000
1989/10/26 1,250 1,250 1,240 1,250 30,000
1989/10/25 1,240 1,250 1,230 1,250 34,000
1989/10/24 1,220 1,240 1,220 1,240 30,000
1989/10/23 1,240 1,240 1,210 1,240 30,000
1989/10/20 1,220 1,220 1,210 1,220 8,000
1989/10/19 1,220 1,220 1,200 1,210 13,000
1989/10/18 1,230 1,230 1,200 1,200 10,000
1989/10/17 1,220 1,250 1,220 1,230 16,000
1989/10/16 1,210 1,220 1,170 1,200 17,000
1989/10/13 1,170 1,280 1,170 1,280 24,000
1989/10/12 1,200 1,200 1,190 1,190 18,000
1989/10/11 1,270 1,280 1,250 1,250 15,000
1989/10/09 1,290 1,290 1,260 1,270 32,000
1989/10/06 1,290 1,290 1,250 1,250 42,000
1989/10/05 1,210 1,290 1,210 1,280 158,000
1989/10/04 1,190 1,200 1,190 1,190 38,000
1989/10/03 1,190 1,200 1,150 1,150 56,000
1989/10/02 1,090 1,210 1,090 1,200 45,000
1989/09/29 1,080 1,090 1,080 1,090 15,000
1989/09/28 1,070 1,080 1,070 1,080 4,000
1989/09/27 1,070 1,070 1,060 1,060 12,000
1989/09/26 1,080 1,080 1,060 1,060 6,000
1989/09/25 1,090 1,090 1,060 1,060 20,000
1989/09/22 1,080 1,090 1,080 1,090 23,000
1989/09/21 1,080 1,090 1,080 1,080 6,000
1989/09/20 1,080 1,080 1,080 1,080 10,000
1989/09/19 1,070 1,080 1,060 1,080 13,000
1989/09/18 1,060 1,060 1,060 1,060 10,000
1989/09/14 1,080 1,080 1,070 1,080 6,000
1989/09/13 1,090 1,090 1,080 1,090 8,000
1989/09/12 1,070 1,080 1,060 1,080 27,000
1989/09/11 1,060 1,080 1,060 1,060 17,000
1989/09/06 1,090 1,100 1,080 1,100 17,000
1989/09/05 1,100 1,130 1,100 1,130 2,000
1989/09/04 1,080 1,100 1,080 1,090 12,000
1989/08/30 1,080 1,080 1,070 1,080 15,000
1989/08/29 1,130 1,130 1,070 1,080 12,000
1989/08/28 1,140 1,150 1,140 1,150 5,000
1989/08/25 1,150 1,150 1,150 1,150 3,000
1989/08/23 1,160 1,180 1,150 1,150 24,000
1989/08/22 1,180 1,180 1,160 1,160 24,000
1989/08/21 1,140 1,140 1,140 1,140 13,000
1989/08/18 1,120 1,120 1,060 1,060 7,000
1989/08/17 1,170 1,170 1,140 1,140 2,000
1989/08/16 1,190 1,190 1,150 1,170 6,000
1989/08/15 1,190 1,190 1,160 1,170 5,000
1989/08/14 1,220 1,250 1,220 1,220 25,000
1989/08/10 0 0 0 0 0
1989/08/10 1 -> 10.00 分割
1989/08/02 11,700 11,800 11,700 11,800 2,500
1989/08/01 11,700 11,800 11,600 11,600 2,700
1989/07/31 11,600 11,600 11,400 11,500 3,300
1989/07/28 11,300 11,500 11,300 11,300 2,700
1989/07/27 11,000 11,300 11,000 11,300 1,100
1989/07/26 10,800 11,000 10,800 11,000 1,400
1989/07/25 10,600 10,600 10,600 10,600 100
1989/07/24 10,800 10,800 10,500 10,500 900
1989/07/21 10,500 10,500 10,400 10,400 900
1989/07/20 10,500 10,500 10,400 10,400 1,100
1989/07/19 10,500 10,500 10,400 10,400 1,600
1989/07/18 10,400 10,600 10,400 10,500 1,200
1989/07/17 10,500 10,700 10,400 10,400 1,500
1989/07/14 10,300 10,400 10,300 10,300 2,000
1989/07/13 10,300 10,300 10,300 10,300 700
