5268 旭コンクリート工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 3,630 | 3,640 | 3,630 | 3,630 | 400 | 330 |
| 1985-12-27 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 336.36 |
| 1985-12-26 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 330 |
| 1985-12-25 | 3,750 | 3,750 | 3,680 | 3,680 | 900 | 334.55 |
| 1985-12-24 | 3,750 | 3,750 | 3,750 | 3,750 | 500 | 340.91 |
| 1985-12-23 | 3,790 | 3,790 | 3,760 | 3,790 | 1,400 | 344.55 |
| 1985-12-20 | 3,800 | 3,800 | 3,750 | 3,800 | 600 | 345.46 |
| 1985-12-19 | 3,700 | 3,900 | 3,700 | 3,800 | 4,300 | 345.46 |
| 1985-12-18 | 3,700 | 3,700 | 3,700 | 3,700 | 4,200 | 336.36 |
| 1985-12-17 | 3,700 | 3,900 | 3,700 | 3,900 | 7,900 | 354.55 |
| 1985-12-16 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 336.36 |
| 1985-12-13 | 3,570 | 3,570 | 3,570 | 3,570 | 500 | 324.55 |
| 1985-12-12 | 3,700 | 3,700 | 3,650 | 3,650 | 400 | 331.82 |
| 1985-12-11 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 338.18 |
| 1985-12-10 | 3,570 | 3,600 | 3,570 | 3,600 | 300 | 327.27 |
| 1985-12-07 | 3,520 | 3,520 | 3,520 | 3,520 | 400 | 320 |
| 1985-12-04 | 3,770 | 3,770 | 3,720 | 3,720 | 300 | 338.18 |
| 1985-12-03 | 3,740 | 3,780 | 3,740 | 3,780 | 1,300 | 343.64 |
| 1985-12-02 | 3,580 | 3,650 | 3,580 | 3,650 | 200 | 331.82 |
| 1985-11-30 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 325.46 |
| 1985-11-27 | 3,550 | 3,550 | 3,520 | 3,520 | 300 | 320 |
| 1985-11-26 | 3,510 | 3,510 | 3,480 | 3,480 | 1,300 | 316.36 |
| 1985-11-22 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 318.18 |
| 1985-11-21 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 318.18 |
| 1985-11-19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 313.64 |
| 1985-11-16 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 320.91 |
| 1985-11-15 | 3,670 | 3,680 | 3,670 | 3,680 | 500 | 334.55 |
| 1985-11-12 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 334.55 |
| 1985-11-11 | 3,760 | 3,800 | 3,750 | 3,800 | 1,000 | 345.46 |
| 1985-11-08 | 3,760 | 3,760 | 3,750 | 3,750 | 300 | 340.91 |
| 1985-11-07 | 3,570 | 3,700 | 3,570 | 3,700 | 900 | 336.36 |
| 1985-11-06 | 3,550 | 3,590 | 3,550 | 3,570 | 1,200 | 324.55 |
| 1985-11-02 | 3,560 | 3,560 | 3,510 | 3,510 | 1,900 | 319.09 |
| 1985-11-01 | 3,400 | 3,540 | 3,400 | 3,540 | 800 | 321.82 |
| 1985-10-30 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 309.09 |
| 1985-10-28 | 3,530 | 3,530 | 3,500 | 3,500 | 300 | 318.18 |
| 1985-10-26 | 3,500 | 3,500 | 3,500 | 3,500 | 600 | 318.18 |
| 1985-10-25 | 3,580 | 3,580 | 3,530 | 3,530 | 200 | 320.91 |
| 1985-10-24 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 320.91 |
| 1985-10-23 | 3,550 | 3,550 | 3,500 | 3,520 | 1,400 | 320 |
| 1985-10-22 | 3,410 | 3,500 | 3,410 | 3,500 | 1,800 | 318.18 |
| 1985-10-21 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 309.09 |
| 1985-10-19 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 309.09 |
| 1985-10-18 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 309.09 |
| 1985-10-17 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 313.64 |
| 1985-10-16 | 3,530 | 3,580 | 3,500 | 3,500 | 600 | 318.18 |
| 1985-10-15 | 3,630 | 3,630 | 3,610 | 3,610 | 400 | 328.18 |
| 1985-10-14 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 340 |
| 1985-10-11 | 3,760 | 3,760 | 3,750 | 3,750 | 400 | 340.91 |
| 1985-10-09 | 3,750 | 3,780 | 3,750 | 3,760 | 400 | 341.82 |
| 1985-10-08 | 3,750 | 3,790 | 3,750 | 3,750 | 1,000 | 340.91 |
