5268 旭コンクリート工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1994-12-27 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1994-12-26 | 1,500 | 1,520 | 1,500 | 1,520 | 17,000 | 1,520 |
| 1994-12-22 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1994-12-21 | 1,470 | 1,480 | 1,450 | 1,480 | 9,000 | 1,480 |
| 1994-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-12-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-12-08 | 1,600 | 1,600 | 1,520 | 1,520 | 7,000 | 1,520 |
| 1994-12-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-12-01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-11-25 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1994-11-22 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1994-11-18 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 | 1,700 |
| 1994-11-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1994-11-09 | 1,730 | 1,730 | 1,720 | 1,720 | 30,000 | 1,720 |
| 1994-11-08 | 1,730 | 1,730 | 1,720 | 1,720 | 9,000 | 1,720 |
| 1994-11-07 | 1,730 | 1,730 | 1,730 | 1,730 | 24,000 | 1,730 |
| 1994-11-04 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1994-11-02 | 1,720 | 1,730 | 1,720 | 1,730 | 10,000 | 1,730 |
| 1994-11-01 | 1,700 | 1,720 | 1,700 | 1,720 | 6,000 | 1,720 |
| 1994-10-31 | 1,720 | 1,720 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1994-10-26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-10-24 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1994-10-21 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1994-10-20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1994-10-14 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1994-09-28 | 1,800 | 1,800 | 1,800 | 1,800 | 51,000 | 1,800 |
| 1994-09-27 | 1,830 | 1,830 | 1,800 | 1,800 | 54,000 | 1,800 |
| 1994-09-21 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1994-09-20 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-09-08 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,890 |
| 1994-09-05 | 1,890 | 1,900 | 1,890 | 1,900 | 43,000 | 1,900 |
| 1994-09-01 | 1,830 | 1,860 | 1,830 | 1,860 | 17,000 | 1,860 |
| 1994-08-31 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-08-23 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1994-08-22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-08-19 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1994-08-18 | 1,870 | 1,880 | 1,870 | 1,870 | 15,000 | 1,870 |
| 1994-08-17 | 1,900 | 1,920 | 1,900 | 1,900 | 32,000 | 1,900 |
| 1994-08-16 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 1,900 |
| 1994-08-15 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1994-08-12 | 1,900 | 1,900 | 1,900 | 1,900 | 25,000 | 1,900 |
| 1994-08-11 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1994-08-09 | 1,940 | 1,950 | 1,900 | 1,900 | 85,000 | 1,900 |
| 1994-08-05 | 1,870 | 1,950 | 1,870 | 1,950 | 17,000 | 1,950 |
| 1994-08-04 | 1,850 | 1,900 | 1,850 | 1,900 | 9,000 | 1,900 |
| 1994-07-29 | 1,780 | 1,820 | 1,780 | 1,820 | 3,000 | 1,820 |
| 1994-07-27 | 1,790 | 1,790 | 1,760 | 1,760 | 14,000 | 1,760 |
| 1994-07-26 | 1,850 | 1,850 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1994-07-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-07-21 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-07-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-07-19 | 2,000 | 2,020 | 1,980 | 2,000 | 61,000 | 2,000 |
| 1994-07-18 | 1,950 | 2,030 | 1,940 | 2,000 | 40,000 | 2,000 |
| 1994-07-15 | 1,940 | 1,940 | 1,940 | 1,940 | 59,000 | 1,940 |
| 1994-07-13 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1994-07-07 | 1,760 | 1,790 | 1,750 | 1,750 | 17,000 | 1,750 |
| 1994-07-06 | 1,760 | 1,770 | 1,760 | 1,770 | 18,000 | 1,770 |
| 1994-07-05 | 1,760 | 1,760 | 1,760 | 1,760 | 9,000 | 1,760 |
| 1994-07-04 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1994-07-01 | 1,760 | 1,780 | 1,760 | 1,760 | 8,000 | 1,760 |
| 1994-06-30 | 1,740 | 1,760 | 1,700 | 1,760 | 23,000 | 1,760 |
| 1994-06-29 | 1,760 | 1,760 | 1,760 | 1,760 | 58,000 | 1,760 |
| 1994-06-24 | 1,800 | 1,800 | 1,800 | 1,800 | 27,000 | 1,800 |
| 1994-06-23 | 1,790 | 1,800 | 1,780 | 1,800 | 19,000 | 1,800 |
| 1994-06-21 | 1,880 | 1,880 | 1,830 | 1,830 | 13,000 | 1,830 |
| 1994-06-20 | 1,920 | 1,920 | 1,920 | 1,920 | 7,000 | 1,920 |
| 1994-06-15 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1994-06-14 | 1,930 | 1,930 | 1,910 | 1,910 | 3,000 | 1,910 |
| 1994-06-13 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 | 1,930 |
| 1994-06-10 | 1,980 | 1,980 | 1,930 | 1,930 | 44,000 | 1,930 |
| 1994-06-09 | 1,930 | 1,930 | 1,930 | 1,930 | 6,000 | 1,930 |
| 1994-06-08 | 1,930 | 1,930 | 1,920 | 1,930 | 16,000 | 1,930 |
