5268 旭コンクリート工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 3,400 | 3,400 | 3,400 | 3,400 | 1,200 | 309.09 |
| 1984-12-25 | 3,550 | 3,550 | 3,550 | 3,550 | 800 | 322.73 |
| 1984-12-24 | 3,400 | 3,500 | 3,400 | 3,500 | 1,300 | 318.18 |
| 1984-12-20 | 3,610 | 3,610 | 3,600 | 3,600 | 200 | 327.27 |
| 1984-12-19 | 3,700 | 3,700 | 3,600 | 3,600 | 700 | 327.27 |
| 1984-12-18 | 3,650 | 3,700 | 3,650 | 3,700 | 1,000 | 336.36 |
| 1984-12-17 | 3,800 | 3,800 | 3,700 | 3,700 | 800 | 336.36 |
| 1984-12-15 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 336.36 |
| 1984-12-14 | 3,700 | 3,710 | 3,700 | 3,710 | 300 | 337.27 |
| 1984-12-13 | 3,600 | 3,600 | 3,600 | 3,600 | 700 | 327.27 |
| 1984-12-11 | 3,800 | 3,800 | 3,700 | 3,700 | 200 | 336.36 |
| 1984-12-10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 345.46 |
| 1984-12-07 | 3,860 | 3,860 | 3,800 | 3,800 | 3,100 | 345.46 |
| 1984-12-05 | 3,900 | 3,900 | 3,890 | 3,890 | 300 | 353.64 |
| 1984-12-04 | 4,000 | 4,000 | 3,900 | 3,900 | 5,400 | 354.55 |
| 1984-12-03 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 363.64 |
| 1984-12-01 | 3,950 | 4,000 | 3,900 | 4,000 | 2,000 | 363.64 |
| 1984-11-30 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 365.46 |
| 1984-11-29 | 4,090 | 4,100 | 3,950 | 4,020 | 10,900 | 365.46 |
| 1984-11-28 | 4,100 | 4,100 | 4,000 | 4,010 | 10,200 | 364.55 |
| 1984-11-27 | 4,100 | 4,300 | 4,100 | 4,270 | 27,500 | 388.18 |
| 1984-11-26 | 3,890 | 4,000 | 3,860 | 4,000 | 16,100 | 363.64 |
| 1984-11-24 | 3,900 | 3,900 | 3,850 | 3,890 | 6,000 | 353.64 |
| 1984-11-22 | 3,650 | 3,930 | 3,650 | 3,910 | 37,800 | 355.46 |
| 1984-11-21 | 3,350 | 3,600 | 3,350 | 3,600 | 12,800 | 327.27 |
| 1984-11-20 | 3,300 | 3,310 | 3,300 | 3,310 | 900 | 300.91 |
| 1984-11-17 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 318.18 |
| 1984-11-16 | 3,150 | 3,450 | 3,150 | 3,450 | 3,900 | 313.64 |
| 1984-11-14 | 3,010 | 3,010 | 2,950 | 2,950 | 1,500 | 268.18 |
| 1984-11-13 | 3,060 | 3,060 | 3,000 | 3,000 | 3,000 | 272.73 |
| 1984-11-12 | 3,200 | 3,200 | 3,100 | 3,100 | 1,400 | 281.82 |
| 1984-11-09 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 286.36 |
| 1984-11-08 | 3,100 | 3,200 | 3,100 | 3,200 | 700 | 290.91 |
| 1984-11-07 | 3,190 | 3,190 | 3,050 | 3,050 | 400 | 277.27 |
| 1984-11-06 | 3,280 | 3,300 | 3,250 | 3,250 | 700 | 295.46 |
| 1984-11-05 | 3,380 | 3,380 | 3,300 | 3,300 | 3,000 | 300 |
| 1984-11-02 | 3,370 | 3,400 | 3,370 | 3,370 | 2,400 | 306.36 |
| 1984-11-01 | 3,500 | 3,570 | 3,500 | 3,550 | 500 | 322.73 |
| 1984-10-31 | 3,400 | 3,580 | 3,400 | 3,580 | 3,800 | 325.46 |
| 1984-10-30 | 3,400 | 3,400 | 3,370 | 3,380 | 2,800 | 307.27 |
