[5268 東証2部] 旭コンクリート工業 日足 時系列データ

[5268 東証2部] 旭コンクリート工業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17758.00765.00746.00760.0055004155300
2017-11-16744.00758.00744.00758.0021001568300
2017-11-15757.00758.00722.00758.001590011734600
2017-11-14759.00770.00759.00760.0081006185800
2017-11-13778.00778.00769.00770.0033002550400
2017-11-10761.00786.00705.00779.005060038719400
2017-11-09776.00776.00750.00771.002510019243400
2017-11-08760.00780.00754.00770.002820021647400
2017-11-07755.00770.00755.00764.001770013501000
2017-11-06754.00755.00745.00751.00101007578100
2017-11-02749.00753.00745.00752.0040002996600
2017-11-01744.00746.00736.00745.0079005863500
2017-10-31742.00743.00735.00743.0074005475600
2017-10-30743.00743.00742.00743.0019001411500
2017-10-27742.00745.00742.00743.0014001042300
2017-10-26736.00743.00732.00743.0046003400300
2017-10-25748.00748.00742.00742.00900672500
2017-10-24743.00747.00732.00743.002450018092800
2017-10-23745.00748.00732.00748.003900028863800
2017-10-20747.00748.00740.00744.00102007581400
2017-10-19747.00758.00740.00758.001870013866900
2017-10-18746.00747.00740.00747.003370025010100
2017-10-17742.00749.00742.00749.0048003588000
2017-10-16749.00754.00740.00745.002110015748900
2017-10-13755.00760.00745.00759.0054004066100
2017-10-12751.00760.00750.00755.0082006190400
2017-10-11746.00755.00746.00755.001670012557000
2017-10-10749.00749.00746.00749.0033002467900
2017-10-06741.00749.00739.00745.001530011366700
2017-10-05750.00755.00742.00743.002760020643200
2017-10-04738.00760.00738.00754.004370032609000
2017-10-03730.00740.00730.00739.002640019392600
2017-10-02730.00740.00719.00735.001990014586100
2017-09-29719.00730.00719.00730.004440032265900
2017-09-28717.00725.00716.00720.001490010731100
2017-09-27714.00718.00714.00718.0030002145400
2017-09-26710.00718.00708.00718.002170015549700
2017-09-25714.00720.00703.00716.003160022657200
2017-09-22705.00717.00705.00716.003000021401300
2017-09-21697.00712.00697.00712.001870013137500
2017-09-20694.00697.00688.00692.003470023994300
2017-09-19699.00699.00690.00691.0090006233300
2017-09-15698.00699.00698.00699.00300209600
2017-09-14693.00699.00693.00699.0077005372600
2017-09-13703.00703.00692.00699.00400279300
2017-09-12700.00717.00693.00697.001500010494200
2017-09-11695.00700.00695.00700.0029002024500
2017-09-08700.00700.00690.00690.003210022413000
2017-09-07690.00704.00685.00704.003500024212600
2017-09-06686.00695.00681.00694.0029001996100
2017-09-05695.00700.00695.00700.0062004321900
2017-09-04699.00700.00695.00695.0023001604500
2017-09-01705.00705.00700.00700.0015001052000
2017-08-31710.00714.00698.00705.00129009128400
2017-08-30700.00706.00700.00706.0059004149100
2017-08-29704.00705.00704.00705.001000704300
2017-08-28705.00705.00705.00705.002050014452500
2017-08-25712.00712.00705.00705.0016001134800
2017-08-24705.00711.00700.00705.0050003531200
2017-08-23705.00705.00705.00705.00200141000
2017-08-22711.00714.00704.00704.0051003636500
2017-08-21708.00712.00699.00712.0070004920100
2017-08-18706.00711.00700.00710.0057004008100
2017-08-17709.00715.00709.00715.0047003344300
2017-08-16710.00710.00700.00700.00101007151200
2017-08-15700.00709.00695.00705.0094006576600
2017-08-14714.00720.00699.00705.001580011221500
2017-08-10707.00716.00703.00709.002640018764400
2017-08-09706.00707.00692.00707.0093006561300
2017-08-08685.00707.00685.00706.001550010850500
2017-08-07687.00695.00682.00695.0080005520000
2017-08-04678.00684.00678.00684.0037002512600
2017-08-03685.00687.00680.00685.00125008562300
2017-08-02685.00685.00685.00685.0062004247000
