[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 
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
2016-11-14625.00637.00617.00627.001620010147500
2016-11-11609.00623.00604.00617.002150013239100
2016-11-10595.00610.00595.00609.0069004173500
2016-11-09601.00601.00577.00585.00106006224700
2016-11-08604.00604.00595.00604.002030012223100
2016-11-07591.00600.00591.00600.0041002456800
2016-11-04603.00603.00591.00593.0032001897800
2016-11-02600.00605.00591.00603.00152009079700
2016-11-01605.00605.00605.00605.0010060500
2016-10-31605.00605.00596.00604.0026001563700
2016-10-28602.00605.00599.00605.002480014918300
2016-10-27606.00606.00603.00605.0017001026500
2016-10-26600.00606.00600.00602.001750010533400
2016-10-25596.00606.00593.00603.005880035307300
2016-10-24591.00593.00590.00593.001400829100
2016-10-21591.00595.00590.00591.00144008524400
2016-10-20590.00593.00588.00591.002270013407900
2016-10-19589.00590.00589.00590.0030001769000
2016-10-18580.00588.00580.00588.0068003967300
2016-10-17584.00584.00584.00584.0021001226400
2016-10-14576.00581.00576.00580.0059003421600
2016-10-13576.00584.00576.00584.002140012410800
2016-10-12570.00576.00570.00576.00106006060100
2016-10-11568.00570.00553.00569.00143008084200
2016-10-07569.00569.00566.00569.0041002331300
2016-10-06570.00571.00570.00571.0020001141500
2016-10-05571.00571.00569.00570.00800456100
2016-10-04572.00572.00568.00570.00112006381500
2016-10-03573.00574.00567.00570.0065003718300
2016-09-30561.00570.00556.00570.0087004918600
2016-09-29569.00569.00559.00568.0049002756700
2016-09-28562.00574.00561.00569.0088004985600
2016-09-27560.00562.00553.00558.0060003346300
2016-09-26559.00565.00557.00565.0073004100000
2016-09-23559.00559.00550.00554.0071003935100
2016-09-21560.00566.00546.00559.0093005168800
2016-09-20570.00570.00545.00560.00161008988600
2016-09-16567.00574.00565.00573.0029001650500
2016-09-15570.00574.00569.00574.0026001483100
2016-09-14570.00575.00567.00573.0055003143400
2016-09-13573.00574.00573.00574.00400229500
2016-09-12575.00575.00569.00575.0080004583800
2016-09-09567.00570.00566.00570.0063003579300
2016-09-08570.00580.00558.00571.00154008738400
2016-09-07570.00579.00566.00572.002130012160500
2016-09-06572.00584.00572.00580.0059003417100
2016-09-05585.00590.00570.00570.00149008660900
2016-09-02578.00580.00576.00580.0022001274900
2016-09-01581.00584.00578.00578.001600930300
2016-08-31578.00596.00576.00581.005620033155500
2016-08-30568.00590.00568.00588.004430025772500
2016-08-29584.00584.00554.00580.001960011288500
2016-08-26568.00588.00568.00585.002460014332800
2016-08-25568.00576.00568.00576.00105005996800
2016-08-24565.00568.00565.00568.00600339800
2016-08-23560.00565.00560.00565.0020001124900
2016-08-22561.00567.00559.00560.00154008648000
2016-08-19560.00563.00556.00561.0070003908500
2016-08-18555.00560.00551.00560.0048002662700
2016-08-17560.00560.00554.00560.0031001729300
2016-08-16564.00565.00560.00560.0055003083300
2016-08-15560.00560.00555.00560.0027001509100
2016-08-12565.00565.00553.00560.0051002846400
2016-08-10566.00566.00556.00565.0054003036800
2016-08-09561.00561.00556.00557.0037002068400
2016-08-08565.00570.00561.00561.0024001352400
2016-08-05567.00570.00567.00570.001500851700
2016-08-04571.00571.00567.00570.0044002508700
2016-08-03570.00571.00564.00571.00141008015800
2016-08-02573.00577.00570.00572.00173009890700
2016-08-01575.00582.00569.00571.004030023179700
2016-07-29578.00578.00568.00571.001800010253800
2016-07-28570.00581.00567.00570.00168009652400
