5268 旭コンクリート工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-28	1,950	1,950	1,950	1,950	1,000	1,950
1993-12-27	1,970	1,970	1,950	1,950	32,000	1,950
1993-12-24	1,950	1,950	1,950	1,950	4,000	1,950
1993-12-22	1,990	1,990	1,950	1,950	14,000	1,950
1993-12-21	2,000	2,000	1,990	1,990	7,000	1,990
1993-12-20	2,020	2,020	1,970	1,990	13,000	1,990
1993-12-17	2,000	2,000	1,990	1,990	3,000	1,990
1993-12-16	1,990	1,990	1,990	1,990	19,000	1,990
1993-12-15	1,990	1,990	1,990	1,990	15,000	1,990
1993-12-14	2,000	2,000	1,960	1,960	15,000	1,960
1993-12-10	2,010	2,010	2,010	2,010	2,000	2,010
1993-12-09	2,010	2,010	2,010	2,010	3,000	2,010
1993-12-08	1,950	1,950	1,950	1,950	1,000	1,950
1993-12-03	2,000	2,000	2,000	2,000	10,000	2,000
1993-11-30	2,030	2,050	2,030	2,050	4,000	2,050
1993-11-26	2,150	2,150	2,150	2,150	10,000	2,150
1993-11-24	2,110	2,150	2,110	2,150	8,000	2,150
1993-11-22	2,150	2,150	2,110	2,110	7,000	2,110
1993-11-18	2,100	2,100	2,100	2,100	1,000	2,100
1993-11-17	2,110	2,120	2,100	2,100	34,000	2,100
1993-11-16	2,110	2,110	2,110	2,110	2,000	2,110
1993-11-15	2,110	2,110	2,110	2,110	1,000	2,110
1993-11-12	2,100	2,100	2,100	2,100	2,000	2,100
1993-11-11	2,100	2,100	2,100	2,100	1,000	2,100
1993-11-10	2,080	2,100	2,070	2,100	4,000	2,100
1993-11-09	2,120	2,120	2,120	2,120	2,000	2,120
1993-11-08	2,120	2,120	2,120	2,120	1,000	2,120
1993-11-05	2,180	2,180	2,120	2,150	17,000	2,150
1993-10-29	2,130	2,130	2,120	2,120	50,000	2,120
1993-10-28	2,150	2,150	2,120	2,150	25,000	2,150
1993-10-27	2,150	2,150	2,150	2,150	14,000	2,150
1993-10-26	2,160	2,160	2,160	2,160	5,000	2,160
1993-10-25	2,170	2,170	2,170	2,170	3,000	2,170
1993-10-22	2,170	2,170	2,170	2,170	18,000	2,170
1993-10-21	2,200	2,200	2,170	2,170	38,000	2,170
1993-10-20	2,200	2,200	2,200	2,200	18,000	2,200
1993-10-19	2,200	2,200	2,200	2,200	50,000	2,200
1993-10-18	2,140	2,140	2,140	2,140	6,000	2,140
1993-10-13	2,140	2,140	2,140	2,140	6,000	2,140
1993-10-12	2,150	2,150	2,140	2,140	28,000	2,140
1993-10-08	2,200	2,200	2,140	2,140	57,000	2,140
1993-10-07	2,200	2,200	2,200	2,200	3,000	2,200
1993-10-06	2,150	2,200	2,150	2,200	17,000	2,200
1993-10-05	2,150	2,150	2,150	2,150	1,000	2,150
1993-10-01	2,150	2,150	2,150	2,150	5,000	2,150
1993-09-29	2,110	2,110	2,100	2,100	13,000	2,100
1993-09-28	2,100	2,100	2,100	2,100	11,000	2,100
1993-09-27	2,120	2,120	2,120	2,120	1,000	2,120
1993-09-21	2,150	2,150	2,130	2,150	28,000	2,150
1993-09-20	2,150	2,160	2,110	2,130	25,000	2,130
1993-09-17	2,270	2,270	2,160	2,180	13,000	2,180
1993-09-14	2,280	2,280	2,280	2,280	7,000	2,280
1993-09-13	2,160	2,160	2,160	2,160	2,000	2,160
1993-09-09	2,300	2,300	2,240	2,240	15,000	2,240
1993-09-08	2,290	2,290	2,290	2,290	9,000	2,290
1993-09-07	2,300	2,300	2,260	2,290	5,000	2,290
1993-09-02	2,260	2,260	2,260	2,260	3,000	2,260
1993-09-01	2,250	2,300	2,250	2,300	14,000	2,300
1993-08-31	2,310	2,310	2,310	2,310	4,000	2,310
1993-08-30	2,200	2,200	2,200	2,200	2,000	2,200
1993-08-27	2,230	2,230	2,230	2,230	20,000	2,230
1993-08-26	2,220	2,220	2,220	2,220	1,000	2,220
1993-08-25	2,250	2,280	2,250	2,280	4,000	2,280
1993-08-24	2,310	2,330	2,280	2,280	44,000	2,280