| 1984-10-27 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 325.46 |
| 1984-10-25 | 3,750 | 3,900 | 3,750 | 3,840 | 16,000 | 349.09 |
| 1984-10-24 | 3,500 | 3,710 | 3,450 | 3,700 | 22,200 | 336.36 |
| 1984-10-23 | 3,600 | 3,610 | 3,480 | 3,500 | 14,800 | 318.18 |
| 1984-10-22 | 3,250 | 3,500 | 3,230 | 3,500 | 12,400 | 318.18 |
| 1984-10-20 | 3,210 | 3,260 | 3,140 | 3,200 | 7,000 | 290.91 |
| 1984-10-17 | 2,800 | 2,850 | 2,800 | 2,850 | 2,400 | 259.09 |
| 1984-10-16 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 255.46 |
| 1984-10-15 | 2,760 | 2,800 | 2,760 | 2,800 | 700 | 254.55 |
| 1984-10-12 | 2,840 | 2,840 | 2,800 | 2,800 | 200 | 254.55 |
| 1984-10-08 | 2,850 | 2,850 | 2,850 | 2,850 | 1,300 | 259.09 |
| 1984-10-06 | 2,800 | 2,850 | 2,800 | 2,850 | 1,200 | 259.09 |
| 1984-10-05 | 2,800 | 2,800 | 2,800 | 2,800 | 1,600 | 254.55 |
| 1984-10-04 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 234.55 |
| 1984-10-03 | 2,500 | 2,560 | 2,500 | 2,560 | 2,700 | 232.73 |
| 1984-10-02 | 2,710 | 2,710 | 2,590 | 2,590 | 1,100 | 235.46 |
| 1984-10-01 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 250 |
| 1984-09-29 | 2,730 | 2,730 | 2,700 | 2,700 | 700 | 245.46 |
| 1984-09-27 | 2,760 | 2,760 | 2,730 | 2,730 | 3,400 | 248.18 |
| 1984-09-26 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 249.09 |
| 1984-09-25 | 2,800 | 2,800 | 2,730 | 2,730 | 1,600 | 248.18 |
| 1984-09-22 | 2,870 | 2,870 | 2,800 | 2,800 | 400 | 254.55 |
| 1984-09-21 | 2,930 | 2,950 | 2,870 | 2,870 | 2,300 | 260.91 |
| 1984-09-20 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 263.64 |
| 1984-09-19 | 2,800 | 2,800 | 2,750 | 2,800 | 1,100 | 254.55 |
| 1984-09-18 | 2,900 | 2,900 | 2,800 | 2,800 | 2,000 | 254.55 |
| 1984-09-14 | 2,860 | 2,950 | 2,860 | 2,950 | 900 | 268.18 |
| 1984-09-13 | 2,770 | 2,880 | 2,770 | 2,850 | 3,800 | 259.09 |
| 1984-09-12 | 2,900 | 2,900 | 2,770 | 2,770 | 3,200 | 251.82 |
| 1984-09-10 | 2,900 | 2,900 | 2,850 | 2,850 | 800 | 259.09 |
| 1984-09-07 | 2,950 | 2,950 | 2,900 | 2,900 | 3,300 | 263.64 |
| 1984-09-06 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 268.18 |
| 1984-09-05 | 2,950 | 3,010 | 2,950 | 2,960 | 1,300 | 269.09 |
| 1984-09-04 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 272.73 |
| 1984-09-03 | 3,050 | 3,100 | 3,050 | 3,100 | 600 | 281.82 |
| 1984-08-31 | 3,150 | 3,200 | 3,150 | 3,200 | 600 | 290.91 |
| 1984-08-30 | 3,210 | 3,210 | 3,100 | 3,110 | 1,100 | 282.73 |
| 1984-08-29 | 3,200 | 3,200 | 3,100 | 3,150 | 1,200 | 286.36 |
| 1984-08-28 | 3,280 | 3,280 | 3,200 | 3,200 | 1,000 | 290.91 |
