5268 旭コンクリート工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-261,6001,6001,6001,6001,0001,600
1990-12-251,6001,6001,6001,6001,0001,600
1990-12-201,6501,6501,6501,6503,0001,650
1990-12-191,6601,6601,6501,65011,0001,650
1990-12-181,6501,6501,6501,6508,0001,650
1990-12-171,6501,6501,6501,65011,0001,650
1990-12-131,6501,6501,6501,6502,0001,650
1990-12-121,5901,6501,5901,6502,0001,650
1990-12-041,6501,6501,6501,6505,0001,650
1990-12-031,6601,6601,6601,6605,0001,660
1990-11-291,6601,6601,6601,6605,0001,660
1990-11-281,6601,6601,6601,6602,0001,660
1990-11-271,6601,6601,6601,6604,0001,660
1990-11-261,6601,6601,6601,6603,0001,660
1990-11-221,6501,6501,6501,6501,0001,650
1990-11-211,6801,6801,6701,67024,0001,670
1990-11-191,7001,7301,7001,7007,0001,700
1990-11-161,6801,7001,6801,7007,0001,700
1990-11-151,6901,6901,6901,6901,0001,690
1990-11-131,7101,7101,6801,6807,0001,680
1990-11-091,7301,7301,6801,6808,0001,680
1990-11-071,7501,7501,7501,7502,0001,750
1990-11-061,7701,7701,7701,7703,0001,770
1990-11-051,8001,8001,7701,7707,0001,770
1990-11-021,7301,7701,7301,77013,0001,770
1990-11-011,7301,7301,7301,7302,0001,730
1990-10-311,7001,7001,7001,7002,0001,700
1990-10-301,6801,6801,6801,6801,0001,680
1990-10-251,6701,6701,6701,6704,0001,670
1990-10-241,6401,6501,6401,65017,0001,650
1990-10-231,6501,6501,6201,6207,0001,620
1990-10-221,6701,6801,6201,62016,0001,620
1990-10-191,6101,6401,6101,61011,0001,610
1990-10-181,6101,6101,6001,60011,0001,600
1990-10-171,5701,5901,5701,5908,0001,590
1990-10-151,4901,4901,4901,4902,0001,490
1990-10-111,4901,4901,4901,4901,0001,490
1990-10-051,4601,4601,4301,4303,0001,430
1990-10-041,5101,5201,4801,48010,0001,480
1990-10-031,5101,5101,5101,5101,0001,510
1990-10-021,5001,5001,5001,5009,0001,500
1990-10-011,5001,5001,5001,5002,0001,500
1990-09-281,4601,5001,4601,5009,0001,500
1990-09-261,6001,6001,6001,60032,0001,600
1990-09-201,6901,6901,6901,69010,0001,690
1990-09-181,8701,8701,8401,84031,0001,840
1990-09-071,9001,9001,9001,9004,0001,900
1990-08-311,9301,9301,9301,9301,0001,930
1990-08-291,9701,9901,9001,90031,0001,900
1990-08-271,8801,9001,8501,90028,0001,900
1990-08-232,0502,0502,0502,0503,0002,050
1990-08-222,0602,0602,0602,06015,0002,060
1990-08-212,0702,0702,0602,0603,0002,060
1990-08-202,0202,0602,0202,06016,0002,060
1990-08-162,1002,1402,0602,14015,0002,140
1990-08-152,0602,0602,0602,0603,0002,060
1990-08-142,0802,1002,0602,10019,0002,100
1990-08-132,1502,1502,0602,06018,0002,060
1990-08-102,2002,2002,1602,16032,0002,160
1990-08-092,2202,2402,2202,24010,0002,240
1990-08-082,2002,2402,1602,24027,0002,240
1990-08-072,1202,1902,1202,19035,0002,190
1990-08-062,3602,3602,3202,32024,0002,320
1990-08-032,4002,4002,3802,38018,0002,380
1990-08-022,4102,4202,4002,41068,0002,410
1990-08-012,3602,4002,3602,4006,0002,400
1990-07-312,3502,4002,3502,36036,0002,360
1990-07-302,3402,3402,3002,34020,0002,340
