5268 旭コンクリート工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-24 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1991-12-19 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 1,590 |
| 1991-12-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1991-12-06 | 1,630 | 1,630 | 1,620 | 1,630 | 10,000 | 1,630 |
| 1991-12-03 | 1,650 | 1,650 | 1,630 | 1,650 | 11,000 | 1,650 |
| 1991-12-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-11-29 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1991-11-28 | 1,670 | 1,670 | 1,640 | 1,640 | 3,000 | 1,640 |
| 1991-11-27 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1991-11-26 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1991-11-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1991-11-12 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1991-11-08 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 1,760 |
| 1991-10-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-10-29 | 1,800 | 1,800 | 1,790 | 1,800 | 22,000 | 1,800 |
| 1991-10-25 | 1,800 | 1,800 | 1,800 | 1,800 | 19,000 | 1,800 |
| 1991-10-24 | 1,800 | 1,820 | 1,790 | 1,800 | 74,000 | 1,800 |
| 1991-10-23 | 1,790 | 1,790 | 1,790 | 1,790 | 6,000 | 1,790 |
| 1991-10-21 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1991-10-18 | 1,800 | 1,800 | 1,790 | 1,800 | 35,000 | 1,800 |
| 1991-10-17 | 1,800 | 1,800 | 1,780 | 1,800 | 10,000 | 1,800 |
| 1991-10-15 | 1,780 | 1,800 | 1,750 | 1,800 | 30,000 | 1,800 |
| 1991-10-14 | 1,790 | 1,800 | 1,770 | 1,800 | 9,000 | 1,800 |
| 1991-10-11 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1991-10-09 | 1,800 | 1,800 | 1,750 | 1,790 | 56,000 | 1,790 |
| 1991-10-08 | 1,780 | 1,800 | 1,750 | 1,800 | 43,000 | 1,800 |
| 1991-10-07 | 1,800 | 1,800 | 1,750 | 1,750 | 15,000 | 1,750 |
| 1991-10-04 | 1,730 | 1,750 | 1,720 | 1,730 | 39,000 | 1,730 |
| 1991-10-03 | 1,650 | 1,700 | 1,650 | 1,700 | 25,000 | 1,700 |
| 1991-10-02 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1991-10-01 | 1,600 | 1,630 | 1,600 | 1,630 | 22,000 | 1,630 |
| 1991-09-30 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1991-09-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1991-09-26 | 1,570 | 1,630 | 1,570 | 1,630 | 20,000 | 1,630 |
| 1991-09-25 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 1,600 |
| 1991-09-24 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1991-09-20 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1991-09-17 | 1,550 | 1,560 | 1,550 | 1,560 | 5,000 | 1,560 |
| 1991-09-12 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1991-09-11 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1991-09-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1991-09-09 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1991-09-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1991-09-03 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1991-08-28 | 1,480 | 1,480 | 1,480 | 1,480 | 30,000 | 1,480 |
| 1991-08-27 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1991-08-22 | 1,580 | 1,610 | 1,580 | 1,610 | 15,000 | 1,610 |
| 1991-08-21 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1991-08-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1991-08-16 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1991-08-15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1991-08-14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1991-08-12 | 1,670 | 1,670 | 1,640 | 1,640 | 3,000 | 1,640 |
| 1991-08-09 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1991-08-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1991-08-07 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1991-07-29 | 1,590 | 1,600 | 1,590 | 1,600 | 30,000 | 1,600 |
| 1991-07-26 | 1,590 | 1,610 | 1,590 | 1,610 | 14,000 | 1,610 |
| 1991-07-22 | 1,550 | 1,580 | 1,550 | 1,580 | 26,000 | 1,580 |
| 1991-07-19 | 1,650 | 1,650 | 1,610 | 1,610 | 4,000 | 1,610 |
| 1991-07-15 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1991-07-11 | 1,660 | 1,700 | 1,660 | 1,700 | 6,000 | 1,700 |
| 1991-07-10 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1991-07-09 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1991-07-03 | 1,730 | 1,730 | 1,700 | 1,730 | 18,000 | 1,730 |
| 1991-07-02 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1991-07-01 | 1,700 | 1,710 | 1,700 | 1,710 | 9,000 | 1,710 |
| 1991-06-28 | 1,620 | 1,650 | 1,620 | 1,650 | 25,000 | 1,650 |
| 1991-06-26 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1991-06-25 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 | 1,650 |
| 1991-06-24 | 1,660 | 1,700 | 1,660 | 1,700 | 19,000 | 1,700 |
| 1991-06-21 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1991-06-20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1991-06-17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1991-06-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1991-06-12 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 | 1,670 |
