5268 旭コンクリート工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 454.55 |
| 1986-12-22 | 5,130 | 5,130 | 5,000 | 5,000 | 600 | 454.55 |
| 1986-12-16 | 4,730 | 4,730 | 4,730 | 4,730 | 200 | 430 |
| 1986-12-12 | 4,730 | 4,730 | 4,700 | 4,700 | 400 | 427.27 |
| 1986-12-11 | 4,730 | 4,730 | 4,730 | 4,730 | 300 | 430 |
| 1986-12-09 | 4,740 | 4,740 | 4,730 | 4,730 | 300 | 430 |
| 1986-12-08 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 430 |
| 1986-12-05 | 4,740 | 4,740 | 4,730 | 4,730 | 1,100 | 430 |
| 1986-12-04 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 | 430.91 |
| 1986-12-03 | 4,800 | 4,850 | 4,740 | 4,740 | 1,200 | 430.91 |
| 1986-12-02 | 4,730 | 4,750 | 4,730 | 4,750 | 500 | 431.82 |
| 1986-12-01 | 4,620 | 4,660 | 4,620 | 4,660 | 800 | 423.64 |
| 1986-11-29 | 4,600 | 4,600 | 4,600 | 4,600 | 500 | 418.18 |
| 1986-11-28 | 4,800 | 4,800 | 4,700 | 4,700 | 2,900 | 427.27 |
| 1986-11-22 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 440.91 |
| 1986-11-20 | 5,200 | 5,200 | 5,190 | 5,200 | 1,100 | 472.73 |
| 1986-11-14 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 427.27 |
| 1986-11-13 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 419.09 |
| 1986-11-07 | 4,600 | 4,600 | 4,550 | 4,550 | 500 | 413.64 |
| 1986-11-01 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 413.64 |
| 1986-10-31 | 4,550 | 4,550 | 4,550 | 4,550 | 400 | 413.64 |
| 1986-10-30 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 409.09 |
| 1986-10-29 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 409.09 |
| 1986-10-27 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 409.09 |
| 1986-10-24 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 400 |
| 1986-10-16 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 400 |
| 1986-10-01 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 463.64 |
| 1986-09-29 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 472.73 |
| 1986-09-27 | 5,210 | 5,210 | 5,210 | 5,210 | 500 | 473.64 |
| 1986-09-24 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 472.73 |
| 1986-09-22 | 5,200 | 5,300 | 5,200 | 5,300 | 500 | 481.82 |
| 1986-09-19 | 5,200 | 5,200 | 5,200 | 5,200 | 700 | 472.73 |
| 1986-09-18 | 5,300 | 5,310 | 5,200 | 5,200 | 400 | 472.73 |
| 1986-09-16 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 481.82 |
| 1986-09-12 | 5,380 | 5,380 | 5,380 | 5,380 | 1,000 | 489.09 |
| 1986-09-10 | 5,710 | 5,750 | 5,700 | 5,700 | 2,200 | 518.18 |
| 1986-09-09 | 5,700 | 5,710 | 5,700 | 5,700 | 1,200 | 518.18 |
| 1986-09-08 | 5,540 | 5,540 | 5,540 | 5,540 | 400 | 503.64 |
| 1986-09-04 | 5,300 | 5,300 | 5,300 | 5,300 | 300 | 481.82 |
| 1986-09-03 | 5,260 | 5,280 | 5,250 | 5,280 | 1,400 | 480 |