2016-07-27574.00583.00565.00577.002850016386700
2016-07-26575.00575.00570.00572.0053003039300
2016-07-25570.00584.00567.00572.002240012826100
2016-07-22569.00570.00566.00567.001300737600
2016-07-21570.00585.00570.00578.00139008054600
2016-07-20574.00574.00574.00574.00200114800
2016-07-19574.00574.00565.00574.0028001597600
2016-07-15571.00576.00571.00576.00600344800
2016-07-14572.00579.00569.00576.0088005053300
2016-07-13580.00580.00580.00580.00900522000
2016-07-12580.00580.00575.00579.0044002535800
2016-07-11575.00580.00575.00580.00400231500
2016-07-0800
2016-07-0700
2016-07-06567.00575.00565.00575.0018001026300
2016-07-05570.00575.00568.00568.0033001881800
2016-07-04580.00580.00580.00580.00200116000
2016-07-01583.00583.00580.00580.00300174600
2016-06-30579.00579.00569.00578.00118006785000
2016-06-29579.00579.00570.00573.0027001552300
2016-06-28580.00585.00568.00579.002460014147600
2016-06-27584.00584.00577.00580.0051002961500
2016-06-24584.00600.00565.00590.005610033111800
2016-06-23556.00584.00556.00584.002860016325300
2016-06-22569.00569.00555.00555.00101005716100
2016-06-21560.00568.00557.00568.0056003159400
2016-06-20569.00570.00562.00570.0024001351700
2016-06-17557.00566.00557.00565.0056003131300
2016-06-16564.00571.00556.00565.00120006760100
2016-06-15570.00578.00570.00574.0042002413800
2016-06-14572.00580.00566.00577.0062003567700
2016-06-13571.00580.00571.00580.0025001431700
2016-06-10580.00586.00580.00585.00121007053100
2016-06-09575.00580.00570.00580.002650015300200
2016-06-08570.00570.00570.00570.0030001710000
2016-06-07575.00575.00569.00570.00102005822400
2016-06-06570.00576.00570.00576.00106006083700
2016-06-03572.00575.00572.00575.0020001148700
2016-06-02575.00575.00567.00575.00160009141500
2016-06-01570.00577.00570.00575.002840016341500
2016-05-31570.00573.00563.00570.00160009105100
2016-05-30573.00573.00563.00570.00115006543700
2016-05-27565.00573.00564.00573.0029001649000
2016-05-26568.00575.00565.00575.0025001420300
2016-05-25576.00576.00567.00576.001300745900
2016-05-24573.00576.00570.00576.001300744100
2016-05-23577.00577.00570.00576.001700975100
2016-05-20577.00577.00577.00577.0025001442500
2016-05-19565.00578.00565.00578.0030001713400
2016-05-18578.00578.00559.00575.0070003956500
2016-05-17574.00579.00556.00579.0023001319400
2016-05-16578.00578.00575.00575.002020011615500
2016-05-13578.00578.00569.00569.00800461500
2016-05-1200
2016-05-11580.00580.00580.00580.00300174000
2016-05-10560.00582.00560.00582.0032001820700
2016-05-0900
2016-05-06576.00576.00576.00576.00500288000
2016-05-02563.00568.00561.00568.0021001183000
2016-04-28588.00588.00569.00569.0082004718400
2016-04-27575.00589.00575.00578.00121007005300
2016-04-2600
2016-04-25585.00595.00585.00585.0093005464500
2016-04-22580.00590.00575.00585.00102005936600
2016-04-21584.00585.00578.00585.0033001914700
2016-04-20584.00586.00571.00581.00114006608100
2016-04-19594.00594.00580.00581.00101005930800
2016-04-18587.00605.00586.00594.003260019301300
2016-04-15589.00590.00587.00587.0042002473900
2016-04-14588.00588.00587.00587.00200117500
2016-04-13588.00590.00580.00587.0077004513000
2016-04-12588.00590.00560.00588.002100011963800
2016-04-11590.00590.00589.00589.00500294900
2016-04-08590.00590.00590.00590.0010059000
2016-04-0700
2016-04-06598.00600.00598.00600.0065003887900
2016-04-0500
2016-04-04598.00602.00597.00602.00700419700
2016-04-01605.00605.00605.00605.0062003751000
2016-03-31592.00608.00592.00607.0047002844500
2016-03-30602.00603.00600.00602.001100661500