| 1984-08-27 | 3,210 | 3,290 | 3,200 | 3,200 | 2,200 | 290.91 |
| 1984-08-25 | 3,140 | 3,160 | 3,140 | 3,160 | 600 | 287.27 |
| 1984-08-24 | 3,140 | 3,140 | 3,140 | 3,140 | 2,900 | 285.46 |
| 1984-08-22 | 3,420 | 3,470 | 3,420 | 3,470 | 1,800 | 315.46 |
| 1984-08-21 | 3,380 | 3,400 | 3,340 | 3,400 | 4,500 | 309.09 |
| 1984-08-20 | 3,310 | 3,400 | 3,310 | 3,400 | 5,700 | 309.09 |
| 1984-08-18 | 3,150 | 3,150 | 3,150 | 3,150 | 1,500 | 286.36 |
| 1984-08-17 | 3,120 | 3,300 | 3,120 | 3,300 | 1,700 | 300 |
| 1984-08-16 | 3,120 | 3,130 | 3,120 | 3,120 | 1,600 | 283.64 |
| 1984-08-15 | 3,120 | 3,200 | 3,120 | 3,200 | 2,800 | 290.91 |
| 1984-08-14 | 3,480 | 3,480 | 3,430 | 3,450 | 2,800 | 313.64 |
| 1984-08-13 | 3,550 | 3,600 | 3,490 | 3,550 | 6,400 | 322.73 |
| 1984-08-10 | 3,250 | 3,800 | 3,250 | 3,700 | 57,000 | 336.36 |
| 1984-08-09 | 3,100 | 3,410 | 3,080 | 3,410 | 25,800 | 310 |
| 1984-08-08 | 2,800 | 3,010 | 2,800 | 3,010 | 3,700 | 273.64 |
| 1984-08-03 | 2,810 | 2,850 | 2,800 | 2,810 | 700 | 255.46 |
| 1984-08-02 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 255.46 |
| 1984-08-01 | 2,700 | 2,700 | 2,700 | 2,700 | 500 | 245.46 |
| 1984-07-31 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 240.91 |
| 1984-07-30 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 236.36 |
| 1984-07-28 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 231.82 |
| 1984-07-27 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 236.36 |
| 1984-07-21 | 2,640 | 2,650 | 2,640 | 2,650 | 400 | 240.91 |
| 1984-07-20 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 240.91 |
| 1984-07-19 | 2,640 | 2,640 | 2,640 | 2,640 | 100 | 240 |
| 1984-07-18 | 2,670 | 2,670 | 2,650 | 2,650 | 200 | 240.91 |
| 1984-06-27 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 254.55 |
| 1984-06-22 | 2,820 | 2,900 | 2,820 | 2,900 | 900 | 263.64 |
| 1984-06-21 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 245.46 |
| 1984-06-20 | 2,700 | 2,700 | 2,700 | 2,700 | 300 | 245.46 |
| 1984-06-19 | 2,700 | 2,700 | 2,700 | 2,700 | 1,400 | 245.46 |
| 1984-06-16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 256.36 |
| 1984-06-13 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 263.64 |
| 1984-06-08 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 268.18 |
| 1984-06-07 | 2,950 | 3,000 | 2,930 | 3,000 | 1,700 | 272.73 |
| 1984-06-06 | 3,000 | 3,000 | 2,990 | 3,000 | 6,200 | 272.73 |
| 1984-06-05 | 2,900 | 2,900 | 2,900 | 2,900 | 1,200 | 263.64 |
| 1984-06-04 | 2,800 | 2,810 | 2,800 | 2,810 | 1,300 | 255.46 |
| 1984-06-02 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 245.46 |
| 1984-06-01 | 2,700 | 2,810 | 2,700 | 2,800 | 2,900 | 254.55 |