| 1985-10-07 | 3,750 | 3,800 | 3,750 | 3,750 | 1,300 | 340.91 |
| 1985-10-05 | 3,800 | 3,800 | 3,750 | 3,750 | 3,300 | 340.91 |
| 1985-10-04 | 3,890 | 3,900 | 3,850 | 3,860 | 3,200 | 350.91 |
| 1985-10-03 | 3,850 | 3,960 | 3,830 | 3,960 | 8,800 | 360 |
| 1985-10-02 | 3,650 | 3,800 | 3,650 | 3,800 | 11,100 | 345.46 |
| 1985-10-01 | 3,650 | 3,650 | 3,600 | 3,600 | 2,400 | 327.27 |
| 1985-09-28 | 3,690 | 3,690 | 3,690 | 3,690 | 300 | 335.46 |
| 1985-09-27 | 3,650 | 3,720 | 3,650 | 3,680 | 1,100 | 334.55 |
| 1985-09-26 | 3,650 | 3,650 | 3,600 | 3,620 | 1,400 | 329.09 |
| 1985-09-25 | 3,750 | 3,750 | 3,700 | 3,750 | 1,300 | 340.91 |
| 1985-09-24 | 3,750 | 3,750 | 3,680 | 3,700 | 900 | 336.36 |
| 1985-09-21 | 3,650 | 3,740 | 3,650 | 3,700 | 2,500 | 336.36 |
| 1985-09-20 | 3,550 | 3,790 | 3,550 | 3,700 | 8,900 | 336.36 |
| 1985-09-19 | 3,340 | 3,540 | 3,340 | 3,540 | 5,400 | 321.82 |
| 1985-09-18 | 3,450 | 3,450 | 3,440 | 3,440 | 400 | 312.73 |
| 1985-09-17 | 3,400 | 3,520 | 3,370 | 3,520 | 2,200 | 320 |
| 1985-09-13 | 3,490 | 3,500 | 3,450 | 3,450 | 800 | 313.64 |
| 1985-09-12 | 3,500 | 3,510 | 3,450 | 3,490 | 2,000 | 317.27 |
| 1985-09-11 | 3,340 | 3,480 | 3,340 | 3,450 | 3,700 | 313.64 |
| 1985-09-10 | 3,380 | 3,380 | 3,340 | 3,340 | 600 | 303.64 |
| 1985-09-09 | 3,380 | 3,380 | 3,340 | 3,340 | 300 | 303.64 |
| 1985-09-07 | 3,300 | 3,400 | 3,300 | 3,400 | 700 | 309.09 |
| 1985-09-06 | 3,210 | 3,350 | 3,210 | 3,350 | 700 | 304.55 |
| 1985-09-05 | 3,300 | 3,310 | 3,290 | 3,290 | 700 | 299.09 |
| 1985-09-04 | 3,300 | 3,400 | 3,300 | 3,390 | 2,400 | 308.18 |
| 1985-09-03 | 3,250 | 3,400 | 3,250 | 3,300 | 2,700 | 300 |
| 1985-09-02 | 3,200 | 3,230 | 3,190 | 3,230 | 700 | 293.64 |
| 1985-08-31 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 295.46 |
| 1985-08-30 | 3,100 | 3,300 | 3,100 | 3,300 | 2,500 | 300 |
| 1985-08-29 | 3,060 | 3,100 | 3,060 | 3,100 | 700 | 281.82 |
| 1985-08-26 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 263.64 |
| 1985-08-23 | 2,900 | 2,900 | 2,890 | 2,890 | 600 | 262.73 |
| 1985-08-22 | 2,890 | 2,890 | 2,890 | 2,890 | 200 | 262.73 |
| 1985-08-20 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 261.82 |
| 1985-08-16 | 2,870 | 2,870 | 2,870 | 2,870 | 400 | 260.91 |
| 1985-08-12 | 2,870 | 2,870 | 2,860 | 2,860 | 200 | 260 |
| 1985-08-06 | 2,870 | 2,870 | 2,850 | 2,850 | 1,400 | 259.09 |
| 1985-08-05 | 2,860 | 2,870 | 2,860 | 2,870 | 300 | 260.91 |
| 1985-08-03 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 259.09 |
| 1985-07-30 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 255.46 |
| 1985-07-29 | 2,910 | 2,910 | 2,810 | 2,810 | 400 | 255.46 |
| 1985-07-27 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 263.64 |
| 1985-07-26 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 272.73 |
| 1985-07-24 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 281.82 |
| 1985-07-23 | 3,100 | 3,100 | 3,100 | 3,100 | 700 | 281.82 |
| 1985-07-22 | 3,180 | 3,190 | 3,180 | 3,180 | 400 | 289.09 |
| 1985-07-20 | 3,190 | 3,190 | 3,190 | 3,190 | 300 | 290 |
| 1985-07-19 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 289.09 |
| 1985-07-18 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 289.09 |
| 1985-07-17 | 3,110 | 3,190 | 3,100 | 3,190 | 600 | 290 |
| 1985-07-16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,300 | 281.82 |
| 1985-07-15 | 3,280 | 3,300 | 3,280 | 3,300 | 1,300 | 300 |
| 1985-07-12 | 3,030 | 3,160 | 3,030 | 3,160 | 900 | 287.27 |
| 1985-07-11 | 3,000 | 3,020 | 3,000 | 3,020 | 900 | 274.55 |