2016-03-29598.00609.00598.00609.0027001640100
2016-03-28610.00610.00610.00610.00300183000
2016-03-25609.00609.00600.00608.0046002776500
2016-03-24605.00610.00604.00610.00500303300
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-17610.00613.00602.00610.0060003652400
2016-03-16610.00610.00610.00610.00200122000
2016-03-15610.00610.00610.00610.00200122000
2016-03-14610.00610.00610.00610.00200122000
2016-03-11601.00610.00600.00602.0073004414900
2016-03-10600.00607.00600.00607.0092005536500
2016-03-09602.00610.00600.00610.0037002246900
2016-03-08603.00619.00603.00619.0085005188500
2016-03-07609.00609.00609.00609.0061003714900
2016-03-04610.00610.00609.00609.00400243800
2016-03-0300
2016-03-02610.00613.00610.00613.001100672400
2016-03-01610.00615.00610.00615.001300797600
2016-02-2900
2016-02-26612.00620.00612.00620.0032001970600
2016-02-25612.00612.00601.00612.0055003328700
2016-02-24605.00613.00605.00613.0018001099700
2016-02-23609.00614.00607.00614.0017001038100
2016-02-22613.00619.00609.00614.0082005034600
2016-02-19606.00615.00603.00615.001400854400
2016-02-18613.00618.00608.00617.00104006389900
2016-02-17616.00616.00616.00616.00200123200
2016-02-16610.00616.00590.00616.001000605200
2016-02-15600.00620.00600.00620.003530021654400
2016-02-12602.00606.00588.00600.00139008339300
2016-02-10615.00620.00606.00612.0091005579700
2016-02-09620.00620.00604.00620.001710010598200
2016-02-08616.00624.00610.00624.0071004374900
2016-02-05617.00624.00617.00624.0023001423600
2016-02-0400
2016-02-0300
2016-02-02624.00630.00613.00627.00151009325000
2016-02-01635.00636.00628.00635.0020001267800
2016-01-29620.00635.00620.00630.002520015814800
2016-01-28615.00622.00613.00620.0022001361100
2016-01-27613.00624.00613.00614.0017001053100
2016-01-26613.00622.00613.00622.0058003577400
2016-01-25625.00625.00623.00623.00153009550300
2016-01-22618.00623.00613.00621.0031001917000
2016-01-21627.00628.00618.00628.001800011297600
2016-01-20626.00630.00605.00630.002420015128800
2016-01-19617.00626.00615.00626.0071004418000
2016-01-18620.00629.00619.00627.00143008886800
2016-01-15605.00623.00605.00623.0053003260200
2016-01-14619.00619.00590.00615.0077004661200
2016-01-13621.00625.00619.00625.001200746300
2016-01-12628.00629.00620.00629.0030001880000
2016-01-08629.00638.00629.00638.0058003673400
2016-01-07647.00647.00630.00639.00139008814300
2016-01-06636.00650.00634.00650.0069004463000
2016-01-05633.00646.00631.00646.001830011669800
2016-01-04650.00650.00641.00641.00300194100
2015-12-30651.00651.00648.00648.0016001041300
2015-12-29640.00649.00640.00649.00900578100
2015-12-28652.00652.00638.00640.001300838000
2015-12-25638.00659.00629.00655.00132008546000
2015-12-24630.00639.00628.00639.0031001957300
2015-12-22633.00638.00630.00638.0028001773200
2015-12-21636.00639.00636.00639.00900573400
2015-12-18639.00640.00637.00640.0053003386200
2015-12-17638.00651.00637.00649.00137008864800
2015-12-16634.00640.00634.00640.00108006854500
2015-12-15644.00644.00636.00644.0056003578200
2015-12-14640.00645.00640.00645.00900577200
2015-12-11640.00646.00640.00646.00800513100
2015-12-10647.00647.00647.00647.001300841100
2015-12-09641.00648.00640.00648.001500961100
2015-12-08640.00648.00640.00648.00500323000
2015-12-07650.00650.00644.00649.00700452800
2015-12-04647.00654.00642.00654.0021001358200
2015-12-03646.00659.00636.00657.001570010210500
2015-12-02646.00651.00646.00651.001300844300
2015-12-01653.00653.00648.00651.00500325000

   ※ 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。 

s7db.com Twitter Blog