| 1986-09-02 | 5,320 | 5,320 | 5,250 | 5,250 | 1,400 | 477.27 |
| 1986-09-01 | 5,300 | 5,300 | 5,300 | 5,300 | 1,600 | 481.82 |
| 1986-08-30 | 5,260 | 5,300 | 5,260 | 5,300 | 500 | 481.82 |
| 1986-08-29 | 5,250 | 5,250 | 5,250 | 5,250 | 600 | 477.27 |
| 1986-08-28 | 5,300 | 5,300 | 5,240 | 5,240 | 1,200 | 476.36 |
| 1986-08-27 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 481.82 |
| 1986-08-26 | 5,300 | 5,300 | 5,240 | 5,240 | 900 | 476.36 |
| 1986-08-25 | 5,250 | 5,300 | 5,250 | 5,300 | 400 | 481.82 |
| 1986-08-23 | 5,300 | 5,300 | 5,250 | 5,250 | 300 | 477.27 |
| 1986-08-22 | 5,300 | 5,300 | 5,300 | 5,300 | 1,100 | 481.82 |
| 1986-08-21 | 5,300 | 5,310 | 5,300 | 5,300 | 1,300 | 481.82 |
| 1986-08-20 | 5,350 | 5,350 | 5,300 | 5,300 | 2,000 | 481.82 |
| 1986-08-19 | 5,500 | 5,500 | 5,320 | 5,320 | 500 | 483.64 |
| 1986-08-18 | 5,500 | 5,500 | 5,300 | 5,300 | 3,100 | 481.82 |
| 1986-08-15 | 5,510 | 5,510 | 5,500 | 5,500 | 600 | 500 |
| 1986-08-13 | 5,510 | 5,510 | 5,510 | 5,510 | 600 | 500.91 |
| 1986-08-08 | 5,300 | 5,400 | 5,300 | 5,400 | 1,500 | 490.91 |
| 1986-08-07 | 5,400 | 5,400 | 5,300 | 5,300 | 600 | 481.82 |
| 1986-08-06 | 5,400 | 5,400 | 5,400 | 5,400 | 900 | 490.91 |
| 1986-08-04 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 481.82 |
| 1986-08-02 | 5,310 | 5,360 | 5,310 | 5,360 | 400 | 487.27 |
| 1986-07-30 | 5,250 | 5,300 | 5,200 | 5,300 | 1,400 | 481.82 |
| 1986-07-29 | 5,410 | 5,450 | 5,300 | 5,300 | 1,900 | 481.82 |
| 1986-07-28 | 5,400 | 5,410 | 5,400 | 5,410 | 1,600 | 491.82 |
| 1986-07-26 | 5,400 | 5,400 | 5,400 | 5,400 | 1,500 | 490.91 |
| 1986-07-25 | 5,700 | 5,700 | 5,700 | 5,700 | 200 | 518.18 |
| 1986-07-24 | 5,700 | 5,710 | 5,700 | 5,700 | 1,400 | 518.18 |
| 1986-07-23 | 5,700 | 5,800 | 5,700 | 5,700 | 600 | 518.18 |
| 1986-07-22 | 5,800 | 5,800 | 5,800 | 5,800 | 400 | 527.27 |
| 1986-07-21 | 6,100 | 6,100 | 5,840 | 5,840 | 1,000 | 530.91 |
| 1986-07-18 | 5,690 | 6,000 | 5,690 | 6,000 | 2,100 | 545.46 |
| 1986-07-17 | 5,600 | 5,700 | 5,600 | 5,700 | 1,200 | 518.18 |
| 1986-07-16 | 5,710 | 5,750 | 5,600 | 5,600 | 600 | 509.09 |
| 1986-07-15 | 5,900 | 5,900 | 5,700 | 5,700 | 600 | 518.18 |
| 1986-07-14 | 6,000 | 6,200 | 5,800 | 5,800 | 1,900 | 527.27 |
| 1986-07-11 | 5,980 | 5,980 | 5,970 | 5,980 | 2,000 | 543.64 |
| 1986-07-10 | 6,400 | 6,400 | 6,190 | 6,200 | 2,500 | 563.64 |
| 1986-07-09 | 6,200 | 6,500 | 6,190 | 6,300 | 14,500 | 572.73 |
| 1986-07-08 | 6,000 | 6,200 | 5,980 | 6,200 | 16,800 | 563.64 |
| 1986-07-07 | 6,250 | 6,280 | 6,000 | 6,000 | 14,000 | 545.46 |
| 1986-07-05 | 5,200 | 5,450 | 5,190 | 5,450 | 7,800 | 495.46 |
| 1986-07-04 | 5,300 | 5,350 | 5,190 | 5,200 | 10,300 | 472.73 |
