5268 旭コンクリート工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-28	1,190	1,190	1,190	1,190	3,000	1,190
1989-12-27	1,180	1,180	1,180	1,180	10,000	1,180
1989-12-26	1,180	1,180	1,180	1,180	2,000	1,180
1989-12-25	1,200	1,200	1,170	1,200	6,000	1,200
1989-12-22	1,200	1,220	1,200	1,220	9,000	1,220
1989-12-21	1,210	1,220	1,210	1,210	10,000	1,210
1989-12-20	1,210	1,210	1,210	1,210	2,000	1,210
1989-12-19	1,250	1,250	1,250	1,250	14,000	1,250
1989-12-18	1,280	1,280	1,280	1,280	6,000	1,280
1989-12-15	1,310	1,320	1,250	1,290	34,000	1,290
1989-12-14	1,280	1,320	1,280	1,320	78,000	1,320
1989-12-13	1,190	1,280	1,190	1,260	43,000	1,260
1989-12-12	1,180	1,180	1,180	1,180	5,000	1,180
1989-12-11	1,190	1,200	1,180	1,180	9,000	1,180
1989-12-08	1,170	1,180	1,160	1,180	18,000	1,180
1989-12-07	1,160	1,160	1,160	1,160	5,000	1,160
1989-12-06	1,180	1,180	1,160	1,160	5,000	1,160
1989-12-04	1,180	1,180	1,170	1,170	7,000	1,170
1989-12-01	1,180	1,180	1,170	1,180	37,000	1,180
1989-11-30	1,180	1,180	1,170	1,170	14,000	1,170
1989-11-27	1,190	1,200	1,180	1,180	9,000	1,180
1989-11-24	1,190	1,200	1,180	1,200	20,000	1,200
1989-11-22	1,200	1,200	1,190	1,190	5,000	1,190
1989-11-21	1,190	1,200	1,190	1,200	10,000	1,200
1989-11-20	1,180	1,190	1,180	1,190	2,000	1,190
1989-11-17	1,190	1,200	1,180	1,180	10,000	1,180
1989-11-16	1,200	1,200	1,190	1,200	5,000	1,200
1989-11-15	1,240	1,240	1,180	1,180	12,000	1,180
1989-11-14	1,220	1,250	1,210	1,250	7,000	1,250
1989-11-13	1,240	1,240	1,230	1,230	4,000	1,230
1989-11-10	1,250	1,260	1,250	1,250	53,000	1,250
1989-11-09	1,220	1,260	1,220	1,260	25,000	1,260
1989-11-08	1,240	1,240	1,220	1,220	15,000	1,220
1989-11-07	1,240	1,240	1,240	1,240	2,000	1,240
1989-11-06	1,250	1,260	1,240	1,250	12,000	1,250
1989-11-02	1,260	1,260	1,250	1,260	20,000	1,260
1989-11-01	1,240	1,250	1,230	1,240	35,000	1,240
1989-10-31	1,210	1,220	1,210	1,220	14,000	1,220
1989-10-30	1,230	1,230	1,210	1,220	5,000	1,220
1989-10-27	1,240	1,250	1,210	1,210	21,000	1,210
1989-10-26	1,250	1,250	1,240	1,250	30,000	1,250
1989-10-25	1,240	1,250	1,230	1,250	34,000	1,250
1989-10-24	1,220	1,240	1,220	1,240	30,000	1,240
1989-10-23	1,240	1,240	1,210	1,240	30,000	1,240
1989-10-20	1,220	1,220	1,210	1,220	8,000	1,220
1989-10-19	1,220	1,220	1,200	1,210	13,000	1,210
1989-10-18	1,230	1,230	1,200	1,200	10,000	1,200
1989-10-17	1,220	1,250	1,220	1,230	16,000	1,230
1989-10-16	1,210	1,220	1,170	1,200	17,000	1,200
1989-10-13	1,170	1,280	1,170	1,280	24,000	1,280
1989-10-12	1,200	1,200	1,190	1,190	18,000	1,190
1989-10-11	1,270	1,280	1,250	1,250	15,000	1,250
1989-10-09	1,290	1,290	1,260	1,270	32,000	1,270
1989-10-06	1,290	1,290	1,250	1,250	42,000	1,250
1989-10-05	1,210	1,290	1,210	1,280	158,000	1,280
1989-10-04	1,190	1,200	1,190	1,190	38,000	1,190
1989-10-03	1,190	1,200	1,150	1,150	56,000	1,150