2017-08-01688.00688.00678.00688.0032002196600
2017-07-31688.00688.00688.00688.0020001376000
2017-07-28684.00688.00680.00688.0065004451000
2017-07-27678.00685.00675.00685.0038002580700
2017-07-26688.00688.00682.00688.00500343100
2017-07-25688.00688.00680.00688.001200823900
2017-07-24683.00683.00683.00683.00300204900
2017-07-21689.00689.00689.00689.00900620100
2017-07-20679.00689.00679.00689.0020001369500
2017-07-19689.00689.00678.00689.0032002191400
2017-07-1800
2017-07-14684.00690.00684.00690.00500343200
2017-07-13691.00691.00691.00691.0062004284200
2017-07-1200
2017-07-1100
2017-07-10689.00694.00683.00693.00136009386800
2017-07-07691.00691.00691.00691.00400276400
2017-07-0600
2017-07-0500
2017-07-04691.00691.00691.00691.0020001382000
2017-07-03692.00692.00692.00692.00800553600
2017-06-3000
2017-06-29690.00692.00690.00692.00400276400
2017-06-28687.00692.00687.00692.001100756800
2017-06-27687.00693.00679.00687.00127008720000
2017-06-26688.00697.00688.00697.0066004580900
2017-06-2300
2017-06-22692.00693.00685.00692.0026001796200
2017-06-21690.00690.00682.00689.0028001921700
2017-06-20690.00695.00685.00686.0043002965300
2017-06-1900
2017-06-16688.00695.00679.00695.0048003313000
2017-06-1500
2017-06-14689.00689.00681.00689.0046003166300
2017-06-13681.00690.00677.00690.0051003498300
2017-06-12682.00690.00674.00690.00800547300
2017-06-09682.00682.00681.00681.00200136300
2017-06-0800
2017-06-07688.00688.00688.00688.0018001238400
2017-06-0600
2017-06-0500
2017-06-02687.00688.00687.00688.0040002750000
2017-06-01686.00687.00672.00687.0027001850700
2017-05-3100
2017-05-30687.00687.00687.00687.001100755700
2017-05-29690.00690.00690.00690.00200138000
2017-05-26680.00687.00680.00687.0038002590900
2017-05-25685.00685.00685.00685.00700479500
2017-05-24685.00685.00680.00685.00600409400
2017-05-2300
2017-05-22676.00686.00676.00686.0049003319900
2017-05-19680.00686.00666.00686.0042002844000
2017-05-18688.00688.00678.00687.0052003574200
2017-05-17688.00690.00682.00690.0089006123200
2017-05-16684.00690.00664.00690.0048003258300
2017-05-15688.00688.00681.00684.00800549200
2017-05-1200
2017-05-1100
2017-05-10688.00688.00688.00688.0010068800
2017-05-09682.00688.00682.00688.00200137000
2017-05-08680.00689.00680.00689.00900617100
2017-05-02680.00680.00680.00680.001300884000
2017-05-01690.00690.00690.00690.0010069000
2017-04-28682.00690.00682.00690.0034002330000
2017-04-2700
2017-04-26692.00692.00692.00692.00500346000
2017-04-25692.00692.00692.00692.001000692000
2017-04-2400
2017-04-21685.00692.00685.00692.002790019232900
2017-04-20682.00688.00673.00688.00143009829700
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-13690.00694.00680.00692.00114007852200
2017-04-12689.00690.00679.00690.0015001031500
2017-04-11685.00689.00685.00689.0015001031500
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-03695.00695.00695.00695.0010069500
2017-03-3100
2017-03-3000
2017-03-29683.00695.00683.00695.0039002690600
2017-03-28695.00695.00694.00694.0023001598200
2017-03-27695.00695.00695.00695.0017001181500
2017-03-2400
2017-03-23690.00698.00680.00698.0084005808500
2017-03-22691.00699.00691.00699.001400969000
2017-03-21699.00699.00693.00699.0020001391800
2017-03-1700
2017-03-16695.00696.00691.00696.0023001594800
2017-03-15691.00692.00691.00692.00200138300
2017-03-14687.00698.00686.00696.0036002501600
2017-03-13691.00691.00691.00691.001100760100
2017-03-1000
2017-03-09692.00697.00692.00695.0021001461200
2017-03-08695.00698.00688.00697.00123008565800
2017-03-07697.00697.00697.00697.0079005506300