| 1985-07-09 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 260 |
| 1985-07-05 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 259.09 |
| 1985-07-04 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 257.27 |
| 1985-07-03 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 256.36 |
| 1985-06-21 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 250 |
| 1985-06-20 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 254.55 |
| 1985-06-19 | 2,850 | 2,850 | 2,800 | 2,800 | 1,000 | 254.55 |
| 1985-06-18 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 257.27 |
| 1985-06-14 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 272.73 |
| 1985-06-10 | 3,000 | 3,000 | 3,000 | 3,000 | 800 | 272.73 |
| 1985-06-07 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 271.82 |
| 1985-06-06 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 272.73 |
| 1985-06-05 | 2,990 | 3,000 | 2,990 | 3,000 | 900 | 272.73 |
| 1985-06-03 | 2,980 | 2,990 | 2,980 | 2,980 | 500 | 270.91 |
| 1985-06-01 | 3,010 | 3,010 | 3,000 | 3,000 | 600 | 272.73 |
| 1985-05-31 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 272.73 |
| 1985-05-30 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 271.82 |
| 1985-05-29 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 272.73 |
| 1985-05-28 | 3,100 | 3,100 | 3,000 | 3,000 | 600 | 272.73 |
| 1985-05-27 | 3,070 | 3,100 | 3,070 | 3,100 | 200 | 281.82 |
| 1985-05-25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 272.73 |
| 1985-05-23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,300 | 272.73 |
| 1985-05-22 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 272.73 |
| 1985-05-20 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 275.46 |
| 1985-05-18 | 3,080 | 3,080 | 3,030 | 3,030 | 1,500 | 275.46 |
| 1985-05-16 | 3,030 | 3,030 | 3,030 | 3,030 | 1,700 | 275.46 |
| 1985-05-15 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 275.46 |
| 1985-05-13 | 2,980 | 2,980 | 2,980 | 2,980 | 300 | 270.91 |
| 1985-05-10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 272.73 |
| 1985-05-09 | 2,980 | 2,980 | 2,980 | 2,980 | 1,300 | 270.91 |
| 1985-05-08 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 270.91 |
| 1985-05-07 | 2,920 | 2,920 | 2,900 | 2,900 | 600 | 263.64 |
| 1985-05-02 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 254.55 |
| 1985-05-01 | 2,910 | 2,910 | 2,910 | 2,910 | 400 | 264.55 |
| 1985-04-25 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 285.46 |
| 1985-04-24 | 3,140 | 3,140 | 3,140 | 3,140 | 1,100 | 285.46 |
| 1985-04-20 | 2,830 | 2,830 | 2,830 | 2,830 | 200 | 257.27 |
| 1985-04-19 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 257.27 |
| 1985-04-18 | 2,830 | 2,830 | 2,830 | 2,830 | 200 | 257.27 |
| 1985-04-17 | 2,770 | 2,770 | 2,770 | 2,770 | 1,100 | 251.82 |
| 1985-04-16 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 255.46 |
| 1985-04-15 | 2,750 | 2,800 | 2,750 | 2,800 | 800 | 254.55 |
| 1985-04-12 | 2,850 | 2,850 | 2,750 | 2,750 | 600 | 250 |
| 1985-04-10 | 2,820 | 2,820 | 2,820 | 2,820 | 400 | 256.36 |
| 1985-04-08 | 2,950 | 2,950 | 2,930 | 2,930 | 500 | 266.36 |
| 1985-04-05 | 2,960 | 2,970 | 2,960 | 2,960 | 500 | 269.09 |
| 1985-04-04 | 2,950 | 2,980 | 2,940 | 2,980 | 1,400 | 270.91 |
| 1985-04-03 | 2,990 | 2,990 | 2,990 | 2,990 | 1,200 | 271.82 |
| 1985-04-02 | 2,740 | 2,750 | 2,740 | 2,750 | 500 | 250 |
| 1985-04-01 | 2,750 | 2,750 | 2,740 | 2,740 | 600 | 249.09 |
