5268 旭コンクリート工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,730 |
| 1992-12-29 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1992-12-28 | 1,740 | 1,740 | 1,740 | 1,740 | 30,000 | 1,740 |
| 1992-12-25 | 1,730 | 1,740 | 1,730 | 1,740 | 64,000 | 1,740 |
| 1992-12-24 | 1,740 | 1,740 | 1,720 | 1,720 | 20,000 | 1,720 |
| 1992-12-22 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1992-12-21 | 1,800 | 1,830 | 1,800 | 1,830 | 9,000 | 1,830 |
| 1992-12-14 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1992-12-11 | 1,830 | 1,840 | 1,830 | 1,840 | 13,000 | 1,840 |
| 1992-12-09 | 1,840 | 1,840 | 1,840 | 1,840 | 14,000 | 1,840 |
| 1992-12-08 | 1,810 | 1,820 | 1,810 | 1,820 | 11,000 | 1,820 |
| 1992-12-07 | 1,820 | 1,820 | 1,820 | 1,820 | 9,000 | 1,820 |
| 1992-12-04 | 1,830 | 1,830 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1992-12-03 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1992-12-01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1992-11-30 | 1,840 | 1,870 | 1,820 | 1,870 | 24,000 | 1,870 |
| 1992-11-27 | 1,840 | 1,840 | 1,830 | 1,840 | 17,000 | 1,840 |
| 1992-11-26 | 1,810 | 1,850 | 1,800 | 1,850 | 35,000 | 1,850 |
| 1992-11-25 | 1,810 | 1,820 | 1,810 | 1,820 | 31,000 | 1,820 |
| 1992-11-24 | 1,810 | 1,820 | 1,810 | 1,820 | 10,000 | 1,820 |
| 1992-11-20 | 1,780 | 1,820 | 1,780 | 1,820 | 48,000 | 1,820 |
| 1992-11-19 | 1,750 | 1,780 | 1,750 | 1,780 | 16,000 | 1,780 |
| 1992-11-18 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 1,700 |
| 1992-11-17 | 1,700 | 1,700 | 1,680 | 1,690 | 30,000 | 1,690 |
| 1992-11-13 | 1,740 | 1,740 | 1,700 | 1,700 | 20,000 | 1,700 |
| 1992-11-11 | 1,720 | 1,770 | 1,700 | 1,730 | 103,000 | 1,730 |
| 1992-11-10 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1992-11-09 | 1,730 | 1,730 | 1,670 | 1,700 | 19,000 | 1,700 |
| 1992-11-06 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,730 |
| 1992-11-05 | 1,770 | 1,800 | 1,770 | 1,790 | 23,000 | 1,790 |
| 1992-11-04 | 1,780 | 1,780 | 1,770 | 1,770 | 21,000 | 1,770 |
| 1992-11-02 | 1,770 | 1,780 | 1,770 | 1,780 | 11,000 | 1,780 |
| 1992-10-30 | 1,750 | 1,760 | 1,750 | 1,760 | 18,000 | 1,760 |
| 1992-10-29 | 1,780 | 1,780 | 1,730 | 1,730 | 8,000 | 1,730 |
| 1992-10-28 | 1,780 | 1,800 | 1,750 | 1,780 | 37,000 | 1,780 |
| 1992-10-27 | 1,780 | 1,780 | 1,780 | 1,780 | 23,000 | 1,780 |
| 1992-10-26 | 1,790 | 1,790 | 1,750 | 1,780 | 10,000 | 1,780 |
| 1992-10-23 | 1,710 | 1,790 | 1,700 | 1,790 | 22,000 | 1,790 |
| 1992-10-22 | 1,730 | 1,730 | 1,700 | 1,700 | 9,000 | 1,700 |
| 1992-10-21 | 1,790 | 1,810 | 1,790 | 1,790 | 31,000 | 1,790 |
| 1992-10-20 | 1,700 | 1,790 | 1,690 | 1,790 | 22,000 | 1,790 |
| 1992-10-19 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,720 |
| 1992-10-16 | 1,720 | 1,750 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1992-10-15 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 1,700 |
| 1992-10-14 | 1,750 | 1,750 | 1,650 | 1,700 | 23,000 | 1,700 |
| 1992-10-13 | 1,720 | 1,740 | 1,700 | 1,740 | 18,000 | 1,740 |
| 1992-10-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-10-09 | 1,800 | 1,800 | 1,770 | 1,780 | 11,000 | 1,780 |
| 1992-10-08 | 1,780 | 1,810 | 1,760 | 1,800 | 39,000 | 1,800 |
| 1992-10-07 | 1,810 | 1,820 | 1,800 | 1,800 | 26,000 | 1,800 |
| 1992-10-06 | 1,790 | 1,820 | 1,790 | 1,820 | 93,000 | 1,820 |
| 1992-10-05 | 1,800 | 1,850 | 1,780 | 1,820 | 23,000 | 1,820 |
| 1992-10-02 | 1,750 | 1,870 | 1,750 | 1,830 | 188,000 | 1,830 |
| 1992-10-01 | 1,680 | 1,770 | 1,670 | 1,750 | 69,000 | 1,750 |
| 1992-09-30 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1992-09-29 | 1,700 | 1,700 | 1,690 | 1,690 | 28,000 | 1,690 |