1989-10-02	1,090	1,210	1,090	1,200	45,000	1,200
1989-09-29	1,080	1,090	1,080	1,090	15,000	1,090
1989-09-28	1,070	1,080	1,070	1,080	4,000	1,080
1989-09-27	1,070	1,070	1,060	1,060	12,000	1,060
1989-09-26	1,080	1,080	1,060	1,060	6,000	1,060
1989-09-25	1,090	1,090	1,060	1,060	20,000	1,060
1989-09-22	1,080	1,090	1,080	1,090	23,000	1,090
1989-09-21	1,080	1,090	1,080	1,080	6,000	1,080
1989-09-20	1,080	1,080	1,080	1,080	10,000	1,080
1989-09-19	1,070	1,080	1,060	1,080	13,000	1,080
1989-09-18	1,060	1,060	1,060	1,060	10,000	1,060
1989-09-14	1,080	1,080	1,070	1,080	6,000	1,080
1989-09-13	1,090	1,090	1,080	1,090	8,000	1,090
1989-09-12	1,070	1,080	1,060	1,080	27,000	1,080
1989-09-11	1,060	1,080	1,060	1,060	17,000	1,060
1989-09-06	1,090	1,100	1,080	1,100	17,000	1,100
1989-09-05	1,100	1,130	1,100	1,130	2,000	1,130
1989-09-04	1,080	1,100	1,080	1,090	12,000	1,090
1989-08-30	1,080	1,080	1,070	1,080	15,000	1,080
1989-08-29	1,130	1,130	1,070	1,080	12,000	1,080
1989-08-28	1,140	1,150	1,140	1,150	5,000	1,150
1989-08-25	1,150	1,150	1,150	1,150	3,000	1,150
1989-08-23	1,160	1,180	1,150	1,150	24,000	1,150
1989-08-22	1,180	1,180	1,160	1,160	24,000	1,160
1989-08-21	1,140	1,140	1,140	1,140	13,000	1,140
1989-08-18	1,120	1,120	1,060	1,060	7,000	1,060
1989-08-17	1,170	1,170	1,140	1,140	2,000	1,140
1989-08-16	1,190	1,190	1,150	1,170	6,000	1,170
1989-08-15	1,190	1,190	1,160	1,170	5,000	1,170
1989-08-10	1,220	1,250	1,220	1,220	25,000	1,220
1989-08-02	11,700	11,800	11,700	11,800	2,500	1,180
1989-08-01	11,700	11,800	11,600	11,600	2,700	1,160
1989-07-31	11,600	11,600	11,400	11,500	3,300	1,150
1989-07-28	11,300	11,500	11,300	11,300	2,700	1,130
1989-07-27	11,000	11,300	11,000	11,300	1,100	1,130
1989-07-26	10,800	11,000	10,800	11,000	1,400	1,100
1989-07-25	10,600	10,600	10,600	10,600	100	1,060
1989-07-24	10,800	10,800	10,500	10,500	900	1,050
1989-07-21	10,500	10,500	10,400	10,400	900	1,040
1989-07-20	10,500	10,500	10,400	10,400	1,100	1,040
1989-07-19	10,500	10,500	10,400	10,400	1,600	1,040
1989-07-18	10,400	10,600	10,400	10,500	1,200	1,050
1989-07-17	10,500	10,700	10,400	10,400	1,500	1,040
1989-07-14	10,300	10,400	10,300	10,300	2,000	1,030
1989-07-13	10,300	10,300	10,300	10,300	700	1,030
1989-07-12	10,300	10,300	10,300	10,300	1,000	1,030
1989-07-11	10,200	10,300	10,200	10,300	1,600	1,030
1989-07-10	10,300	10,300	10,200	10,200	500	1,020
1989-07-07	10,100	10,300	10,100	10,300	1,400	1,030
1989-07-05	10,100	10,100	10,100	10,100	1,100	1,010
1989-07-04	10,100	10,100	10,100	10,100	800	1,010
1989-07-03	10,100	10,100	10,100	10,100	400	1,010
1989-06-30	10,200	10,200	10,100	10,100	1,500	1,010
1989-06-29	10,000	10,000	10,000	10,000	500	1,000
1989-06-28	10,100	10,100	10,000	10,000	700	1,000
1989-06-27	10,000	10,000	10,000	10,000	100	1,000
1989-06-26	10,200	10,200	10,000	10,000	400	1,000
