5268 旭コンクリート工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-287,1207,1207,1007,100400645.46
1988-12-277,1207,1407,1007,1001,600645.46
1988-12-267,1407,1407,0607,1202,100647.27
1988-12-247,1407,1407,1007,100600645.46
1988-12-237,1407,1507,1407,1401,600649.09
1988-12-227,1607,1607,1507,1501,200650
1988-12-217,1007,2007,0707,1602,400650.91
1988-12-207,1007,1907,1007,1901,600653.64
1988-12-197,2507,2507,0107,0102,200637.27
1988-12-167,1507,1507,1107,1501,100650
1988-12-157,1107,2006,9507,1003,500645.46
1988-12-147,2007,2007,1507,1603,700650.91
1988-12-137,3107,3607,1507,1607,800650.91
1988-12-127,1007,1707,1007,1503,600650
1988-12-097,0007,1006,9606,9602,600632.73
1988-12-087,0107,0606,9506,9501,700631.82
1988-12-077,0007,0506,9007,0503,200640.91
1988-12-066,8507,0606,8506,9007,200627.27
1988-12-056,8406,8506,8406,8402,300621.82
1988-12-036,8606,9906,8606,9402,700630.91
1988-12-026,9406,9406,8506,8601,700623.64
1988-12-016,9507,0406,8507,0402,700640
1988-11-307,0607,1007,0507,0501,700640.91
1988-11-297,0807,1307,0607,0606,200641.82
1988-11-287,0807,0807,0207,0802,500643.64
1988-11-267,0707,0707,0607,060700641.82
1988-11-257,1407,1407,0307,0302,100639.09
1988-11-247,0307,1407,0307,0603,900641.82
1988-11-227,0507,0507,0507,050800640.91
1988-11-217,0207,0507,0207,050600640.91
1988-11-187,0307,0507,0307,0301,300639.09
1988-11-177,0307,1307,0307,1201,500647.27
1988-11-167,0107,0907,0007,0101,800637.27
1988-11-146,4906,4906,4906,4901,000590
1988-11-106,7906,7906,7906,790300617.27
1988-11-097,0907,0907,0907,090100644.55
1988-11-086,9007,1006,9007,1002,000645.46
1988-11-076,8007,0006,8007,000800636.36
1988-11-047,0407,0407,0407,040200640
1988-11-027,0307,1007,0307,0403,300640
1988-11-017,0707,0807,0507,060600641.82
1988-10-317,0807,0807,0807,080300643.64
1988-10-297,0807,0807,0807,080500643.64
1988-10-287,0807,0907,0807,0801,400643.64
1988-10-277,1007,1007,1007,100200645.46
1988-10-267,1007,1007,1007,100100645.46
1988-10-257,2107,2107,2007,200900654.55
1988-10-247,2007,2507,2007,20013,000654.55
1988-10-227,2007,2007,2007,200700654.55
1988-10-217,2007,2907,2007,2001,300654.55
1988-10-207,2907,4007,2507,2509,900659.09
1988-10-197,1507,3007,1507,3004,100663.64
1988-10-187,1007,1507,1007,1501,700650
1988-10-177,0007,1007,0007,1001,800645.46
1988-10-147,0007,0007,0007,0001,000636.36
1988-10-136,9007,0006,9007,000700636.36
1988-10-116,8006,8006,8006,800300618.18
1988-10-076,6006,7006,6006,700600609.09
1988-10-066,6006,6006,6006,600500600
1988-10-056,5006,5006,4006,400200581.82
1988-10-046,5006,5006,5006,5001,100590.91
1988-10-036,5006,5006,5006,500400590.91
1988-10-016,5006,5006,5006,500400590.91
1988-09-306,5006,5006,5006,500800590.91
1988-09-286,5106,5106,5106,510100591.82
1988-09-276,5006,5006,5006,500200590.91
1988-09-226,5006,5006,5006,500300590.91
1988-09-216,5006,5006,5006,500700590.91
1988-09-196,6106,6106,5006,500500590.91
1988-09-166,7506,7506,7406,740400612.73
1988-09-146,7806,7806,7806,780100616.36
1988-09-136,6006,6006,6006,600500600
1988-09-126,6006,6006,6006,600200600