| 1992-09-28 | 1,700 | 1,730 | 1,700 | 1,700 | 38,000 | 1,700 |
| 1992-09-25 | 1,700 | 1,710 | 1,670 | 1,710 | 169,000 | 1,710 |
| 1992-09-24 | 1,630 | 1,690 | 1,630 | 1,690 | 62,000 | 1,690 |
| 1992-09-22 | 1,630 | 1,650 | 1,630 | 1,630 | 55,000 | 1,630 |
| 1992-09-21 | 1,630 | 1,650 | 1,630 | 1,650 | 8,000 | 1,650 |
| 1992-09-18 | 1,590 | 1,650 | 1,590 | 1,650 | 41,000 | 1,650 |
| 1992-09-17 | 1,550 | 1,600 | 1,550 | 1,600 | 18,000 | 1,600 |
| 1992-09-16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1992-09-14 | 1,460 | 1,600 | 1,460 | 1,600 | 50,000 | 1,600 |
| 1992-09-11 | 1,480 | 1,480 | 1,460 | 1,460 | 17,000 | 1,460 |
| 1992-09-10 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1992-09-07 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 1,450 |
| 1992-09-04 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1992-09-02 | 1,400 | 1,430 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1992-09-01 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 1,430 |
| 1992-08-31 | 1,450 | 1,460 | 1,450 | 1,450 | 21,000 | 1,450 |
| 1992-08-28 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 | 1,430 |
| 1992-08-26 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1992-08-25 | 1,290 | 1,290 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1992-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1992-08-20 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1992-08-17 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1992-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-08-13 | 1,190 | 1,240 | 1,190 | 1,240 | 6,000 | 1,240 |
| 1992-08-12 | 1,320 | 1,320 | 1,270 | 1,270 | 18,000 | 1,270 |
| 1992-08-11 | 1,400 | 1,400 | 1,360 | 1,360 | 15,000 | 1,360 |
| 1992-08-10 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1992-08-07 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1992-08-06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1992-08-05 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,420 |
| 1992-08-03 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1992-07-30 | 1,440 | 1,440 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1992-07-29 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1992-07-24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-07-22 | 1,450 | 1,460 | 1,450 | 1,450 | 20,000 | 1,450 |
| 1992-07-21 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1992-07-20 | 1,430 | 1,450 | 1,430 | 1,450 | 11,000 | 1,450 |
| 1992-07-17 | 1,540 | 1,540 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1992-07-16 | 1,540 | 1,550 | 1,540 | 1,550 | 9,000 | 1,550 |
| 1992-07-15 | 1,490 | 1,550 | 1,490 | 1,550 | 27,000 | 1,550 |
| 1992-07-14 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1992-07-08 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 | 1,490 |
| 1992-07-07 | 1,490 | 1,490 | 1,490 | 1,490 | 14,000 | 1,490 |
| 1992-07-03 | 1,460 | 1,560 | 1,460 | 1,550 | 51,000 | 1,550 |
| 1992-07-01 | 1,440 | 1,440 | 1,440 | 1,440 | 20,000 | 1,440 |
| 1992-06-30 | 1,420 | 1,430 | 1,420 | 1,430 | 19,000 | 1,430 |
| 1992-06-29 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1992-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1992-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 | 1,400 |
| 1992-06-23 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 | 1,370 |
| 1992-06-12 | 1,360 | 1,370 | 1,360 | 1,360 | 47,000 | 1,360 |
| 1992-06-11 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1992-06-10 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1992-06-09 | 1,310 | 1,340 | 1,300 | 1,330 | 125,000 | 1,330 |
| 1992-06-08 | 1,400 | 1,400 | 1,310 | 1,310 | 27,000 | 1,310 |