1993-08-23	2,310	2,330	2,310	2,330	21,000	2,330
1993-08-20	2,270	2,320	2,270	2,320	103,000	2,320
1993-08-19	2,220	2,270	2,220	2,270	10,000	2,270
1993-08-18	2,150	2,230	2,150	2,220	3,000	2,220
1993-08-17	2,200	2,230	2,200	2,230	6,000	2,230
1993-08-16	2,230	2,230	2,230	2,230	1,000	2,230
1993-08-13	2,280	2,280	2,260	2,260	12,000	2,260
1993-08-12	2,240	2,280	2,230	2,280	34,000	2,280
1993-08-11	2,120	2,130	2,120	2,120	20,000	2,120
1993-08-10	2,100	2,100	2,100	2,100	36,000	2,100
1993-08-09	2,060	2,060	2,060	2,060	7,000	2,060
1993-08-06	2,060	2,060	2,040	2,060	88,000	2,060
1993-08-05	2,070	2,080	2,060	2,060	5,000	2,060
1993-08-04	2,060	2,080	2,060	2,080	16,000	2,080
1993-08-03	2,020	2,060	2,020	2,060	10,000	2,060
1993-08-02	2,080	2,100	2,050	2,060	84,000	2,060
1993-07-30	2,110	2,110	2,050	2,050	66,000	2,050
1993-07-29	2,090	2,100	2,090	2,100	26,000	2,100
1993-07-28	2,100	2,100	2,100	2,100	5,000	2,100
1993-07-26	2,110	2,110	2,110	2,110	2,000	2,110
1993-07-22	2,150	2,150	2,130	2,130	57,000	2,130
1993-07-20	2,150	2,150	2,150	2,150	26,000	2,150
1993-07-19	2,150	2,160	2,150	2,150	13,000	2,150
1993-07-16	2,150	2,160	2,150	2,160	7,000	2,160
1993-07-15	2,190	2,190	2,190	2,190	7,000	2,190
1993-07-13	2,190	2,190	2,190	2,190	18,000	2,190
1993-07-12	2,190	2,190	2,190	2,190	12,000	2,190
1993-07-09	2,200	2,200	2,190	2,190	12,000	2,190
1993-07-08	2,170	2,170	2,170	2,170	5,000	2,170
1993-07-07	2,170	2,200	2,170	2,190	54,000	2,190
1993-07-06	2,200	2,200	2,170	2,170	4,000	2,170
1993-07-02	2,200	2,200	2,200	2,200	2,000	2,200
1993-06-29	2,250	2,250	2,210	2,210	2,000	2,210
1993-06-28	2,220	2,230	2,220	2,220	42,000	2,220
1993-06-25	2,200	2,230	2,200	2,230	24,000	2,230
1993-06-24	2,200	2,220	2,200	2,210	38,000	2,210
1993-06-23	2,200	2,200	2,200	2,200	10,000	2,200
1993-06-22	2,200	2,210	2,200	2,210	36,000	2,210
1993-06-21	2,230	2,250	2,230	2,230	30,000	2,230
1993-06-18	2,220	2,220	2,220	2,220	1,000	2,220
1993-06-17	2,220	2,220	2,220	2,220	1,000	2,220
1993-06-16	2,280	2,280	2,200	2,220	36,000	2,220
1993-06-15	2,290	2,290	2,280	2,280	6,000	2,280
1993-06-14	2,290	2,290	2,290	2,290	3,000	2,290
1993-06-11	2,280	2,280	2,280	2,280	3,000	2,280
1993-06-10	2,280	2,280	2,280	2,280	1,000	2,280
1993-06-08	2,350	2,350	2,320	2,320	24,000	2,320
1993-06-07	2,350	2,350	2,350	2,350	3,000	2,350
1993-06-03	2,290	2,350	2,290	2,350	3,000	2,350
1993-06-02	2,340	2,350	2,300	2,350	6,000	2,350
1993-05-31	2,380	2,380	2,380	2,380	6,000	2,380
1993-05-28	2,440	2,480	2,440	2,480	3,000	2,480
1993-05-27	2,430	2,480	2,430	2,480	4,000	2,480
1993-05-26	2,400	2,500	2,360	2,500	29,000	2,500
1993-05-25	2,360	2,450	2,360	2,450	16,000	2,450
1993-05-24	2,400	2,400	2,340	2,400	27,000	2,400
1993-05-21	2,350	2,400	2,350	2,400	9,000	2,400
1993-05-20	2,330	2,350	2,330	2,350	6,000	2,350
1993-05-19	2,390	2,400	2,390	2,390	37,000	2,390
1993-05-18	2,380	2,400	2,380	2,400	10,000	2,400
1993-05-17	2,380	2,400	2,370	2,400	26,000	2,400
1993-05-14	2,350	2,350	2,350	2,350	12,000	2,350
1993-05-12	2,360	2,400	2,360	2,380	17,000	2,380
1993-05-11	2,400	2,410	2,350	2,350	55,000	2,350
1993-05-10	2,350	2,400	2,350	2,400	32,000	2,400
1993-05-07	2,290	2,350	2,290	2,350	32,000	2,350