| 1986-07-03 | 5,410 | 5,450 | 5,300 | 5,300 | 7,000 | 481.82 |
| 1986-07-02 | 5,010 | 5,300 | 5,000 | 5,300 | 7,900 | 481.82 |
| 1986-06-30 | 4,600 | 4,690 | 4,600 | 4,690 | 2,000 | 426.36 |
| 1986-06-28 | 4,600 | 4,600 | 4,550 | 4,550 | 400 | 413.64 |
| 1986-06-27 | 4,560 | 4,600 | 4,550 | 4,550 | 1,900 | 413.64 |
| 1986-06-26 | 4,600 | 4,600 | 4,500 | 4,500 | 1,500 | 409.09 |
| 1986-06-25 | 4,600 | 4,650 | 4,590 | 4,590 | 1,000 | 417.27 |
| 1986-06-24 | 4,600 | 4,610 | 4,550 | 4,550 | 800 | 413.64 |
| 1986-06-23 | 4,600 | 4,600 | 4,600 | 4,600 | 2,300 | 418.18 |
| 1986-06-21 | 4,650 | 4,650 | 4,650 | 4,650 | 300 | 422.73 |
| 1986-06-20 | 4,690 | 4,690 | 4,600 | 4,600 | 1,300 | 418.18 |
| 1986-06-19 | 4,650 | 4,690 | 4,650 | 4,690 | 1,100 | 426.36 |
| 1986-06-18 | 4,650 | 4,650 | 4,650 | 4,650 | 6,100 | 422.73 |
| 1986-06-17 | 4,690 | 4,700 | 4,690 | 4,690 | 700 | 426.36 |
| 1986-06-12 | 4,580 | 4,650 | 4,500 | 4,650 | 600 | 422.73 |
| 1986-06-11 | 4,540 | 4,560 | 4,540 | 4,560 | 200 | 414.55 |
| 1986-06-10 | 4,500 | 4,510 | 4,440 | 4,510 | 900 | 410 |
| 1986-06-09 | 4,500 | 4,500 | 4,500 | 4,500 | 600 | 409.09 |
| 1986-06-07 | 4,610 | 4,630 | 4,610 | 4,630 | 600 | 420.91 |
| 1986-06-06 | 4,610 | 4,610 | 4,610 | 4,610 | 200 | 419.09 |
| 1986-06-05 | 4,620 | 4,620 | 4,610 | 4,610 | 300 | 419.09 |
| 1986-06-04 | 4,610 | 4,610 | 4,610 | 4,610 | 200 | 419.09 |
| 1986-06-03 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 419.09 |
| 1986-05-31 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 418.18 |
| 1986-05-30 | 4,700 | 4,700 | 4,600 | 4,600 | 200 | 418.18 |
| 1986-05-29 | 4,700 | 4,700 | 4,700 | 4,700 | 400 | 427.27 |
| 1986-05-28 | 4,800 | 4,800 | 4,800 | 4,800 | 800 | 436.36 |
| 1986-05-27 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 436.36 |
| 1986-05-24 | 4,800 | 4,800 | 4,800 | 4,800 | 500 | 436.36 |
| 1986-05-23 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 426.36 |
| 1986-05-21 | 4,610 | 4,700 | 4,600 | 4,700 | 300 | 427.27 |
| 1986-05-20 | 4,790 | 4,800 | 4,600 | 4,600 | 900 | 418.18 |
| 1986-05-17 | 4,650 | 4,740 | 4,650 | 4,740 | 200 | 430.91 |
| 1986-05-16 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 422.73 |
| 1986-05-15 | 4,740 | 4,740 | 4,740 | 4,740 | 300 | 430.91 |
| 1986-05-14 | 4,560 | 4,560 | 4,560 | 4,560 | 200 | 414.55 |
| 1986-05-13 | 4,550 | 4,700 | 4,550 | 4,700 | 700 | 427.27 |
| 1986-05-12 | 4,550 | 4,550 | 4,530 | 4,530 | 2,000 | 411.82 |
| 1986-05-09 | 4,630 | 4,630 | 4,630 | 4,630 | 300 | 420.91 |
| 1986-05-08 | 4,680 | 4,680 | 4,630 | 4,630 | 700 | 420.91 |
| 1986-05-07 | 4,740 | 4,740 | 4,740 | 4,740 | 300 | 430.91 |
| 1986-05-06 | 4,740 | 4,740 | 4,740 | 4,740 | 200 | 430.91 |
| 1986-05-02 | 4,740 | 4,740 | 4,690 | 4,740 | 900 | 430.91 |