| 1994-06-07 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1994-06-06 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1994-06-03 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 | 1,950 |
| 1994-06-01 | 1,970 | 1,970 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1994-05-31 | 1,970 | 1,970 | 1,960 | 1,960 | 7,000 | 1,960 |
| 1994-05-30 | 1,980 | 1,980 | 1,970 | 1,970 | 28,000 | 1,970 |
| 1994-05-27 | 1,940 | 1,970 | 1,930 | 1,970 | 9,000 | 1,970 |
| 1994-05-26 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1994-05-24 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1994-05-23 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1994-05-20 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1994-05-18 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-05-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-05-06 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,980 |
| 1994-05-02 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,980 |
| 1994-04-28 | 1,960 | 1,980 | 1,960 | 1,980 | 5,000 | 1,980 |
| 1994-04-26 | 1,980 | 1,980 | 1,960 | 1,960 | 37,000 | 1,960 |
| 1994-04-25 | 1,980 | 1,980 | 1,970 | 1,970 | 17,000 | 1,970 |
| 1994-04-22 | 1,990 | 1,990 | 1,980 | 1,980 | 22,000 | 1,980 |
| 1994-04-21 | 1,990 | 1,990 | 1,980 | 1,980 | 4,000 | 1,980 |
| 1994-04-20 | 1,980 | 2,020 | 1,980 | 1,980 | 45,000 | 1,980 |
| 1994-04-19 | 2,010 | 2,010 | 2,000 | 2,000 | 18,000 | 2,000 |
| 1994-04-18 | 1,990 | 2,050 | 1,980 | 1,980 | 86,000 | 1,980 |
| 1994-04-15 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 1,970 |
| 1994-04-14 | 1,970 | 1,970 | 1,970 | 1,970 | 4,000 | 1,970 |
| 1994-04-13 | 1,970 | 1,970 | 1,970 | 1,970 | 8,000 | 1,970 |
| 1994-04-12 | 1,970 | 1,970 | 1,970 | 1,970 | 4,000 | 1,970 |
| 1994-04-08 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1994-04-07 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-04-06 | 1,970 | 1,970 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1994-04-05 | 1,970 | 1,970 | 1,970 | 1,970 | 7,000 | 1,970 |
| 1994-04-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-03-28 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 1,920 |
| 1994-03-25 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1994-03-24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-03-23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-03-15 | 1,970 | 1,970 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1994-03-11 | 2,010 | 2,010 | 2,010 | 2,010 | 10,000 | 2,010 |
| 1994-03-10 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1994-03-09 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1994-03-08 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1994-03-04 | 2,130 | 2,130 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1994-03-02 | 2,090 | 2,130 | 2,090 | 2,130 | 4,000 | 2,130 |
| 1994-02-25 | 2,090 | 2,090 | 2,090 | 2,090 | 11,000 | 2,090 |
| 1994-02-24 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 | 2,090 |
| 1994-02-23 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1994-02-22 | 2,050 | 2,060 | 2,050 | 2,060 | 6,000 | 2,060 |
| 1994-02-21 | 2,000 | 2,000 | 1,980 | 1,980 | 2,000 | 1,980 |
| 1994-02-18 | 2,020 | 2,020 | 2,020 | 2,020 | 19,000 | 2,020 |
| 1994-02-17 | 2,020 | 2,080 | 2,020 | 2,050 | 34,000 | 2,050 |
| 1994-02-16 | 2,020 | 2,020 | 2,020 | 2,020 | 12,000 | 2,020 |
| 1994-02-15 | 2,000 | 2,000 | 1,960 | 1,960 | 60,000 | 1,960 |
| 1994-02-14 | 2,040 | 2,040 | 1,990 | 2,000 | 34,000 | 2,000 |
| 1994-02-10 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1994-02-08 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 2,080 |
| 1994-02-07 | 2,100 | 2,100 | 2,050 | 2,050 | 6,000 | 2,050 |
| 1994-02-04 | 2,200 | 2,200 | 2,100 | 2,100 | 21,000 | 2,100 |
| 1994-02-03 | 2,210 | 2,210 | 2,200 | 2,200 | 14,000 | 2,200 |
| 1994-02-01 | 2,190 | 2,200 | 2,150 | 2,150 | 18,000 | 2,150 |
| 1994-01-31 | 2,150 | 2,230 | 2,150 | 2,230 | 30,000 | 2,230 |
| 1994-01-27 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 2,040 |
| 1994-01-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-01-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1994-01-21 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1994-01-20 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-01-19 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1994-01-18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1994-01-17 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1994-01-14 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1994-01-13 | 1,990 | 2,050 | 1,990 | 2,050 | 3,000 | 2,050 |
| 1994-01-11 | 1,960 | 1,980 | 1,960 | 1,980 | 2,000 | 1,980 |
| 1994-01-10 | 1,930 | 1,930 | 1,930 | 1,930 | 32,000 | 1,930 |
| 1994-01-04 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株