| 1992-06-05 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1992-06-04 | 1,450 | 1,450 | 1,430 | 1,430 | 25,000 | 1,430 |
| 1992-06-03 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-06-01 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 1,430 |
| 1992-05-29 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1992-05-22 | 1,390 | 1,420 | 1,390 | 1,420 | 3,000 | 1,420 |
| 1992-05-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1992-05-19 | 1,370 | 1,390 | 1,340 | 1,340 | 63,000 | 1,340 |
| 1992-05-18 | 1,360 | 1,400 | 1,350 | 1,350 | 31,000 | 1,350 |
| 1992-05-15 | 1,450 | 1,450 | 1,400 | 1,400 | 34,000 | 1,400 |
| 1992-05-14 | 1,470 | 1,490 | 1,450 | 1,450 | 25,000 | 1,450 |
| 1992-05-13 | 1,470 | 1,470 | 1,470 | 1,470 | 20,000 | 1,470 |
| 1992-05-12 | 1,420 | 1,470 | 1,410 | 1,470 | 47,000 | 1,470 |
| 1992-05-11 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1992-05-08 | 1,400 | 1,440 | 1,400 | 1,440 | 11,000 | 1,440 |
| 1992-05-06 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1992-04-30 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 | 1,400 |
| 1992-04-24 | 1,350 | 1,420 | 1,350 | 1,410 | 45,000 | 1,410 |
| 1992-04-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1992-04-22 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1992-04-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-04-16 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-04-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-04-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1992-04-09 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-04-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-04-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-03-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-03-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-03-23 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1992-03-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-03-10 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1992-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-02-28 | 1,440 | 1,450 | 1,440 | 1,450 | 18,000 | 1,450 |
| 1992-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1992-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-02-25 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 1,400 |
| 1992-02-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-02-20 | 1,350 | 1,350 | 1,350 | 1,350 | 172,000 | 1,350 |
| 1992-02-14 | 1,340 | 1,350 | 1,300 | 1,350 | 21,000 | 1,350 |
| 1992-02-10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-02-07 | 1,380 | 1,400 | 1,380 | 1,400 | 25,000 | 1,400 |
| 1992-02-06 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1992-02-05 | 1,330 | 1,330 | 1,320 | 1,330 | 19,000 | 1,330 |
| 1992-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1992-02-03 | 1,310 | 1,310 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1992-01-31 | 1,360 | 1,360 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1992-01-29 | 1,330 | 1,340 | 1,310 | 1,340 | 11,000 | 1,340 |
| 1992-01-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1992-01-23 | 1,390 | 1,390 | 1,390 | 1,390 | 12,000 | 1,390 |
| 1992-01-21 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 1,390 |
| 1992-01-20 | 1,370 | 1,370 | 1,350 | 1,350 | 24,000 | 1,350 |
| 1992-01-17 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1992-01-16 | 1,420 | 1,430 | 1,410 | 1,410 | 16,000 | 1,410 |
| 1992-01-10 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1992-01-09 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,600 |
| 1992-01-07 | 1,610 | 1,640 | 1,600 | 1,600 | 27,000 | 1,600 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株