| 1986-05-01 | 4,640 | 4,690 | 4,640 | 4,690 | 500 | 426.36 |
| 1986-04-30 | 4,660 | 4,660 | 4,640 | 4,640 | 500 | 421.82 |
| 1986-04-28 | 4,700 | 4,710 | 4,700 | 4,700 | 700 | 427.27 |
| 1986-04-26 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 427.27 |
| 1986-04-25 | 4,670 | 4,670 | 4,670 | 4,670 | 300 | 424.55 |
| 1986-04-24 | 4,810 | 4,810 | 4,650 | 4,650 | 2,000 | 422.73 |
| 1986-04-23 | 4,710 | 4,710 | 4,650 | 4,700 | 2,900 | 427.27 |
| 1986-04-22 | 4,810 | 4,860 | 4,700 | 4,700 | 2,800 | 427.27 |
| 1986-04-21 | 4,720 | 4,810 | 4,710 | 4,810 | 1,000 | 437.27 |
| 1986-04-19 | 4,700 | 4,700 | 4,700 | 4,700 | 1,400 | 427.27 |
| 1986-04-18 | 4,700 | 4,700 | 4,650 | 4,700 | 1,200 | 427.27 |
| 1986-04-17 | 4,700 | 4,700 | 4,650 | 4,650 | 600 | 422.73 |
| 1986-04-16 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 431.82 |
| 1986-04-15 | 4,860 | 4,860 | 4,700 | 4,700 | 1,500 | 427.27 |
| 1986-04-14 | 4,850 | 4,850 | 4,850 | 4,850 | 500 | 440.91 |
| 1986-04-11 | 4,950 | 5,020 | 4,890 | 4,890 | 2,700 | 444.55 |
| 1986-04-10 | 5,060 | 5,100 | 4,920 | 4,920 | 1,600 | 447.27 |
| 1986-04-09 | 5,000 | 5,090 | 5,000 | 5,070 | 6,100 | 460.91 |
| 1986-04-08 | 4,700 | 4,900 | 4,700 | 4,900 | 5,800 | 445.46 |
| 1986-04-07 | 4,610 | 4,610 | 4,590 | 4,590 | 400 | 417.27 |
| 1986-04-05 | 4,580 | 4,600 | 4,580 | 4,600 | 800 | 418.18 |
| 1986-04-04 | 4,640 | 4,640 | 4,600 | 4,600 | 1,200 | 418.18 |
| 1986-04-03 | 4,690 | 4,690 | 4,690 | 4,690 | 400 | 426.36 |
| 1986-04-01 | 4,800 | 4,810 | 4,710 | 4,800 | 3,300 | 436.36 |
| 1986-03-29 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 419.09 |
| 1986-03-28 | 4,650 | 4,700 | 4,600 | 4,600 | 2,100 | 418.18 |
| 1986-03-27 | 4,700 | 4,700 | 4,700 | 4,700 | 1,500 | 427.27 |
| 1986-03-26 | 4,800 | 4,850 | 4,800 | 4,800 | 2,000 | 436.36 |
| 1986-03-25 | 4,800 | 4,850 | 4,800 | 4,800 | 5,100 | 436.36 |
| 1986-03-24 | 4,900 | 4,930 | 4,900 | 4,900 | 1,000 | 445.46 |
| 1986-03-22 | 4,910 | 4,960 | 4,900 | 4,900 | 1,000 | 445.46 |
| 1986-03-20 | 4,980 | 5,000 | 4,900 | 4,960 | 4,600 | 450.91 |
| 1986-03-19 | 4,800 | 5,000 | 4,790 | 5,000 | 14,900 | 454.55 |
| 1986-03-18 | 4,790 | 4,790 | 4,770 | 4,770 | 3,900 | 433.64 |
| 1986-03-17 | 4,820 | 4,820 | 4,500 | 4,500 | 9,100 | 409.09 |
| 1986-03-15 | 4,820 | 4,820 | 4,820 | 4,820 | 10,700 | 438.18 |
| 1986-03-14 | 4,500 | 4,570 | 4,400 | 4,570 | 4,400 | 415.46 |
| 1986-03-13 | 4,500 | 4,500 | 4,320 | 4,450 | 11,800 | 404.55 |
| 1986-03-12 | 4,650 | 4,700 | 4,500 | 4,500 | 12,000 | 409.09 |
| 1986-03-10 | 4,250 | 4,360 | 4,240 | 4,350 | 5,900 | 395.46 |
| 1986-03-07 | 4,200 | 4,200 | 4,150 | 4,150 | 1,200 | 377.27 |