2017-03-06698.00698.00698.00698.0010069800
2017-03-03697.00698.00695.00697.0085005919500
2017-03-02691.00697.00691.00697.00200138800
2017-03-01696.00697.00690.00697.0048003340800
2017-02-28693.00696.00691.00696.002360016356700
2017-02-27691.00695.00690.00695.0035002424600
2017-02-24695.00696.00694.00696.0080005562200
2017-02-23684.00695.00684.00695.0022001519300
2017-02-22694.00695.00694.00694.00600416800
2017-02-21695.00695.00695.00695.001400973000
2017-02-20695.00696.00690.00695.0065004517700
2017-02-17691.00695.00691.00695.001100762500
2017-02-16692.00696.00692.00696.0085005899300
2017-02-15690.00692.00686.00692.0035002415600
2017-02-14680.00690.00680.00690.001890013001200
2017-02-13684.00685.00677.00685.0084005722100
2017-02-10685.00686.00663.00684.00129008726500
2017-02-09685.00686.00684.00684.001470010072800
2017-02-08685.00689.00684.00684.001520010436500
2017-02-07680.00686.00673.00686.002540017363400
2017-02-06670.00680.00670.00680.002120014319600
2017-02-03669.00670.00666.00670.001770011834600
2017-02-02660.00668.00660.00668.0050003335200
2017-02-01655.00665.00651.00660.002220014674200
2017-01-31655.00660.00651.00652.0084005508900
2017-01-30665.00665.00654.00660.0079005222000
2017-01-27643.00665.00643.00665.00124008113900
2017-01-26634.00643.00634.00643.0021001339800
2017-01-25630.00634.00629.00634.00144009070700
2017-01-24630.00630.00626.00628.00108006801300
2017-01-23630.00633.00630.00633.00120007560500
2017-01-20630.00635.00630.00633.00134008448200
2017-01-19628.00628.00628.00628.0010062800
2017-01-18621.00624.00614.00622.0035002168100
2017-01-17625.00632.00625.00629.0045002833800
2017-01-16612.00625.00612.00625.0025001539800
2017-01-13606.00624.00596.00622.004460026972600
2017-01-12630.00640.00597.00598.008050049752100
2017-01-11640.00640.00640.00640.0030001920000
2017-01-10638.00640.00633.00640.0028001785800
2017-01-06639.00639.00634.00639.00500318900
2017-01-05639.00639.00639.00639.00200127800
2017-01-04646.00646.00639.00639.0030001929400
2016-12-30635.00650.00635.00649.001880012163600
2016-12-29640.00644.00630.00644.0065004159500
2016-12-28640.00644.00630.00644.0043002745000
2016-12-27639.00647.00628.00647.001780011462700
2016-12-26645.00645.00634.00644.001500962400
2016-12-22640.00646.00628.00646.004630029661300
2016-12-21638.00647.00638.00646.004530029029200
2016-12-20637.00640.00630.00640.0081005152200
2016-12-19637.00640.00630.00640.0030001913400
2016-12-16640.00642.00640.00642.0039002497200
2016-12-15647.00647.00636.00636.0043002775700
2016-12-14632.00645.00632.00642.002770017754700
2016-12-13628.00642.00618.00637.009810062311800
2016-12-12624.00624.00618.00618.0038002370000
2016-12-09624.00629.00616.00628.00156009722000
2016-12-08633.00633.00633.00633.00200126600
2016-12-07629.00633.00629.00631.001680010597100
2016-12-06626.00630.00626.00630.00900564200
2016-12-05625.00634.00625.00634.0020001260800
2016-12-02637.00637.00625.00635.00146009222900
2016-12-01636.00637.00617.00637.00122007731500
2016-11-30629.00635.00629.00635.002060013018700
2016-11-29622.00630.00622.00630.0035002180900
2016-11-28620.00630.00620.00622.001710010695900
2016-11-25624.00625.00617.00625.0060003730800
2016-11-24625.00625.00625.00625.00200125000
2016-11-22620.00633.00612.00625.002010012519900
2016-11-21618.00618.00618.00618.00700432600
2016-11-18619.00628.00619.00623.00156009722100
2016-11-17625.00625.00620.00621.0023001430700
2016-11-16622.00627.00616.00623.001850011482800
2016-11-15621.00630.00617.00630.00135008450300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter