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
1993/12/28 1,950 1,950 1,950 1,950 1,000
1993/12/27 1,970 1,970 1,950 1,950 32,000
1993/12/24 1,950 1,950 1,950 1,950 4,000
1993/12/22 1,990 1,990 1,950 1,950 14,000
1993/12/21 2,000 2,000 1,990 1,990 7,000
1993/12/20 2,020 2,020 1,970 1,990 13,000
1993/12/17 2,000 2,000 1,990 1,990 3,000
1993/12/16 1,990 1,990 1,990 1,990 19,000
1993/12/15 1,990 1,990 1,990 1,990 15,000
1993/12/14 2,000 2,000 1,960 1,960 15,000
1993/12/10 2,010 2,010 2,010 2,010 2,000
1993/12/09 2,010 2,010 2,010 2,010 3,000
1993/12/08 1,950 1,950 1,950 1,950 1,000
1993/12/03 2,000 2,000 2,000 2,000 10,000
1993/11/30 2,030 2,050 2,030 2,050 4,000
1993/11/26 2,150 2,150 2,150 2,150 10,000
1993/11/24 2,110 2,150 2,110 2,150 8,000
1993/11/22 2,150 2,150 2,110 2,110 7,000
1993/11/18 2,100 2,100 2,100 2,100 1,000
1993/11/17 2,110 2,120 2,100 2,100 34,000
1993/11/16 2,110 2,110 2,110 2,110 2,000
1993/11/15 2,110 2,110 2,110 2,110 1,000
1993/11/12 2,100 2,100 2,100 2,100 2,000
1993/11/11 2,100 2,100 2,100 2,100 1,000
1993/11/10 2,080 2,100 2,070 2,100 4,000
1993/11/09 2,120 2,120 2,120 2,120 2,000
1993/11/08 2,120 2,120 2,120 2,120 1,000
1993/11/05 2,180 2,180 2,120 2,150 17,000
1993/10/29 2,130 2,130 2,120 2,120 50,000
1993/10/28 2,150 2,150 2,120 2,150 25,000
1993/10/27 2,150 2,150 2,150 2,150 14,000
1993/10/26 2,160 2,160 2,160 2,160 5,000
1993/10/25 2,170 2,170 2,170 2,170 3,000
1993/10/22 2,170 2,170 2,170 2,170 18,000
1993/10/21 2,200 2,200 2,170 2,170 38,000
1993/10/20 2,200 2,200 2,200 2,200 18,000
1993/10/19 2,200 2,200 2,200 2,200 50,000
1993/10/18 2,140 2,140 2,140 2,140 6,000
1993/10/13 2,140 2,140 2,140 2,140 6,000
1993/10/12 2,150 2,150 2,140 2,140 28,000
1993/10/08 2,200 2,200 2,140 2,140 57,000
1993/10/07 2,200 2,200 2,200 2,200 3,000
1993/10/06 2,150 2,200 2,150 2,200 17,000
1993/10/05 2,150 2,150 2,150 2,150 1,000
1993/10/01 2,150 2,150 2,150 2,150 5,000
1993/09/29 2,110 2,110 2,100 2,100 13,000
1993/09/28 2,100 2,100 2,100 2,100 11,000
1993/09/27 2,120 2,120 2,120 2,120 1,000
1993/09/21 2,150 2,150 2,130 2,150 28,000
1993/09/20 2,150 2,160 2,110 2,130 25,000
1993/09/17 2,270 2,270 2,160 2,180 13,000
1993/09/14 2,280 2,280 2,280 2,280 7,000
1993/09/13 2,160 2,160 2,160 2,160 2,000
1993/09/09 2,300 2,300 2,240 2,240 15,000
1993/09/08 2,290 2,290 2,290 2,290 9,000
1993/09/07 2,300 2,300 2,260 2,290 5,000
1993/09/02 2,260 2,260 2,260 2,260 3,000
1993/09/01 2,250 2,300 2,250 2,300 14,000
1993/08/31 2,310 2,310 2,310 2,310 4,000
1993/08/30 2,200 2,200 2,200 2,200 2,000
1993/08/27 2,230 2,230 2,230 2,230 20,000
1993/08/26 2,220 2,220 2,220 2,220 1,000
1993/08/25 2,250 2,280 2,250 2,280 4,000
1993/08/24 2,310 2,330 2,280 2,280 44,000
