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
1999/12/30 313 313 312 312 3,000
1999/12/29 313 313 313 313 2,000
1999/12/28 312 313 312 313 3,000
1999/12/27 319 333 311 311 16,000
1999/12/24 348 348 344 344 3,000
1999/12/22 310 311 310 311 4,000
1999/12/21 311 311 311 311 2,000
1999/12/20 310 311 300 311 9,000
1999/12/17 320 320 300 300 22,000
1999/12/16 330 330 326 326 7,000
1999/12/15 330 330 330 330 4,000
1999/12/14 340 340 326 326 2,000
1999/12/13 340 340 326 340 5,000
1999/12/10 348 348 348 348 2,000
1999/12/09 357 357 357 357 3,000
1999/12/08 340 340 340 340 3,000
1999/12/07 340 340 340 340 8,000
1999/12/06 346 346 340 340 13,000
1999/12/03 350 350 350 350 3,000
1999/12/02 347 347 346 346 5,000
1999/12/01 359 359 333 340 23,000
1999/11/30 370 370 370 370 6,000
1999/11/25 389 389 389 389 1,000
1999/11/24 373 386 373 386 3,000
1999/11/22 391 395 371 372 5,000
1999/11/19 390 390 390 390 1,000
1999/11/18 390 390 390 390 1,000
1999/11/16 370 370 370 370 8,000
1999/11/15 375 375 375 375 2,000
1999/11/12 380 380 380 380 4,000
1999/11/11 380 380 380 380 4,000
1999/11/10 380 380 380 380 6,000
1999/11/08 390 390 390 390 3,000
1999/11/04 380 380 380 380 2,000
1999/11/02 371 371 366 366 7,000
1999/11/01 421 421 421 421 1,000
1999/10/29 391 391 391 391 1,000
1999/10/28 425 425 425 425 1,000
1999/10/27 381 390 381 390 15,000
1999/10/25 429 429 429 429 2,000
1999/10/22 393 395 393 395 3,000
1999/10/21 390 390 390 390 1,000
1999/10/20 420 420 398 410 3,000
1999/10/19 401 401 401 401 1,000
1999/10/18 410 410 401 401 8,000
1999/10/15 421 421 421 421 4,000
1999/10/13 421 421 421 421 1,000
1999/10/12 431 431 421 421 11,000
1999/10/08 410 410 401 401 9,000
1999/10/07 444 444 425 425 13,000
1999/10/06 420 430 420 430 12,000
1999/10/05 415 420 415 420 2,000
1999/10/01 420 420 420 420 1,000
1999/09/30 419 419 419 419 1,000
1999/09/29 390 390 390 390 2,000
1999/09/28 390 390 390 390 1,000
1999/09/27 390 390 390 390 8,000
1999/09/24 394 394 394 394 2,000
1999/09/22 395 395 384 384 6,000
1999/09/21 401 410 400 400 32,000
1999/09/20 435 435 400 400 30,000
1999/09/17 440 440 440 440 1,000
1999/09/16 450 450 450 450 1,000
1999/09/14 450 450 450 450 2,000
1999/09/13 460 460 450 450 16,000
1999/09/10 460 460 460 460 3,000
1999/09/09 460 460 460 460 3,000
1999/09/07 455 455 455 455 5,000
1999/09/06 480 480 480 480 5,000
1999/09/03 500 500 500 500 25,000
1999/09/02 488 488 488 488 14,000
1999/09/01 474 480 474 474 11,000
1999/08/25 467 467 467 467 1,000
1999/08/24 452 452 452 452 3,000
1999/08/23 451 451 451 451 2,000
1999/08/20 490 490 490 490 1,000
1999/08/18 495 495 495 495 1,000
1999/08/17 470 470 470 470 6,000
1999/08/13 466 466 466 466 1,000
1999/08/12 470 470 466 466 5,000
1999/08/11 465 470 465 470 3,000
1999/08/10 499 499 499 499 2,000
1999/08/09 500 500 500 500 2,000
1999/08/06 465 465 465 465 4,000
1999/08/05 560 560 560 560 22,000
1999/08/04 495 495 480 490 20,000
1999/08/03 480 490 480 490 8,000
1999/07/30 471 471 470 470 7,000
1999/07/29 470 470 470 470 1,000
1999/07/28 501 501 495 495 7,000
1999/07/27 501 501 500 500 10,000
1999/07/26 530 530 500 501 7,000
1999/07/23 535 542 527 530 9,000
1999/07/22 550 555 550 550 27,000
1999/07/21 559 560 547 550 27,000
1999/07/19 535 550 535 545 16,000
1999/07/16 549 549 542 545 14,000
1999/07/15 549 550 540 540 7,000
1999/07/14 550 550 530 549 15,000
1999/07/12 549 550 540 550 14,000
1999/07/09 529 540 529 539 33,000
1999/07/08 512 530 512 530 19,000
1999/07/07 500 520 500 510 31,000
1999/07/06 520 520 500 500 13,000
1999/07/05 530 530 520 521 42,000
1999/07/02 529 535 520 525 29,000
1999/07/01 499 530 498 530 79,000
1999/06/30 490 490 480 485 29,000
1999/06/29 495 500 485 500 64,000