1989/07/12 10,300 10,300 10,300 10,300 1,000
1989/07/11 10,200 10,300 10,200 10,300 1,600
1989/07/10 10,300 10,300 10,200 10,200 500
1989/07/07 10,100 10,300 10,100 10,300 1,400
1989/07/05 10,100 10,100 10,100 10,100 1,100
1989/07/04 10,100 10,100 10,100 10,100 800
1989/07/03 10,100 10,100 10,100 10,100 400
1989/06/30 10,200 10,200 10,100 10,100 1,500
1989/06/29 10,000 10,000 10,000 10,000 500
1989/06/28 10,100 10,100 10,000 10,000 700
1989/06/27 10,000 10,000 10,000 10,000 100
1989/06/26 10,200 10,200 10,000 10,000 400
1989/06/23 10,200 10,200 10,000 10,000 300
1989/06/22 10,100 10,400 10,100 10,400 1,200
1989/06/21 10,100 10,100 10,100 10,100 400
1989/06/20 10,100 10,100 10,100 10,100 100
1989/06/19 10,400 10,400 10,000 10,000 1,100
1989/06/16 10,100 10,400 10,100 10,400 300
1989/06/15 10,300 10,500 10,300 10,500 700
1989/06/14 10,100 10,300 10,000 10,000 300
1989/06/13 10,200 10,300 10,100 10,100 700
1989/06/12 10,500 10,500 10,500 10,500 1,600
1989/06/09 10,200 10,200 9,990 9,990 2,500
1989/06/08 9,990 10,200 9,990 10,200 1,200
1989/06/07 10,000 10,000 10,000 10,000 800
1989/06/06 10,700 10,700 10,600 10,600 700
1989/06/05 10,700 10,700 10,500 10,500 1,200
1989/06/02 10,700 10,700 10,600 10,600 2,000
1989/06/01 10,700 10,700 10,700 10,700 1,500
1989/05/31 10,700 10,700 10,600 10,700 1,300
1989/05/30 10,700 10,700 10,700 10,700 900
1989/05/29 10,800 10,800 10,700 10,800 5,800
1989/05/26 10,400 10,800 10,400 10,800 1,900
1989/05/25 10,500 10,700 10,500 10,600 1,000
1989/05/24 10,400 10,600 10,400 10,500 2,400
1989/05/23 10,700 10,700 10,200 10,600 1,800
1989/05/22 10,800 10,800 10,800 10,800 300
1989/05/19 10,900 11,000 10,700 10,800 1,600
1989/05/18 10,900 10,900 10,800 10,800 500
1989/05/17 10,900 10,900 10,800 10,800 500
1989/05/16 11,000 11,000 10,600 10,700 1,900
1989/05/15 10,800 11,300 10,800 11,000 1,400
1989/05/12 11,200 11,300 11,000 11,000 2,500
1989/05/11 11,500 11,500 10,800 11,300 5,200
1989/05/10 10,600 11,600 10,600 11,500 6,300
1989/05/09 10,800 10,800 10,400 10,600 3,900
1989/05/08 10,100 10,100 10,100 10,100 900
1989/05/02 9,800 9,900 9,800 9,900 1,900
1989/05/01 9,700 9,700 9,650 9,700 1,700
1989/04/28 9,650 9,700 9,590 9,650 800
1989/04/27 9,600 9,600 9,550 9,550 300
1989/04/26 9,510 9,520 9,500 9,520 600
1989/04/25 9,240 9,500 9,210 9,500 1,200
1989/04/21 9,690 9,690 9,540 9,540 600
1989/04/20 9,700 9,700 9,700 9,700 300
1989/04/17 9,700 9,800 9,700 9,800 500
1989/04/14 9,700 9,700 9,700 9,700 800
1989/04/13 9,700 9,800 9,700 9,700 1,100
1989/04/12 9,700 9,800 9,700 9,800 2,000
1989/04/11 9,780 9,800 9,780 9,800 1,200
1989/04/10 9,850 9,850 9,800 9,800 600
1989/04/07 9,810 9,820 9,810 9,820 1,200
