5268 旭コンクリート工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 2,260 | 2,300 | 2,260 | 2,300 | 200 | 209.09 |
| 1983-12-27 | 2,250 | 2,260 | 2,250 | 2,260 | 900 | 205.46 |
| 1983-12-26 | 2,500 | 2,500 | 2,300 | 2,300 | 4,500 | 209.09 |
| 1983-12-24 | 2,470 | 2,510 | 2,460 | 2,500 | 3,800 | 227.27 |
| 1983-12-23 | 2,130 | 2,350 | 2,130 | 2,350 | 4,100 | 213.64 |
| 1983-12-22 | 1,970 | 2,100 | 1,970 | 2,100 | 2,100 | 190.91 |
| 1983-12-21 | 1,960 | 2,000 | 1,950 | 2,000 | 700 | 181.82 |
| 1983-12-20 | 1,970 | 1,970 | 1,970 | 1,970 | 500 | 179.09 |
| 1983-12-19 | 1,900 | 1,970 | 1,900 | 1,970 | 1,700 | 179.09 |
| 1983-12-17 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 176.36 |
| 1983-12-16 | 1,960 | 1,960 | 1,940 | 1,940 | 400 | 176.36 |
| 1983-12-15 | 1,940 | 1,940 | 1,930 | 1,930 | 1,100 | 175.46 |
| 1983-12-06 | 1,990 | 2,000 | 1,990 | 2,000 | 500 | 181.82 |
| 1983-11-25 | 2,060 | 2,060 | 2,060 | 2,060 | 300 | 187.27 |
| 1983-11-24 | 2,060 | 2,060 | 2,060 | 2,060 | 200 | 187.27 |
| 1983-11-22 | 2,060 | 2,070 | 2,060 | 2,070 | 500 | 188.18 |
| 1983-11-21 | 2,050 | 2,050 | 2,050 | 2,050 | 600 | 186.36 |
| 1983-11-18 | 2,050 | 2,140 | 2,050 | 2,050 | 2,400 | 186.36 |
| 1983-11-17 | 2,100 | 2,100 | 2,050 | 2,050 | 1,900 | 186.36 |
| 1983-11-16 | 1,970 | 2,100 | 1,970 | 2,100 | 1,400 | 190.91 |
| 1983-11-15 | 1,940 | 1,940 | 1,940 | 1,940 | 1,100 | 176.36 |
| 1983-11-14 | 1,810 | 1,810 | 1,800 | 1,810 | 1,200 | 164.55 |
| 1983-11-11 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 164.55 |
| 1983-11-10 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 168.18 |
| 1983-11-01 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 172.73 |
| 1983-10-31 | 1,850 | 1,900 | 1,850 | 1,900 | 300 | 172.73 |
| 1983-10-27 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 168.18 |
| 1983-10-21 | 1,780 | 1,780 | 1,760 | 1,760 | 400 | 160 |
| 1983-10-17 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 161.82 |
| 1983-10-12 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 160 |
| 1983-10-11 | 1,760 | 1,760 | 1,760 | 1,760 | 600 | 160 |
| 1983-10-07 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 160.91 |
| 1983-10-05 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 160 |
| 1983-09-30 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 160 |
| 1983-09-29 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 163.64 |
| 1983-09-28 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 163.64 |
| 1983-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 163.64 |
| 1983-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 163.64 |
| 1983-09-24 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 163.64 |
| 1983-09-22 | 1,820 | 1,820 | 1,810 | 1,810 | 200 | 164.55 |
| 1983-09-16 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 167.27 |
| 1983-09-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 168.18 |
| 1983-09-07 | 1,840 | 1,900 | 1,840 | 1,900 | 700 | 172.73 |
| 1983-09-05 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 167.27 |
| 1983-09-03 | 1,840 | 1,840 | 1,840 | 1,840 | 600 | 167.27 |
| 1983-08-19 | 1,800 | 1,800 | 1,750 | 1,750 | 500 | 159.09 |
| 1983-08-18 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 162.73 |
| 1983-08-15 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 165.46 |
| 1983-08-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,200 | 168.18 |
| 1983-08-10 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 165.46 |
| 1983-08-09 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 168.18 |
| 1983-08-06 | 1,900 | 1,900 | 1,850 | 1,850 | 800 | 168.18 |
| 1983-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,700 | 172.73 |
| 1983-08-01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 177.27 |
| 1983-07-28 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 177.27 |
| 1983-07-27 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 172.73 |
| 1983-07-21 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 172.73 |
| 1983-07-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 | 172.73 |
| 1983-07-18 | 1,950 | 1,950 | 1,900 | 1,900 | 1,100 | 172.73 |
| 1983-07-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 | 172.73 |
| 1983-07-14 | 1,950 | 1,950 | 1,920 | 1,920 | 500 | 174.55 |
| 1983-07-13 | 1,950 | 1,950 | 1,920 | 1,920 | 600 | 174.55 |
| 1983-07-08 | 2,070 | 2,070 | 2,070 | 2,070 | 200 | 188.18 |
| 1983-07-07 | 2,090 | 2,090 | 2,080 | 2,080 | 700 | 189.09 |
| 1983-07-06 | 2,020 | 2,020 | 2,020 | 2,020 | 1,300 | 183.64 |
| 1983-07-05 | 1,950 | 1,990 | 1,950 | 1,990 | 1,500 | 180.91 |
| 1983-07-04 | 1,950 | 1,970 | 1,950 | 1,970 | 1,200 | 179.09 |
| 1983-07-02 | 1,930 | 1,950 | 1,930 | 1,950 | 1,400 | 177.27 |
| 1983-07-01 | 1,910 | 1,930 | 1,910 | 1,930 | 600 | 175.46 |