| 1984-05-31 | 2,600 | 2,620 | 2,600 | 2,620 | 1,200 | 238.18 |
| 1984-05-30 | 2,590 | 2,590 | 2,550 | 2,550 | 600 | 231.82 |
| 1984-05-29 | 2,600 | 2,610 | 2,600 | 2,610 | 400 | 237.27 |
| 1984-05-28 | 2,640 | 2,640 | 2,640 | 2,640 | 200 | 240 |
| 1984-05-26 | 2,700 | 2,700 | 2,700 | 2,700 | 400 | 245.46 |
| 1984-05-25 | 2,640 | 2,700 | 2,640 | 2,700 | 600 | 245.46 |
| 1984-05-24 | 2,720 | 2,720 | 2,680 | 2,680 | 700 | 243.64 |
| 1984-05-22 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 254.55 |
| 1984-05-11 | 2,980 | 2,980 | 2,970 | 2,970 | 500 | 270 |
| 1984-05-10 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 271.82 |
| 1984-05-07 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 285.46 |
| 1984-05-04 | 3,190 | 3,190 | 3,190 | 3,190 | 700 | 290 |
| 1984-05-02 | 3,200 | 3,220 | 3,200 | 3,200 | 1,600 | 290.91 |
| 1984-05-01 | 3,200 | 3,240 | 3,200 | 3,240 | 2,100 | 294.55 |
| 1984-04-28 | 3,100 | 3,250 | 3,100 | 3,250 | 5,500 | 295.46 |
| 1984-04-27 | 3,150 | 3,150 | 3,080 | 3,090 | 6,600 | 280.91 |
| 1984-04-26 | 3,000 | 3,200 | 3,000 | 3,200 | 15,000 | 290.91 |
| 1984-04-24 | 2,700 | 2,790 | 2,700 | 2,790 | 1,800 | 253.64 |
| 1984-04-21 | 2,740 | 2,740 | 2,740 | 2,740 | 400 | 249.09 |
| 1984-04-20 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 249.09 |
| 1984-04-18 | 2,740 | 2,740 | 2,740 | 2,740 | 300 | 249.09 |
| 1984-04-16 | 2,760 | 2,760 | 2,740 | 2,740 | 1,400 | 249.09 |
| 1984-04-13 | 2,740 | 2,760 | 2,740 | 2,760 | 2,500 | 250.91 |
| 1984-04-12 | 2,760 | 2,760 | 2,760 | 2,760 | 1,600 | 250.91 |
| 1984-04-10 | 2,890 | 2,890 | 2,890 | 2,890 | 2,600 | 262.73 |
| 1984-04-09 | 2,950 | 2,950 | 2,910 | 2,910 | 1,900 | 264.55 |
| 1984-04-07 | 3,010 | 3,010 | 2,970 | 2,970 | 8,100 | 270 |
| 1984-04-06 | 2,990 | 3,010 | 2,990 | 3,000 | 14,600 | 272.73 |
| 1984-04-05 | 2,500 | 2,510 | 2,500 | 2,510 | 2,500 | 228.18 |
| 1984-04-03 | 2,260 | 2,300 | 2,260 | 2,300 | 1,400 | 209.09 |
| 1984-04-02 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 206.36 |
| 1984-03-30 | 2,260 | 2,260 | 2,260 | 2,260 | 200 | 205.46 |
| 1984-03-29 | 2,290 | 2,290 | 2,260 | 2,280 | 1,400 | 207.27 |
| 1984-03-28 | 2,270 | 2,280 | 2,260 | 2,260 | 1,400 | 205.46 |
| 1984-03-24 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 208.18 |
| 1984-03-23 | 2,290 | 2,290 | 2,290 | 2,290 | 500 | 208.18 |
| 1984-03-21 | 2,300 | 2,300 | 2,290 | 2,290 | 400 | 208.18 |
| 1984-03-17 | 2,310 | 2,310 | 2,310 | 2,310 | 100 | 210 |
| 1984-03-16 | 2,310 | 2,310 | 2,310 | 2,310 | 100 | 210 |
| 1984-03-15 | 2,300 | 2,310 | 2,300 | 2,300 | 1,400 | 209.09 |