| 1986-03-06 | 4,250 | 4,250 | 4,200 | 4,200 | 700 | 381.82 |
| 1986-03-05 | 4,200 | 4,250 | 4,200 | 4,250 | 1,100 | 386.36 |
| 1986-03-04 | 4,150 | 4,200 | 4,100 | 4,100 | 1,200 | 372.73 |
| 1986-03-01 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 365.46 |
| 1986-02-28 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 363.64 |
| 1986-02-27 | 4,010 | 4,050 | 4,010 | 4,010 | 400 | 364.55 |
| 1986-02-26 | 4,150 | 4,150 | 4,050 | 4,050 | 1,300 | 368.18 |
| 1986-02-25 | 4,100 | 4,110 | 4,100 | 4,100 | 2,000 | 372.73 |
| 1986-02-24 | 4,150 | 4,150 | 4,100 | 4,100 | 1,100 | 372.73 |
| 1986-02-22 | 4,160 | 4,160 | 4,150 | 4,150 | 900 | 377.27 |
| 1986-02-21 | 4,190 | 4,200 | 4,150 | 4,160 | 3,100 | 378.18 |
| 1986-02-20 | 4,300 | 4,300 | 4,200 | 4,210 | 5,700 | 382.73 |
| 1986-02-19 | 4,050 | 4,200 | 4,000 | 4,200 | 7,500 | 381.82 |
| 1986-02-18 | 3,950 | 4,050 | 3,950 | 4,050 | 14,600 | 368.18 |
| 1986-02-17 | 3,890 | 3,910 | 3,890 | 3,910 | 2,200 | 355.46 |
| 1986-02-15 | 3,900 | 3,900 | 3,900 | 3,900 | 900 | 354.55 |
| 1986-02-14 | 3,890 | 3,910 | 3,880 | 3,900 | 3,800 | 354.55 |
| 1986-02-13 | 3,880 | 3,900 | 3,870 | 3,900 | 2,200 | 354.55 |
| 1986-02-12 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 352.73 |
| 1986-02-10 | 3,910 | 3,910 | 3,850 | 3,850 | 1,900 | 350 |
| 1986-02-07 | 3,800 | 3,920 | 3,800 | 3,900 | 3,700 | 354.55 |
| 1986-02-06 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 335.46 |
| 1986-02-05 | 3,650 | 3,660 | 3,650 | 3,660 | 1,000 | 332.73 |
| 1986-02-04 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 331.82 |
| 1986-02-03 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 331.82 |
| 1986-01-30 | 3,650 | 3,650 | 3,650 | 3,650 | 600 | 331.82 |
| 1986-01-28 | 3,760 | 3,760 | 3,760 | 3,760 | 400 | 341.82 |
| 1986-01-25 | 3,780 | 3,780 | 3,770 | 3,770 | 300 | 342.73 |
| 1986-01-23 | 3,800 | 3,800 | 3,790 | 3,800 | 800 | 345.46 |
| 1986-01-22 | 3,750 | 3,800 | 3,750 | 3,800 | 900 | 345.46 |
| 1986-01-21 | 3,780 | 3,830 | 3,780 | 3,800 | 800 | 345.46 |
| 1986-01-20 | 3,780 | 3,800 | 3,780 | 3,800 | 400 | 345.46 |
| 1986-01-18 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 341.82 |
| 1986-01-16 | 3,760 | 3,760 | 3,760 | 3,760 | 500 | 341.82 |
| 1986-01-13 | 3,840 | 3,850 | 3,800 | 3,850 | 1,100 | 350 |
| 1986-01-10 | 3,750 | 3,870 | 3,750 | 3,870 | 1,600 | 351.82 |
| 1986-01-09 | 3,630 | 3,750 | 3,630 | 3,750 | 400 | 340.91 |
| 1986-01-08 | 3,630 | 3,640 | 3,630 | 3,630 | 1,800 | 330 |
| 1986-01-07 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 330 |
| 1986-01-06 | 3,530 | 3,580 | 3,520 | 3,580 | 1,000 | 325.46 |
| 1986-01-04 | 3,520 | 3,520 | 3,520 | 3,520 | 1,500 | 320 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株