1989/04/06 9,810 9,900 9,810 9,900 1,200
1989/04/05 9,900 9,900 9,800 9,810 500
1989/04/04 9,800 9,800 9,800 9,800 300
1989/04/03 9,800 9,800 9,700 9,700 900
1989/03/31 9,790 9,790 9,790 9,790 200
1989/03/30 10,200 10,200 9,900 9,900 400
1989/03/29 10,600 10,600 10,500 10,500 600
1989/03/28 10,600 11,000 10,500 11,000 1,000
1989/03/28 1 -> 1.10 分割
1989/03/27 11,200 11,300 11,000 11,000 8,800
1989/03/24 11,100 11,400 11,100 11,200 5,000
1989/03/23 11,100 11,400 11,100 11,200 2,900
1989/03/22 11,300 11,700 11,300 11,700 4,100
1989/03/20 11,100 11,400 11,100 11,400 3,800
1989/03/17 11,200 11,200 10,900 11,200 7,100
1989/03/16 11,100 11,200 10,900 11,200 10,900
1989/03/15 10,900 11,200 10,700 11,200 9,500
1989/03/14 9,500 10,500 9,500 10,500 8,400
1989/03/13 9,490 9,500 9,400 9,500 2,700
1989/03/10 9,480 9,500 9,400 9,400 3,100
1989/03/09 9,400 9,500 9,400 9,500 1,200
1989/03/08 9,500 9,500 9,400 9,400 2,800
1989/03/07 9,300 9,450 9,300 9,400 3,600
1989/03/06 9,700 9,750 9,300 9,300 9,200
1989/03/03 9,750 9,750 9,750 9,750 21,500
1989/03/02 8,600 8,750 8,600 8,750 400
1989/03/01 8,500 8,600 8,500 8,600 400
1989/02/28 8,560 8,560 8,500 8,500 1,600
1989/02/27 8,550 8,550 8,500 8,550 1,700
1989/02/23 8,650 8,750 8,550 8,750 1,800
1989/02/22 8,850 8,860 8,800 8,800 600
1989/02/20 9,000 9,010 8,800 9,000 3,000
1989/02/17 8,820 9,000 8,810 8,890 600
1989/02/16 8,710 8,810 8,710 8,810 1,300
1989/02/15 8,800 8,810 8,800 8,810 600
1989/02/14 8,800 8,900 8,790 8,800 900
1989/02/13 8,700 9,000 8,700 9,000 1,000
1989/02/10 8,890 9,100 8,800 8,800 2,600
1989/02/09 9,000 9,000 9,000 9,000 800
1989/02/08 9,150 9,250 9,050 9,050 4,300
1989/02/07 9,100 9,250 9,010 9,250 9,000
1989/02/06 9,050 9,150 9,010 9,050 6,000
1989/02/03 8,800 9,000 8,800 9,000 6,300
1989/02/02 8,700 8,800 8,650 8,700 2,100
1989/02/01 8,600 8,700 8,500 8,700 3,900
1989/01/31 8,710 8,710 8,660 8,700 3,000
1989/01/30 8,810 9,050 8,800 8,810 12,600
1989/01/28 8,660 8,900 8,650 8,840 5,800
1989/01/27 8,450 8,630 8,350 8,630 5,500
1989/01/26 8,300 8,500 8,250 8,450 5,400
1989/01/25 8,150 8,250 8,150 8,150 5,100
1989/01/24 8,000 8,130 8,000 8,050 5,700
1989/01/23 7,990 8,000 7,920 7,920 6,300
1989/01/20 8,050 8,050 7,900 8,000 5,500
1989/01/19 8,000 8,100 8,000 8,020 8,500
1989/01/18 7,750 7,750 7,700 7,750 2,000
1989/01/17 7,700 7,700 7,600 7,600 2,800
1989/01/13 7,500 7,700 7,450 7,700 3,000
1989/01/12 7,500 7,500 7,500 7,500 300
1989/01/11 7,310 7,500 7,300 7,300 2,100
1989/01/10 7,400 7,490 7,300 7,300 8,000
1989/01/09 7,400 7,400 7,350 7,400 3,900
1989/01/06 7,500 7,550 7,360 7,410 3,800
1989/01/05 7,350 7,600 7,290 7,600 6,300
1989/01/04 7,150 7,200 7,150 7,150 1,000

このページの先頭へ