| 1984-03-14 | 2,300 | 2,300 | 2,300 | 2,300 | 1,700 | 209.09 |
| 1984-03-13 | 2,300 | 2,300 | 2,300 | 2,300 | 600 | 209.09 |
| 1984-03-07 | 2,460 | 2,460 | 2,450 | 2,450 | 300 | 222.73 |
| 1984-03-06 | 2,450 | 2,490 | 2,450 | 2,450 | 1,000 | 222.73 |
| 1984-03-05 | 2,470 | 2,490 | 2,470 | 2,490 | 300 | 226.36 |
| 1984-03-03 | 2,450 | 2,470 | 2,450 | 2,470 | 700 | 224.55 |
| 1984-03-02 | 2,460 | 2,460 | 2,450 | 2,450 | 1,300 | 222.73 |
| 1984-03-01 | 2,450 | 2,450 | 2,410 | 2,450 | 1,600 | 222.73 |
| 1984-02-29 | 2,450 | 2,450 | 2,450 | 2,450 | 600 | 222.73 |
| 1984-02-28 | 2,450 | 2,490 | 2,400 | 2,400 | 3,100 | 218.18 |
| 1984-02-27 | 2,400 | 2,500 | 2,390 | 2,500 | 2,700 | 227.27 |
| 1984-02-25 | 2,330 | 2,330 | 2,320 | 2,320 | 400 | 210.91 |
| 1984-02-24 | 2,360 | 2,360 | 2,300 | 2,340 | 1,400 | 212.73 |
| 1984-02-23 | 2,360 | 2,360 | 2,360 | 2,360 | 1,400 | 214.55 |
| 1984-02-22 | 2,250 | 2,250 | 2,200 | 2,200 | 800 | 200 |
| 1984-02-21 | 2,370 | 2,370 | 2,370 | 2,370 | 1,200 | 215.46 |
| 1984-02-20 | 2,200 | 2,370 | 2,200 | 2,370 | 3,800 | 215.46 |
| 1984-02-18 | 2,240 | 2,240 | 2,240 | 2,240 | 500 | 203.64 |
| 1984-02-17 | 2,220 | 2,220 | 2,220 | 2,220 | 300 | 201.82 |
| 1984-02-14 | 2,210 | 2,250 | 2,210 | 2,250 | 500 | 204.55 |
| 1984-02-10 | 2,250 | 2,250 | 2,200 | 2,200 | 600 | 200 |
| 1984-02-08 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 200 |
| 1984-02-06 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | 204.55 |
| 1984-02-04 | 2,260 | 2,260 | 2,260 | 2,260 | 200 | 205.46 |
| 1984-02-03 | 2,240 | 2,240 | 2,240 | 2,240 | 400 | 203.64 |
| 1984-02-02 | 2,250 | 2,250 | 2,240 | 2,240 | 900 | 203.64 |
| 1984-02-01 | 2,300 | 2,300 | 2,250 | 2,250 | 1,100 | 204.55 |
| 1984-01-28 | 2,300 | 2,300 | 2,300 | 2,300 | 600 | 209.09 |
| 1984-01-27 | 2,350 | 2,350 | 2,350 | 2,350 | 800 | 213.64 |
| 1984-01-25 | 2,190 | 2,200 | 2,190 | 2,200 | 1,400 | 200 |
| 1984-01-24 | 2,210 | 2,210 | 2,200 | 2,200 | 600 | 200 |
| 1984-01-23 | 2,220 | 2,220 | 2,200 | 2,200 | 600 | 200 |
| 1984-01-21 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 200 |
| 1984-01-20 | 2,230 | 2,230 | 2,200 | 2,200 | 600 | 200 |
| 1984-01-13 | 2,350 | 2,350 | 2,350 | 2,350 | 400 | 213.64 |
| 1984-01-12 | 2,390 | 2,390 | 2,390 | 2,390 | 100 | 217.27 |
| 1984-01-11 | 2,350 | 2,400 | 2,350 | 2,390 | 1,600 | 217.27 |
| 1984-01-07 | 2,430 | 2,430 | 2,430 | 2,430 | 200 | 220.91 |
| 1984-01-06 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 220.91 |
| 1984-01-05 | 2,420 | 2,430 | 2,410 | 2,430 | 800 | 220.91 |
| 1984-01-04 | 2,300 | 2,380 | 2,300 | 2,380 | 1,900 | 216.36 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株