1993/08/23 2,310 2,330 2,310 2,330 21,000
1993/08/20 2,270 2,320 2,270 2,320 103,000
1993/08/19 2,220 2,270 2,220 2,270 10,000
1993/08/18 2,150 2,230 2,150 2,220 3,000
1993/08/17 2,200 2,230 2,200 2,230 6,000
1993/08/16 2,230 2,230 2,230 2,230 1,000
1993/08/13 2,280 2,280 2,260 2,260 12,000
1993/08/12 2,240 2,280 2,230 2,280 34,000
1993/08/11 2,120 2,130 2,120 2,120 20,000
1993/08/10 2,100 2,100 2,100 2,100 36,000
1993/08/09 2,060 2,060 2,060 2,060 7,000
1993/08/06 2,060 2,060 2,040 2,060 88,000
1993/08/05 2,070 2,080 2,060 2,060 5,000
1993/08/04 2,060 2,080 2,060 2,080 16,000
1993/08/03 2,020 2,060 2,020 2,060 10,000
1993/08/02 2,080 2,100 2,050 2,060 84,000
1993/07/30 2,110 2,110 2,050 2,050 66,000
1993/07/29 2,090 2,100 2,090 2,100 26,000
1993/07/28 2,100 2,100 2,100 2,100 5,000
1993/07/26 2,110 2,110 2,110 2,110 2,000
1993/07/22 2,150 2,150 2,130 2,130 57,000
1993/07/20 2,150 2,150 2,150 2,150 26,000
1993/07/19 2,150 2,160 2,150 2,150 13,000
1993/07/16 2,150 2,160 2,150 2,160 7,000
1993/07/15 2,190 2,190 2,190 2,190 7,000
1993/07/13 2,190 2,190 2,190 2,190 18,000
1993/07/12 2,190 2,190 2,190 2,190 12,000
1993/07/09 2,200 2,200 2,190 2,190 12,000
1993/07/08 2,170 2,170 2,170 2,170 5,000
1993/07/07 2,170 2,200 2,170 2,190 54,000
1993/07/06 2,200 2,200 2,170 2,170 4,000
1993/07/02 2,200 2,200 2,200 2,200 2,000
1993/06/29 2,250 2,250 2,210 2,210 2,000
1993/06/28 2,220 2,230 2,220 2,220 42,000
1993/06/25 2,200 2,230 2,200 2,230 24,000
1993/06/24 2,200 2,220 2,200 2,210 38,000
1993/06/23 2,200 2,200 2,200 2,200 10,000
1993/06/22 2,200 2,210 2,200 2,210 36,000
1993/06/21 2,230 2,250 2,230 2,230 30,000
1993/06/18 2,220 2,220 2,220 2,220 1,000
1993/06/17 2,220 2,220 2,220 2,220 1,000
1993/06/16 2,280 2,280 2,200 2,220 36,000
1993/06/15 2,290 2,290 2,280 2,280 6,000
1993/06/14 2,290 2,290 2,290 2,290 3,000
1993/06/11 2,280 2,280 2,280 2,280 3,000
1993/06/10 2,280 2,280 2,280 2,280 1,000
1993/06/08 2,350 2,350 2,320 2,320 24,000
1993/06/07 2,350 2,350 2,350 2,350 3,000
1993/06/03 2,290 2,350 2,290 2,350 3,000
1993/06/02 2,340 2,350 2,300 2,350 6,000
1993/05/31 2,380 2,380 2,380 2,380 6,000
1993/05/28 2,440 2,480 2,440 2,480 3,000
1993/05/27 2,430 2,480 2,430 2,480 4,000
1993/05/26 2,400 2,500 2,360 2,500 29,000
1993/05/25 2,360 2,450 2,360 2,450 16,000
1993/05/24 2,400 2,400 2,340 2,400 27,000
1993/05/21 2,350 2,400 2,350 2,400 9,000
1993/05/20 2,330 2,350 2,330 2,350 6,000
1993/05/19 2,390 2,400 2,390 2,390 37,000
1993/05/18 2,380 2,400 2,380 2,400 10,000
1993/05/17 2,380 2,400 2,370 2,400 26,000
1993/05/14 2,350 2,350 2,350 2,350 12,000
1993/05/12 2,360 2,400 2,360 2,380 17,000
1993/05/11 2,400 2,410 2,350 2,350 55,000
1993/05/10 2,350 2,400 2,350 2,400 32,000