1999/06/28 475 480 475 480 15,000
1999/06/25 470 475 470 474 34,000
1999/06/24 470 475 470 470 26,000
1999/06/23 485 485 472 472 48,000
1999/06/22 483 483 470 475 70,000
1999/06/21 423 462 420 462 55,000
1999/06/18 423 423 415 420 11,000
1999/06/17 410 418 410 418 5,000
1999/06/15 410 410 410 410 1,000
1999/06/14 400 400 400 400 1,000
1999/06/11 391 391 391 391 4,000
1999/06/10 410 410 410 410 3,000
1999/06/09 410 410 410 410 1,000
1999/06/08 410 410 409 410 5,000
1999/06/07 410 410 406 406 9,000
1999/06/04 398 409 398 403 18,000
1999/06/03 405 405 395 395 7,000
1999/06/02 395 410 395 395 33,000
1999/06/01 393 395 392 392 11,000
1999/05/31 391 391 391 391 1,000
1999/05/27 399 400 399 400 11,000
1999/05/26 399 399 399 399 9,000
1999/05/25 393 400 390 395 14,000
1999/05/24 391 400 385 393 35,000
1999/05/21 373 378 373 378 2,000
1999/05/20 390 390 381 381 4,000
1999/05/19 390 390 390 390 1,000
1999/05/17 395 395 395 395 4,000
1999/05/14 393 393 393 393 2,000
1999/05/13 398 398 398 398 12,000
1999/05/12 398 398 398 398 4,000
1999/05/11 405 405 391 391 14,000
1999/05/10 381 385 381 385 13,000
1999/05/07 375 375 374 375 7,000
1999/05/06 366 370 366 369 9,000
1999/04/30 365 365 365 365 2,000
1999/04/28 370 370 362 368 9,000
1999/04/27 362 370 362 370 6,000
1999/04/26 361 365 361 365 3,000
1999/04/23 360 360 360 360 8,000
1999/04/22 361 365 360 360 9,000
1999/04/21 380 380 360 370 9,000
1999/04/20 385 385 375 375 17,000
1999/04/19 381 385 381 385 17,000
1999/04/16 379 385 378 385 8,000
1999/04/15 374 375 374 375 7,000
1999/04/14 373 374 373 374 5,000
1999/04/13 380 380 375 375 10,000
1999/04/12 382 382 380 382 39,000
1999/04/09 388 390 379 383 46,000
1999/04/08 385 385 380 383 28,000
1999/04/07 380 385 380 385 4,000
1999/04/06 382 395 381 385 24,000
1999/04/05 370 380 370 370 11,000
1999/04/02 370 370 360 360 4,000
1999/04/01 347 360 347 360 9,000
1999/03/31 400 400 392 397 93,000
1999/03/30 391 395 390 395 89,000
1999/03/29 375 380 375 380 76,000
1999/03/26 370 375 365 375 64,000
1999/03/25 332 340 331 338 23,000
1999/03/24 307 335 307 326 16,000
1999/03/23 346 350 345 345 11,000
1999/03/19 340 344 335 344 19,000
1999/03/18 332 347 332 340 11,000
1999/03/17 335 348 330 330 31,000
1999/03/16 316 329 316 328 20,000
1999/03/15 310 320 310 317 19,000
1999/03/12 309 310 309 310 4,000
1999/03/11 308 309 308 309 4,000
1999/03/10 307 307 307 307 2,000
1999/03/09 307 310 307 310 9,000
1999/03/08 300 307 300 307 6,000
1999/03/05 291 300 291 300 10,000
1999/03/04 291 294 291 294 10,000
1999/03/03 294 294 294 294 2,000
1999/03/02 291 293 291 293 5,000
1999/03/01 294 294 290 290 38,000
1999/02/26 290 291 290 291 19,000
1999/02/25 289 291 289 290 28,000
1999/02/24 298 298 286 286 37,000
1999/02/23 293 303 293 303 11,000
1999/02/22 300 303 300 303 3,000
1999/02/19 285 295 285 295 8,000
1999/02/18 285 285 285 285 24,000
1999/02/17 285 286 285 285 22,000
1999/02/16 285 295 285 285 18,000
1999/02/15 290 290 290 290 6,000
1999/02/12 300 300 300 300 8,000
1999/02/10 302 305 301 301 4,000
1999/02/09 305 305 305 305 3,000
1999/02/08 304 305 304 305 4,000
1999/02/05 305 305 305 305 15,000
1999/02/04 305 305 305 305 1,000
1999/02/03 320 320 320 320 1,000
1999/02/02 320 320 320 320 2,000
1999/02/01 325 325 325 325 2,000
1999/01/29 315 320 315 320 3,000
1999/01/28 315 315 315 315 3,000
1999/01/27 315 315 315 315 3,000
1999/01/26 324 325 324 325 2,000
1999/01/25 323 325 323 325 6,000
1999/01/22 311 319 311 319 4,000
1999/01/21 323 323 323 323 2,000
1999/01/20 348 348 348 348 1,000
1999/01/19 349 349 349 349 1,000
1999/01/13 350 350 350 350 1,000
1999/01/12 349 349 349 349 1,000
1999/01/05 350 350 349 349 3,000
1999/01/04 350 350 350 350 1,000

このページの先頭へ