1988-09-096,6006,6006,6006,600500600
1988-09-086,6006,6006,6006,600500600
1988-09-056,7806,7806,7706,780700616.36
1988-09-036,8006,8006,7806,780500616.36
1988-09-016,7906,7906,6006,600400600
1988-08-266,8006,8006,8006,800100618.18
1988-08-256,9406,9406,9406,940200630.91
1988-08-236,7206,7206,7206,720100610.91
1988-08-226,8006,8006,8006,800400618.18
1988-08-196,8006,8006,6006,800900618.18
1988-08-186,9006,9006,8006,800300618.18
1988-08-156,9906,9906,9906,990200635.46
1988-08-126,9506,9506,9506,950100631.82
1988-08-116,9006,9006,9006,900200627.27
1988-08-056,9406,9406,9406,940100630.91
1988-08-036,9907,0006,9707,0001,000636.36
1988-08-027,0007,0007,0007,000100636.36
1988-08-017,0107,0106,9106,930300630
1988-07-307,0107,0107,0107,0101,000637.27
1988-07-287,0007,0007,0007,000300636.36
1988-07-276,9006,9006,9006,900200627.27
1988-07-267,0007,0007,0007,000200636.36
1988-07-256,9006,9006,9006,900100627.27
1988-07-236,8206,8206,8006,8001,200618.18
1988-07-226,9206,9206,8206,920800629.09
1988-07-217,2007,2007,0007,000700636.36
1988-07-207,2307,2307,2307,230100657.27
1988-07-197,1007,2007,0007,000900636.36
1988-07-187,2007,2007,1207,120300647.27
1988-07-157,4007,6007,4007,5002,500681.82
1988-07-147,2907,4007,2807,400700672.73
1988-07-137,3007,3007,3007,300100663.64
1988-07-127,2907,2907,2907,2901,700662.73
1988-07-117,1007,2006,8006,8104,300619.09
1988-07-087,3007,3007,2007,200500654.55
1988-07-077,2007,4007,2007,400400672.73
1988-07-067,5007,5007,5007,500400681.82
1988-07-057,4507,4507,4507,450200677.27
1988-07-047,3507,3507,1507,160400650.91
1988-07-027,3507,3507,3507,350100668.18
1988-07-017,5907,5907,5007,500700681.82
1988-06-307,5007,6007,5007,6001,700690.91
1988-06-297,6007,6007,5907,590800690
1988-06-287,6007,6007,6007,600300690.91
1988-06-277,6007,6007,6007,600100690.91
1988-06-247,5907,6007,5907,5901,300690
1988-06-237,6007,6907,6007,6001,900690.91
1988-06-227,6007,6007,6007,600500690.91
1988-06-217,6107,6107,6007,600300690.91
1988-06-107,7007,7007,6007,7001,000700
1988-06-097,8007,8007,7007,700700700
1988-06-087,8007,8007,8007,800400709.09
1988-06-077,7007,8007,7007,800400709.09
1988-06-067,6007,7007,5807,7001,700700
1988-06-047,5807,6007,5807,600500690.91
1988-06-037,5007,5007,5007,500400681.82
1988-06-027,5007,6007,4007,4001,300672.73
1988-06-017,6007,6007,6007,6001,000690.91
1988-05-317,8107,9107,8007,8001,100709.09
1988-05-307,8607,9107,8607,9101,300719.09
1988-05-287,6007,6007,6007,6002,600690.91
1988-05-278,2508,2908,1908,1902,400744.55
1988-05-268,5008,6408,4508,4503,000768.18
1988-05-258,6508,6508,5008,5004,600772.73
1988-05-247,9008,6007,9008,5006,000772.73
1988-05-237,8507,9007,8507,9002,200718.18
1988-05-207,7807,8507,7807,850600713.64
1988-05-197,8007,8507,8007,8002,200709.09
1988-05-187,7907,8707,7907,8701,500715.46
1988-05-177,8007,8007,7407,8002,600709.09
1988-05-167,7407,8007,7307,7903,800708.18
1988-05-137,6007,7907,5907,7202,500701.82
1988-05-127,3907,5907,3807,5902,000690
1988-05-117,5007,6007,4507,4508,100677.27
1988-05-107,2007,3507,1707,3502,000668.18
1988-05-097,1907,2407,1907,240600658.18