1993/05/07 2,290 2,350 2,290 2,350 32,000
1993/05/06 2,290 2,290 2,290 2,290 12,000
1993/04/30 2,280 2,290 2,280 2,280 29,000
1993/04/28 2,210 2,280 2,210 2,280 26,000
1993/04/27 2,210 2,260 2,190 2,260 69,000
1993/04/26 2,200 2,240 2,200 2,240 21,000
1993/04/23 2,210 2,240 2,210 2,240 5,000
1993/04/22 2,210 2,250 2,210 2,250 12,000
1993/04/21 2,250 2,250 2,220 2,250 11,000
1993/04/20 2,290 2,290 2,250 2,250 30,000
1993/04/19 2,280 2,290 2,280 2,290 12,000
1993/04/16 2,300 2,310 2,300 2,300 11,000
1993/04/15 2,290 2,310 2,270 2,310 55,000
1993/04/14 2,320 2,340 2,300 2,300 36,000
1993/04/13 2,190 2,320 2,180 2,320 97,000
1993/04/12 2,160 2,160 2,160 2,160 13,000
1993/04/09 2,100 2,100 2,000 2,100 48,000
1993/04/08 2,060 2,100 2,060 2,080 4,000
1993/04/07 2,030 2,050 2,020 2,050 48,000
1993/04/06 2,050 2,050 2,000 2,020 89,000
1993/04/05 1,930 1,950 1,930 1,950 16,000
1993/04/02 1,910 1,920 1,870 1,920 111,000
1993/04/01 1,880 1,900 1,880 1,890 143,000
1993/03/31 1,950 1,950 1,900 1,900 67,000
1993/03/30 1,980 1,980 1,980 1,980 1,000
1993/03/29 1,980 2,000 1,980 1,980 37,000
1993/03/26 2,030 2,030 1,950 2,000 93,000
1993/03/25 1,940 2,050 1,940 2,020 74,000
1993/03/24 1,910 1,910 1,910 1,910 1,000
1993/03/23 1,950 1,950 1,920 1,950 59,000
1993/03/22 1,890 1,910 1,890 1,900 49,000
1993/03/19 1,880 1,880 1,850 1,850 43,000
1993/03/18 1,890 1,890 1,870 1,870 41,000
1993/03/17 1,890 1,890 1,890 1,890 6,000
1993/03/16 1,900 1,900 1,880 1,900 56,000
1993/03/15 1,820 1,880 1,820 1,880 36,000
1993/03/12 1,810 1,870 1,810 1,860 21,000
1993/03/11 1,790 1,850 1,790 1,850 49,000
1993/03/10 1,800 1,800 1,780 1,790 50,000
1993/03/09 1,800 1,800 1,800 1,800 25,000
1993/03/08 1,790 1,800 1,760 1,800 4,000
1993/03/03 1,740 1,750 1,740 1,750 18,000
1993/03/02 1,740 1,740 1,740 1,740 5,000
1993/03/01 1,740 1,740 1,740 1,740 20,000
1993/02/23 1,730 1,740 1,730 1,740 20,000
1993/02/22 1,730 1,730 1,730 1,730 27,000
1993/02/19 1,710 1,710 1,710 1,710 1,000
1993/02/16 1,740 1,740 1,740 1,740 5,000
1993/02/15 1,730 1,730 1,730 1,730 10,000
1993/02/12 1,710 1,720 1,710 1,720 3,000
1993/02/10 1,710 1,710 1,710 1,710 1,000
1993/02/04 1,770 1,770 1,700 1,700 20,000
1993/02/01 1,750 1,750 1,750 1,750 5,000
1993/01/29 1,760 1,780 1,750 1,750 40,000
1993/01/27 1,750 1,750 1,730 1,730 15,000
1993/01/25 1,720 1,720 1,720 1,720 1,000
1993/01/22 1,770 1,770 1,750 1,750 17,000
1993/01/21 1,770 1,770 1,750 1,750 6,000
1993/01/19 1,740 1,740 1,740 1,740 19,000
1993/01/18 1,720 1,720 1,720 1,720 1,000
1993/01/12 1,700 1,730 1,700 1,700 20,000
1993/01/11 1,690 1,700 1,680 1,700 6,000
1993/01/06 1,700 1,700 1,700 1,700 3,000
1993/01/05 1,700 1,700 1,700 1,700 3,000
1993/01/04 1,740 1,740 1,740 1,740 2,000

このページの先頭へ