1990-07-272,3502,3502,2902,35065,0002,350
1990-07-262,3402,3502,3102,35016,0002,350
1990-07-252,2802,3502,2802,35046,0002,350
1990-07-242,2402,2802,2402,28013,0002,280
1990-07-232,3502,3502,2802,28018,0002,280
1990-07-202,3102,3502,3102,3505,0002,350
1990-07-192,2902,3702,2902,37022,0002,370
1990-07-182,3302,3702,3302,37081,0002,370
1990-07-172,4502,4602,3702,37022,0002,370
1990-07-162,4102,4802,4102,45067,0002,450
1990-07-132,3602,3702,3502,37045,0002,370
1990-07-122,3502,3602,3502,35037,0002,350
1990-07-112,2702,2802,2702,28049,0002,280
1990-07-102,2102,2202,1802,19021,0002,190
1990-07-092,3002,3002,2502,25023,0002,250
1990-07-062,3302,3302,2602,30044,0002,300
1990-07-052,3102,3502,3102,33021,0002,330
1990-07-042,3402,3802,3002,35032,0002,350
1990-07-032,2202,3302,2202,300146,0002,300
1990-07-022,3202,3202,2102,25079,0002,250
1990-06-292,2002,3002,2002,280143,0002,280
1990-06-282,0802,2002,0802,20082,0002,200
1990-06-272,0402,0502,0002,05016,0002,050
1990-06-262,0002,0502,0002,05040,0002,050
1990-06-252,0002,0302,0002,00032,0002,000
1990-06-222,0702,0802,0602,08028,0002,080
1990-06-212,0502,0802,0502,08016,0002,080
1990-06-202,0502,1002,0502,06073,0002,060
1990-06-192,0502,0502,0302,05057,0002,050
1990-06-182,0002,0802,0002,05081,0002,050
1990-06-151,9201,9501,9201,92032,0001,920
1990-06-141,9101,9301,9101,9204,0001,920
1990-06-121,9001,9101,8801,8809,0001,880
1990-06-111,9001,9001,9001,9006,0001,900
1990-06-081,9301,9301,9001,9007,0001,900
1990-06-071,9001,9301,9001,93025,0001,930
1990-06-061,9901,9901,8601,87023,0001,870
1990-06-051,9401,9701,9401,97013,0001,970
1990-06-041,9601,9601,9601,9601,0001,960
1990-06-011,9602,0001,9302,00021,0002,000
1990-05-312,0302,0301,9902,02042,0002,020
1990-05-302,0002,1001,9802,10099,0002,100
1990-05-291,9601,9901,9101,99029,0001,990
1990-05-281,9402,0001,9402,00024,0002,000
1990-05-251,9902,0001,9802,00049,0002,000
1990-05-241,9502,0001,9402,000112,0002,000
1990-05-231,9001,9501,9001,95017,0001,950
1990-05-221,9201,9201,9001,91010,0001,910
1990-05-211,9201,9701,9201,92033,0001,920
1990-05-181,9501,9501,9401,95054,0001,950
1990-05-171,9601,9901,9301,95022,0001,950
1990-05-161,9501,9901,9201,99062,0001,990
1990-05-151,9101,9501,8901,95058,0001,950
1990-05-141,9301,9501,9101,94043,0001,940
1990-05-111,8401,9101,8401,91056,0001,910
1990-05-101,8301,9001,8301,880151,0001,880
1990-05-091,7201,8001,7001,80050,0001,800
1990-05-081,6601,7101,6601,7106,0001,710
1990-05-071,6601,6601,6301,64015,0001,640
1990-05-021,6301,6601,6301,65014,0001,650
1990-05-011,6401,6401,6201,64010,0001,640
1990-04-271,6001,6601,6001,66018,0001,660
1990-04-261,6601,6901,6601,6903,0001,690
1990-04-251,7001,7301,6901,69010,0001,690
1990-04-241,7501,7801,7501,75013,0001,750
1990-04-231,7801,8001,7701,78024,0001,780
1990-04-201,7601,7901,7501,75011,0001,750
1990-04-191,7701,8001,7701,80018,0001,800
1990-04-181,7701,7801,7701,7708,0001,770