1993-05-06	2,290	2,290	2,290	2,290	12,000	2,290
1993-04-30	2,280	2,290	2,280	2,280	29,000	2,280
1993-04-28	2,210	2,280	2,210	2,280	26,000	2,280
1993-04-27	2,210	2,260	2,190	2,260	69,000	2,260
1993-04-26	2,200	2,240	2,200	2,240	21,000	2,240
1993-04-23	2,210	2,240	2,210	2,240	5,000	2,240
1993-04-22	2,210	2,250	2,210	2,250	12,000	2,250
1993-04-21	2,250	2,250	2,220	2,250	11,000	2,250
1993-04-20	2,290	2,290	2,250	2,250	30,000	2,250
1993-04-19	2,280	2,290	2,280	2,290	12,000	2,290
1993-04-16	2,300	2,310	2,300	2,300	11,000	2,300
1993-04-15	2,290	2,310	2,270	2,310	55,000	2,310
1993-04-14	2,320	2,340	2,300	2,300	36,000	2,300
1993-04-13	2,190	2,320	2,180	2,320	97,000	2,320
1993-04-12	2,160	2,160	2,160	2,160	13,000	2,160
1993-04-09	2,100	2,100	2,000	2,100	48,000	2,100
1993-04-08	2,060	2,100	2,060	2,080	4,000	2,080
1993-04-07	2,030	2,050	2,020	2,050	48,000	2,050
1993-04-06	2,050	2,050	2,000	2,020	89,000	2,020
1993-04-05	1,930	1,950	1,930	1,950	16,000	1,950
1993-04-02	1,910	1,920	1,870	1,920	111,000	1,920
1993-04-01	1,880	1,900	1,880	1,890	143,000	1,890
1993-03-31	1,950	1,950	1,900	1,900	67,000	1,900
1993-03-30	1,980	1,980	1,980	1,980	1,000	1,980
1993-03-29	1,980	2,000	1,980	1,980	37,000	1,980
1993-03-26	2,030	2,030	1,950	2,000	93,000	2,000
1993-03-25	1,940	2,050	1,940	2,020	74,000	2,020
1993-03-24	1,910	1,910	1,910	1,910	1,000	1,910
1993-03-23	1,950	1,950	1,920	1,950	59,000	1,950
1993-03-22	1,890	1,910	1,890	1,900	49,000	1,900
1993-03-19	1,880	1,880	1,850	1,850	43,000	1,850
1993-03-18	1,890	1,890	1,870	1,870	41,000	1,870
1993-03-17	1,890	1,890	1,890	1,890	6,000	1,890
1993-03-16	1,900	1,900	1,880	1,900	56,000	1,900
1993-03-15	1,820	1,880	1,820	1,880	36,000	1,880
1993-03-12	1,810	1,870	1,810	1,860	21,000	1,860
1993-03-11	1,790	1,850	1,790	1,850	49,000	1,850
1993-03-10	1,800	1,800	1,780	1,790	50,000	1,790
1993-03-09	1,800	1,800	1,800	1,800	25,000	1,800
1993-03-08	1,790	1,800	1,760	1,800	4,000	1,800
1993-03-03	1,740	1,750	1,740	1,750	18,000	1,750
1993-03-02	1,740	1,740	1,740	1,740	5,000	1,740
1993-03-01	1,740	1,740	1,740	1,740	20,000	1,740
1993-02-23	1,730	1,740	1,730	1,740	20,000	1,740
1993-02-22	1,730	1,730	1,730	1,730	27,000	1,730
1993-02-19	1,710	1,710	1,710	1,710	1,000	1,710
1993-02-16	1,740	1,740	1,740	1,740	5,000	1,740
1993-02-15	1,730	1,730	1,730	1,730	10,000	1,730
1993-02-12	1,710	1,720	1,710	1,720	3,000	1,720
1993-02-10	1,710	1,710	1,710	1,710	1,000	1,710
1993-02-04	1,770	1,770	1,700	1,700	20,000	1,700
1993-02-01	1,750	1,750	1,750	1,750	5,000	1,750
1993-01-29	1,760	1,780	1,750	1,750	40,000	1,750
1993-01-27	1,750	1,750	1,730	1,730	15,000	1,730
1993-01-25	1,720	1,720	1,720	1,720	1,000	1,720
1993-01-22	1,770	1,770	1,750	1,750	17,000	1,750
1993-01-21	1,770	1,770	1,750	1,750	6,000	1,750
1993-01-19	1,740	1,740	1,740	1,740	19,000	1,740
1993-01-18	1,720	1,720	1,720	1,720	1,000	1,720
1993-01-12	1,700	1,730	1,700	1,700	20,000	1,700
1993-01-11	1,690	1,700	1,680	1,700	6,000	1,700
1993-01-06	1,700	1,700	1,700	1,700	3,000	1,700
1993-01-05	1,700	1,700	1,700	1,700	3,000	1,700
1993-01-04	1,740	1,740	1,740	1,740	2,000	1,740

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