| 1983-06-30 | 1,920 | 1,920 | 1,900 | 1,900 | 300 | 172.73 |
| 1983-06-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 172.73 |
| 1983-06-28 | 1,950 | 1,950 | 1,880 | 1,900 | 5,100 | 172.73 |
| 1983-06-27 | 1,930 | 1,930 | 1,900 | 1,900 | 2,500 | 172.73 |
| 1983-06-25 | 1,820 | 1,880 | 1,810 | 1,880 | 2,000 | 170.91 |
| 1983-06-24 | 1,780 | 1,800 | 1,780 | 1,790 | 2,100 | 162.73 |
| 1983-06-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,500 | 150 |
| 1983-06-16 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 150 |
| 1983-06-15 | 1,670 | 1,670 | 1,670 | 1,670 | 500 | 151.82 |
| 1983-06-14 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 152.73 |
| 1983-06-13 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 150 |
| 1983-06-10 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 150 |
| 1983-06-09 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 152.73 |
| 1983-06-08 | 1,680 | 1,680 | 1,680 | 1,680 | 2,100 | 152.73 |
| 1983-06-07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,300 | 152.73 |
| 1983-05-30 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 167.27 |
| 1983-05-26 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 168.18 |
| 1983-05-11 | 1,890 | 1,890 | 1,890 | 1,890 | 400 | 171.82 |
| 1983-05-10 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 173.64 |
| 1983-05-09 | 1,920 | 1,920 | 1,890 | 1,890 | 800 | 171.82 |
| 1983-05-07 | 1,880 | 1,880 | 1,880 | 1,880 | 2,100 | 170.91 |
| 1983-04-28 | 1,900 | 1,910 | 1,900 | 1,910 | 600 | 173.64 |
| 1983-04-27 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 181.82 |
| 1983-04-26 | 1,900 | 2,000 | 1,900 | 2,000 | 1,900 | 181.82 |
| 1983-04-25 | 1,900 | 1,900 | 1,890 | 1,890 | 600 | 171.82 |
| 1983-04-23 | 1,820 | 1,900 | 1,820 | 1,900 | 1,900 | 172.73 |
| 1983-04-22 | 1,780 | 1,810 | 1,780 | 1,800 | 1,600 | 163.64 |
| 1983-04-21 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 161.82 |
| 1983-04-19 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 161.82 |
| 1983-04-18 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 161.82 |
| 1983-04-15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 161.82 |
| 1983-04-14 | 1,750 | 1,800 | 1,750 | 1,800 | 600 | 163.64 |
| 1983-04-13 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 159.09 |
| 1983-04-09 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 159.09 |
| 1983-04-08 | 1,800 | 1,800 | 1,790 | 1,790 | 600 | 162.73 |
| 1983-04-07 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 162.73 |
| 1983-04-05 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 162.73 |
| 1983-04-04 | 1,710 | 1,750 | 1,710 | 1,750 | 300 | 159.09 |
| 1983-04-01 | 1,700 | 1,750 | 1,700 | 1,700 | 500 | 154.55 |
| 1983-03-30 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 154.55 |
| 1983-03-29 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 157.27 |
| 1983-03-25 | 1,770 | 1,770 | 1,720 | 1,720 | 500 | 156.36 |
| 1983-03-24 | 1,790 | 1,800 | 1,770 | 1,770 | 600 | 160.91 |
| 1983-03-23 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 159.09 |
| 1983-03-22 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 163.64 |
| 1983-03-18 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 162.73 |
| 1983-03-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 163.64 |
| 1983-03-16 | 1,710 | 1,760 | 1,710 | 1,760 | 2,600 | 160 |
| 1983-03-15 | 1,700 | 1,700 | 1,670 | 1,700 | 800 | 154.55 |
| 1983-03-14 | 1,710 | 1,760 | 1,710 | 1,760 | 900 | 160 |
| 1983-03-12 | 1,690 | 1,710 | 1,670 | 1,700 | 1,800 | 154.55 |
| 1983-03-11 | 1,490 | 1,630 | 1,490 | 1,630 | 1,100 | 148.18 |
| 1983-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 131.82 |
| 1983-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 131.82 |
| 1983-03-03 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 134.55 |
| 1983-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 131.82 |
| 1983-02-24 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 130.91 |
| 1983-02-23 | 1,450 | 1,450 | 1,430 | 1,430 | 200 | 130 |
| 1983-02-22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 130 |
| 1983-02-21 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 130 |
| 1983-02-18 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 130 |
| 1983-02-16 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 130.91 |
| 1983-02-15 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 136.36 |
| 1983-02-14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 136.36 |
| 1983-02-03 | 1,540 | 1,550 | 1,540 | 1,540 | 400 | 140 |
| 1983-02-01 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 140 |
| 1983-01-28 | 1,520 | 1,550 | 1,520 | 1,550 | 700 | 140.91 |
| 1983-01-04 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 140 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株