1988-05-067,2507,2507,2507,250700659.09
1988-05-027,0907,2507,0507,2502,200659.09
1988-04-307,0707,1007,0407,100900645.46
1988-04-287,0907,0907,0907,090200644.55
1988-04-277,0007,0507,0007,0501,400640.91
1988-04-267,0707,0706,9507,0001,100636.36
1988-04-257,0007,1007,0007,0501,100640.91
1988-04-236,9907,0006,9907,000200636.36
1988-04-226,8507,1006,8507,1002,000645.46
1988-04-216,8006,8506,8006,8501,000622.73
1988-04-206,8406,8406,7006,8001,300618.18
1988-04-196,9006,9006,8006,800800618.18
1988-04-186,7107,0006,7106,9002,400627.27
1988-04-156,6906,6906,6906,690200608.18
1988-04-146,5106,8006,5106,800600618.18
1988-04-086,6006,6006,5006,500500590.91
1988-04-076,6206,6206,6006,6002,400600
1988-04-046,6006,6106,6006,600500600
1988-03-316,6006,6106,5506,5503,700595.46
1988-03-286,7506,7506,7006,700500609.09
1988-03-266,8406,8406,7006,700500609.09
1988-03-256,9006,9506,9006,9502,300631.82
1988-03-246,9006,9506,8006,800400618.18
1988-03-236,9006,9006,8506,850200622.73
1988-03-226,9007,0006,7006,7001,600609.09
1988-03-177,0507,0507,0007,000500636.36
1988-03-167,0907,2007,0907,2001,600654.55
1988-03-156,9007,1506,9007,1504,700650
1988-03-146,8706,9006,7006,8001,600618.18
1988-03-116,7906,8006,7906,800800618.18
1988-03-096,9006,9006,8006,800200618.18
1988-03-087,0007,0007,0007,000100636.36
1988-03-077,0007,0007,0007,000900636.36
1988-03-057,1007,1006,9907,0002,000636.36
1988-03-046,8007,0006,8007,0002,400636.36
1988-03-036,8006,8006,7506,7502,100613.64
1988-03-026,6506,6506,6506,650100604.55
1988-03-016,8006,8006,8006,8003,200618.18
1988-02-296,5606,7506,5506,7501,300613.64
1988-02-276,5306,5306,5306,530100593.64
1988-02-256,4006,4106,3906,400500581.82
1988-02-246,6006,6006,5006,500400590.91
1988-02-236,6906,6906,6906,690300608.18
1988-02-226,6006,7006,6006,7001,400609.09
1988-02-196,6006,6006,6006,600300600
1988-02-176,5006,5006,5006,500300590.91
1988-02-166,6106,7006,6106,7003,000609.09
1988-02-156,7006,7006,6806,680900607.27
1988-02-126,6006,6006,6006,600600600
1988-02-106,6006,7006,6006,7002,200609.09
1988-02-096,6006,8006,6006,7004,400609.09
1988-02-086,3306,6006,3306,6001,200600
1988-02-066,4006,4006,3306,330600575.46
1988-02-056,4006,4506,4006,4001,100581.82
1988-02-046,6506,6506,3106,5202,400592.73
1988-02-036,4006,7006,4006,6709,200606.36
1988-02-026,3006,4006,3006,3903,000580.91
1988-02-016,2006,3006,2006,3002,900572.73
1988-01-296,1006,2006,1006,2001,500563.64
1988-01-286,1006,2006,0906,2001,300563.64
1988-01-275,9506,1005,9506,1001,300554.55
1988-01-266,0506,2006,0506,200500563.64
1988-01-256,2006,2006,0206,020900547.27
1988-01-235,9306,1205,9306,1201,400556.36
1988-01-225,8805,9305,8805,9302,500539.09
1988-01-205,8905,9005,8905,900200536.36
1988-01-185,8805,8805,8805,880200534.55
1988-01-145,7005,7005,6005,600600509.09
1988-01-135,6605,6605,6005,600600509.09
1988-01-115,9005,9005,9005,900300536.36
1988-01-075,9005,9005,9005,900400536.36
1988-01-065,6505,7505,6005,6001,500509.09
1988-01-045,9005,9005,9005,900100536.36

分割・併合履歴 : [1989-08-10]1株→10株 [1989-03-28]1株→1.1株