1990-04-171,7701,8001,7601,77032,0001,770
1990-04-161,7801,7801,7301,78013,0001,780
1990-04-131,7901,7901,7501,79010,0001,790
1990-04-121,7401,8101,7001,81052,0001,810
1990-04-111,6001,7001,6001,70022,0001,700
1990-04-101,5901,6101,5901,60016,0001,600
1990-04-061,4001,5001,4001,50017,0001,500
1990-04-041,6101,6201,4601,46036,0001,460
1990-04-031,5901,6101,5501,61027,0001,610
1990-04-021,6401,6501,6001,60017,0001,600
1990-03-301,8101,8501,7501,75065,0001,750
1990-03-291,7801,8401,7801,80023,0001,800
1990-03-281,7401,7801,7401,78029,0001,780
1990-03-261,5501,6101,5501,61015,0001,610
1990-03-231,5801,6301,5201,55030,0001,550
1990-03-221,6701,6701,5701,60045,0001,600
1990-03-201,7801,7801,6701,67030,0001,670
1990-03-191,8201,8201,8001,80015,0001,800
1990-03-161,9001,9301,8201,86050,0001,860
1990-03-151,7201,8401,7201,84021,0001,840
1990-03-141,7201,7501,6601,70035,0001,700
1990-03-131,7101,7501,7101,72057,0001,720
1990-03-121,9201,9201,8301,83037,0001,830
1990-03-091,9601,9601,9301,93083,0001,930
1990-03-082,0002,0001,9101,990128,0001,990
1990-03-072,0802,0801,8902,000159,0002,000
1990-03-062,0002,1701,9702,010460,0002,010
1990-03-051,7601,9801,7601,880419,0001,880
1990-03-021,6301,7301,6101,700328,0001,700
1990-03-011,5001,5301,4501,500141,0001,500
1990-02-281,5501,5501,5001,500232,0001,500
1990-02-271,2801,3901,2801,390104,0001,390
1990-02-261,3201,3201,2501,26045,0001,260
1990-02-231,3201,3201,3001,30031,0001,300
1990-02-221,3001,3101,2801,31015,0001,310
1990-02-211,3001,3001,2701,2709,0001,270
1990-02-201,3101,3101,2701,27012,0001,270
1990-02-191,3201,3201,3001,3006,0001,300
1990-02-161,2501,3201,2501,31013,0001,310
1990-02-151,3101,3101,3001,31027,0001,310
1990-02-141,3501,3501,3201,32047,0001,320
1990-02-131,3501,3601,3301,33012,0001,330
1990-02-091,3501,3801,3201,36091,0001,360
1990-02-081,3301,3501,3301,33078,0001,330
1990-02-071,3301,3301,3001,32053,0001,320
1990-02-061,2701,3601,2601,35065,0001,350
1990-02-051,2401,2401,2301,2407,0001,240
1990-02-021,2201,2301,2201,23012,0001,230
1990-02-011,2301,2301,2101,2108,0001,210
1990-01-311,2201,2201,2201,2209,0001,220
1990-01-301,2001,2001,2001,2002,0001,200
1990-01-291,2301,2301,2301,2304,0001,230
1990-01-261,2401,2501,2401,24013,0001,240
1990-01-251,2201,2401,1901,24021,0001,240
1990-01-241,2201,2301,2001,23030,0001,230
1990-01-231,2201,2201,2201,2202,0001,220
1990-01-221,2001,2001,2001,2001,0001,200
1990-01-191,1801,2501,1801,25010,0001,250
1990-01-181,1901,2201,1901,2204,0001,220
1990-01-171,1801,2501,1801,25026,0001,250
1990-01-161,2201,2201,1801,1805,0001,180
1990-01-121,1701,2501,1701,22016,0001,220
1990-01-111,1701,1901,1701,19013,0001,190
1990-01-101,2001,2001,1901,1902,0001,190
1990-01-081,2301,2401,2301,2305,0001,230
1990-01-051,2001,2501,2001,25013,0001,250
1990-01-041,2101,2101,2101,2101,0001,210

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