1989-06-23	10,200	10,200	10,000	10,000	300	1,000
1989-06-22	10,100	10,400	10,100	10,400	1,200	1,040
1989-06-21	10,100	10,100	10,100	10,100	400	1,010
1989-06-20	10,100	10,100	10,100	10,100	100	1,010
1989-06-19	10,400	10,400	10,000	10,000	1,100	1,000
1989-06-16	10,100	10,400	10,100	10,400	300	1,040
1989-06-15	10,300	10,500	10,300	10,500	700	1,050
1989-06-14	10,100	10,300	10,000	10,000	300	1,000
1989-06-13	10,200	10,300	10,100	10,100	700	1,010
1989-06-12	10,500	10,500	10,500	10,500	1,600	1,050
1989-06-09	10,200	10,200	9,990	9,990	2,500	999
1989-06-08	9,990	10,200	9,990	10,200	1,200	1,020
1989-06-07	10,000	10,000	10,000	10,000	800	1,000
1989-06-06	10,700	10,700	10,600	10,600	700	1,060
1989-06-05	10,700	10,700	10,500	10,500	1,200	1,050
1989-06-02	10,700	10,700	10,600	10,600	2,000	1,060
1989-06-01	10,700	10,700	10,700	10,700	1,500	1,070
1989-05-31	10,700	10,700	10,600	10,700	1,300	1,070
1989-05-30	10,700	10,700	10,700	10,700	900	1,070
1989-05-29	10,800	10,800	10,700	10,800	5,800	1,080
1989-05-26	10,400	10,800	10,400	10,800	1,900	1,080
1989-05-25	10,500	10,700	10,500	10,600	1,000	1,060
1989-05-24	10,400	10,600	10,400	10,500	2,400	1,050
1989-05-23	10,700	10,700	10,200	10,600	1,800	1,060
1989-05-22	10,800	10,800	10,800	10,800	300	1,080
1989-05-19	10,900	11,000	10,700	10,800	1,600	1,080
1989-05-18	10,900	10,900	10,800	10,800	500	1,080
1989-05-17	10,900	10,900	10,800	10,800	500	1,080
1989-05-16	11,000	11,000	10,600	10,700	1,900	1,070
1989-05-15	10,800	11,300	10,800	11,000	1,400	1,100
1989-05-12	11,200	11,300	11,000	11,000	2,500	1,100
1989-05-11	11,500	11,500	10,800	11,300	5,200	1,130
1989-05-10	10,600	11,600	10,600	11,500	6,300	1,150
1989-05-09	10,800	10,800	10,400	10,600	3,900	1,060
1989-05-08	10,100	10,100	10,100	10,100	900	1,010
1989-05-02	9,800	9,900	9,800	9,900	1,900	990
1989-05-01	9,700	9,700	9,650	9,700	1,700	970
1989-04-28	9,650	9,700	9,590	9,650	800	965
1989-04-27	9,600	9,600	9,550	9,550	300	955
1989-04-26	9,510	9,520	9,500	9,520	600	952
1989-04-25	9,240	9,500	9,210	9,500	1,200	950
1989-04-21	9,690	9,690	9,540	9,540	600	954
1989-04-20	9,700	9,700	9,700	9,700	300	970
1989-04-17	9,700	9,800	9,700	9,800	500	980
1989-04-14	9,700	9,700	9,700	9,700	800	970
1989-04-13	9,700	9,800	9,700	9,700	1,100	970
1989-04-12	9,700	9,800	9,700	9,800	2,000	980
1989-04-11	9,780	9,800	9,780	9,800	1,200	980
1989-04-10	9,850	9,850	9,800	9,800	600	980
1989-04-07	9,810	9,820	9,810	9,820	1,200	982
1989-04-06	9,810	9,900	9,810	9,900	1,200	990
1989-04-05	9,900	9,900	9,800	9,810	500	981
1989-04-04	9,800	9,800	9,800	9,800	300	980
1989-04-03	9,800	9,800	9,700	9,700	900	970
1989-03-31	9,790	9,790	9,790	9,790	200	979
1989-03-30	10,200	10,200	9,900	9,900	400	990
1989-03-29	10,600	10,600	10,500	10,500	600	1,050
1989-03-28	10,600	11,000	10,500	11,000	1,000	1,100