| 1985-03-30 | 2,710 | 2,710 | 2,710 | 2,710 | 1,900 | 246.36 |
| 1985-03-20 | 3,150 | 3,160 | 3,100 | 3,100 | 2,000 | 281.82 |
| 1985-03-19 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 281.82 |
| 1985-03-18 | 3,040 | 3,040 | 3,030 | 3,040 | 400 | 276.36 |
| 1985-03-16 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 274.55 |
| 1985-03-15 | 3,020 | 3,020 | 3,010 | 3,010 | 1,200 | 273.64 |
| 1985-03-14 | 3,100 | 3,100 | 3,000 | 3,000 | 4,600 | 272.73 |
| 1985-03-13 | 3,100 | 3,100 | 3,090 | 3,090 | 900 | 280.91 |
| 1985-03-12 | 3,120 | 3,120 | 3,100 | 3,110 | 1,600 | 282.73 |
| 1985-03-11 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 281.82 |
| 1985-03-07 | 3,010 | 3,020 | 3,000 | 3,010 | 1,400 | 273.64 |
| 1985-03-06 | 3,000 | 3,000 | 3,000 | 3,000 | 3,500 | 272.73 |
| 1985-03-05 | 3,090 | 3,090 | 3,020 | 3,020 | 1,200 | 274.55 |
| 1985-03-04 | 3,050 | 3,100 | 3,050 | 3,100 | 800 | 281.82 |
| 1985-03-02 | 3,100 | 3,100 | 3,010 | 3,010 | 700 | 273.64 |
| 1985-03-01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 281.82 |
| 1985-02-28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,400 | 281.82 |
| 1985-02-27 | 3,100 | 3,120 | 3,070 | 3,100 | 2,800 | 281.82 |
| 1985-02-26 | 3,130 | 3,150 | 3,110 | 3,110 | 800 | 282.73 |
| 1985-02-25 | 3,100 | 3,100 | 3,100 | 3,100 | 600 | 281.82 |
| 1985-02-23 | 3,210 | 3,210 | 3,100 | 3,100 | 2,800 | 281.82 |
| 1985-02-22 | 3,230 | 3,230 | 3,200 | 3,200 | 700 | 290.91 |
| 1985-02-21 | 3,260 | 3,280 | 3,260 | 3,280 | 600 | 298.18 |
| 1985-02-20 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 296.36 |
| 1985-02-19 | 3,250 | 3,250 | 3,200 | 3,210 | 2,200 | 291.82 |
| 1985-02-18 | 3,300 | 3,300 | 3,230 | 3,230 | 1,000 | 293.64 |
| 1985-02-16 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 304.55 |
| 1985-02-14 | 3,420 | 3,420 | 3,400 | 3,400 | 200 | 309.09 |
| 1985-02-13 | 3,340 | 3,400 | 3,300 | 3,400 | 1,000 | 309.09 |
| 1985-02-12 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 303.64 |
| 1985-02-07 | 3,410 | 3,410 | 3,340 | 3,340 | 500 | 303.64 |
| 1985-02-06 | 3,430 | 3,430 | 3,430 | 3,430 | 300 | 311.82 |
| 1985-02-05 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 311.82 |
| 1985-02-01 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 311.82 |
| 1985-01-29 | 3,510 | 3,510 | 3,500 | 3,500 | 300 | 318.18 |
| 1985-01-26 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 327.27 |
| 1985-01-25 | 3,600 | 3,600 | 3,600 | 3,600 | 6,300 | 327.27 |
| 1985-01-24 | 3,600 | 3,600 | 3,600 | 3,600 | 800 | 327.27 |
| 1985-01-23 | 3,770 | 3,770 | 3,770 | 3,770 | 400 | 342.73 |
| 1985-01-22 | 3,850 | 3,850 | 3,790 | 3,790 | 1,000 | 344.55 |
| 1985-01-21 | 3,600 | 3,800 | 3,600 | 3,800 | 1,900 | 345.46 |
| 1985-01-19 | 3,500 | 3,600 | 3,500 | 3,600 | 500 | 327.27 |
| 1985-01-18 | 3,410 | 3,450 | 3,410 | 3,410 | 700 | 310 |
| 1985-01-17 | 3,410 | 3,410 | 3,400 | 3,400 | 6,800 | 309.09 |
| 1985-01-14 | 3,400 | 3,400 | 3,400 | 3,400 | 1,300 | 309.09 |
| 1985-01-11 | 3,400 | 3,400 | 3,400 | 3,400 | 5,900 | 309.09 |
| 1985-01-10 | 3,400 | 3,410 | 3,400 | 3,410 | 1,900 | 310 |
| 1985-01-09 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 309.09 |
| 1985-01-08 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 309.09 |
| 1985-01-07 | 3,400 | 3,400 | 3,340 | 3,400 | 1,000 | 309.09 |
| 1985-01-05 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 309.09 |
| 1985-01-04 | 3,500 | 3,500 | 3,400 | 3,400 | 1,700 | 309.09 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株