| 1991-06-11 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 | 1,680 |
| 1991-06-07 | 1,650 | 1,650 | 1,630 | 1,650 | 8,000 | 1,650 |
| 1991-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-06-04 | 1,700 | 1,700 | 1,680 | 1,680 | 6,000 | 1,680 |
| 1991-06-03 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1991-05-31 | 1,710 | 1,710 | 1,700 | 1,700 | 17,000 | 1,700 |
| 1991-05-30 | 1,700 | 1,700 | 1,650 | 1,700 | 11,000 | 1,700 |
| 1991-05-27 | 1,710 | 1,710 | 1,710 | 1,710 | 12,000 | 1,710 |
| 1991-05-24 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-05-23 | 1,710 | 1,710 | 1,710 | 1,710 | 10,000 | 1,710 |
| 1991-05-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-05-17 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 | 1,710 |
| 1991-05-16 | 1,710 | 1,710 | 1,700 | 1,700 | 23,000 | 1,700 |
| 1991-05-15 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1991-05-13 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 | 1,720 |
| 1991-05-09 | 1,750 | 1,750 | 1,740 | 1,740 | 29,000 | 1,740 |
| 1991-05-08 | 1,750 | 1,750 | 1,730 | 1,750 | 32,000 | 1,750 |
| 1991-05-07 | 1,700 | 1,700 | 1,690 | 1,700 | 25,000 | 1,700 |
| 1991-05-02 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1991-05-01 | 1,650 | 1,650 | 1,650 | 1,650 | 14,000 | 1,650 |
| 1991-04-26 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 | 1,670 |
| 1991-04-24 | 1,700 | 1,700 | 1,670 | 1,670 | 22,000 | 1,670 |
| 1991-04-23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1991-04-22 | 1,670 | 1,690 | 1,670 | 1,690 | 12,000 | 1,690 |
| 1991-04-18 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 1,700 |
| 1991-04-17 | 1,750 | 1,760 | 1,750 | 1,760 | 5,000 | 1,760 |
| 1991-04-16 | 1,690 | 1,740 | 1,690 | 1,710 | 5,000 | 1,710 |
| 1991-04-15 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1991-04-12 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1991-04-11 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1991-04-10 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1991-04-08 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1991-04-05 | 1,710 | 1,710 | 1,700 | 1,700 | 16,000 | 1,700 |
| 1991-04-04 | 1,670 | 1,700 | 1,670 | 1,690 | 15,000 | 1,690 |
| 1991-04-03 | 1,690 | 1,690 | 1,690 | 1,690 | 10,000 | 1,690 |
| 1991-04-02 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 1,640 |
| 1991-03-26 | 1,580 | 1,610 | 1,580 | 1,610 | 8,000 | 1,610 |
| 1991-03-25 | 1,610 | 1,610 | 1,610 | 1,610 | 49,000 | 1,610 |
| 1991-03-22 | 1,630 | 1,640 | 1,630 | 1,640 | 17,000 | 1,640 |
| 1991-03-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-03-19 | 1,660 | 1,680 | 1,660 | 1,660 | 15,000 | 1,660 |
| 1991-03-15 | 1,670 | 1,670 | 1,650 | 1,650 | 24,000 | 1,650 |
| 1991-03-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-03-12 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,710 |
| 1991-03-11 | 1,700 | 1,700 | 1,700 | 1,700 | 146,000 | 1,700 |
| 1991-03-08 | 1,740 | 1,740 | 1,730 | 1,730 | 13,000 | 1,730 |
| 1991-03-01 | 1,790 | 1,790 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1991-02-28 | 1,800 | 1,810 | 1,800 | 1,800 | 100,000 | 1,800 |
| 1991-02-27 | 1,800 | 1,810 | 1,800 | 1,810 | 7,000 | 1,810 |
| 1991-02-26 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1991-02-25 | 1,750 | 1,830 | 1,750 | 1,820 | 123,000 | 1,820 |
| 1991-02-22 | 1,640 | 1,700 | 1,640 | 1,700 | 24,000 | 1,700 |
| 1991-02-21 | 1,630 | 1,640 | 1,630 | 1,640 | 4,000 | 1,640 |
| 1991-02-20 | 1,600 | 1,630 | 1,600 | 1,610 | 32,000 | 1,610 |
| 1991-02-19 | 1,640 | 1,640 | 1,630 | 1,630 | 7,000 | 1,630 |
| 1991-02-18 | 1,620 | 1,620 | 1,620 | 1,620 | 22,000 | 1,620 |
| 1991-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 1,600 |
| 1991-02-14 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,610 |
| 1991-02-13 | 1,580 | 1,620 | 1,580 | 1,620 | 2,000 | 1,620 |
| 1991-02-12 | 1,540 | 1,560 | 1,540 | 1,560 | 14,000 | 1,560 |
| 1991-02-06 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1991-02-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1991-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1991-01-29 | 1,520 | 1,520 | 1,500 | 1,500 | 26,000 | 1,500 |
| 1991-01-28 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1991-01-24 | 1,550 | 1,550 | 1,550 | 1,550 | 94,000 | 1,550 |
| 1991-01-21 | 1,600 | 1,640 | 1,600 | 1,640 | 21,000 | 1,640 |
| 1991-01-18 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1991-01-11 | 1,580 | 1,620 | 1,580 | 1,620 | 25,000 | 1,620 |
| 1991-01-10 | 1,610 | 1,610 | 1,610 | 1,610 | 12,000 | 1,610 |
| 1991-01-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株