1989-03-27	11,200	11,300	11,000	11,000	8,800	1,000
1989-03-24	11,100	11,400	11,100	11,200	5,000	1,018.18
1989-03-23	11,100	11,400	11,100	11,200	2,900	1,018.18
1989-03-22	11,300	11,700	11,300	11,700	4,100	1,063.64
1989-03-20	11,100	11,400	11,100	11,400	3,800	1,036.36
1989-03-17	11,200	11,200	10,900	11,200	7,100	1,018.18
1989-03-16	11,100	11,200	10,900	11,200	10,900	1,018.18
1989-03-15	10,900	11,200	10,700	11,200	9,500	1,018.18
1989-03-14	9,500	10,500	9,500	10,500	8,400	954.55
1989-03-13	9,490	9,500	9,400	9,500	2,700	863.64
1989-03-10	9,480	9,500	9,400	9,400	3,100	854.55
1989-03-09	9,400	9,500	9,400	9,500	1,200	863.64
1989-03-08	9,500	9,500	9,400	9,400	2,800	854.55
1989-03-07	9,300	9,450	9,300	9,400	3,600	854.55
1989-03-06	9,700	9,750	9,300	9,300	9,200	845.46
1989-03-03	9,750	9,750	9,750	9,750	21,500	886.36
1989-03-02	8,600	8,750	8,600	8,750	400	795.46
1989-03-01	8,500	8,600	8,500	8,600	400	781.82
1989-02-28	8,560	8,560	8,500	8,500	1,600	772.73
1989-02-27	8,550	8,550	8,500	8,550	1,700	777.27
1989-02-23	8,650	8,750	8,550	8,750	1,800	795.46
1989-02-22	8,850	8,860	8,800	8,800	600	800
1989-02-20	9,000	9,010	8,800	9,000	3,000	818.18
1989-02-17	8,820	9,000	8,810	8,890	600	808.18
1989-02-16	8,710	8,810	8,710	8,810	1,300	800.91
1989-02-15	8,800	8,810	8,800	8,810	600	800.91
1989-02-14	8,800	8,900	8,790	8,800	900	800
1989-02-13	8,700	9,000	8,700	9,000	1,000	818.18
1989-02-10	8,890	9,100	8,800	8,800	2,600	800
1989-02-09	9,000	9,000	9,000	9,000	800	818.18
1989-02-08	9,150	9,250	9,050	9,050	4,300	822.73
1989-02-07	9,100	9,250	9,010	9,250	9,000	840.91
1989-02-06	9,050	9,150	9,010	9,050	6,000	822.73
1989-02-03	8,800	9,000	8,800	9,000	6,300	818.18
1989-02-02	8,700	8,800	8,650	8,700	2,100	790.91
1989-02-01	8,600	8,700	8,500	8,700	3,900	790.91
1989-01-31	8,710	8,710	8,660	8,700	3,000	790.91
1989-01-30	8,810	9,050	8,800	8,810	12,600	800.91
1989-01-28	8,660	8,900	8,650	8,840	5,800	803.64
1989-01-27	8,450	8,630	8,350	8,630	5,500	784.55
1989-01-26	8,300	8,500	8,250	8,450	5,400	768.18
1989-01-25	8,150	8,250	8,150	8,150	5,100	740.91
1989-01-24	8,000	8,130	8,000	8,050	5,700	731.82
1989-01-23	7,990	8,000	7,920	7,920	6,300	720
1989-01-20	8,050	8,050	7,900	8,000	5,500	727.27
1989-01-19	8,000	8,100	8,000	8,020	8,500	729.09
1989-01-18	7,750	7,750	7,700	7,750	2,000	704.55
1989-01-17	7,700	7,700	7,600	7,600	2,800	690.91
1989-01-13	7,500	7,700	7,450	7,700	3,000	700
1989-01-12	7,500	7,500	7,500	7,500	300	681.82
1989-01-11	7,310	7,500	7,300	7,300	2,100	663.64
1989-01-10	7,400	7,490	7,300	7,300	8,000	663.64
1989-01-09	7,400	7,400	7,350	7,400	3,900	672.73
1989-01-06	7,500	7,550	7,360	7,410	3,800	673.64
1989-01-05	7,350	7,600	7,290	7,600	6,300	690.91
1989-01-04	7,150	7,200	7,150	7,150	1,000	650

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