5268 旭コンクリート工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1996-12-26 | 930 | 930 | 920 | 920 | 11,000 | 920 |
| 1996-12-25 | 930 | 930 | 929 | 929 | 5,000 | 929 |
| 1996-12-24 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1996-12-20 | 932 | 932 | 930 | 930 | 10,000 | 930 |
| 1996-12-19 | 930 | 930 | 930 | 930 | 27,000 | 930 |
| 1996-12-13 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1996-12-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-12-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-12-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-12-04 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1996-12-03 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1996-12-02 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1996-11-29 | 1,090 | 1,100 | 1,090 | 1,100 | 21,000 | 1,100 |
| 1996-11-28 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1996-11-27 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1996-11-26 | 1,110 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1996-11-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-11-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-11-15 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1996-11-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-11-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-11-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1996-10-30 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1996-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1996-10-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1996-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1996-10-03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-10-01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1996-09-30 | 1,240 | 1,350 | 1,240 | 1,350 | 10,000 | 1,350 |
| 1996-09-27 | 1,250 | 1,270 | 1,250 | 1,250 | 19,000 | 1,250 |
| 1996-09-26 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 1,200 |
| 1996-09-25 | 1,150 | 1,150 | 1,110 | 1,110 | 19,000 | 1,110 |
| 1996-09-24 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 1996-09-20 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1996-09-19 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1996-09-18 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1996-09-17 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1996-09-13 | 1,230 | 1,230 | 1,220 | 1,230 | 7,000 | 1,230 |
| 1996-09-12 | 1,230 | 1,230 | 1,230 | 1,230 | 31,000 | 1,230 |
| 1996-09-11 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 1996-09-10 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 1,260 |
| 1996-09-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-09-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-09-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-09-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-09-03 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,270 |
| 1996-09-02 | 1,270 | 1,290 | 1,270 | 1,290 | 4,000 | 1,290 |
| 1996-08-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-08-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-08-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-08-27 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 1,260 |
| 1996-08-26 | 1,230 | 1,230 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1996-08-23 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,270 |
| 1996-08-22 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1996-08-21 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1996-08-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-08-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-08-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-08-15 | 1,290 | 1,290 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1996-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1996-08-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-08-08 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 1996-08-07 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1996-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 1,300 |
| 1996-07-30 | 1,320 | 1,320 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1996-07-29 | 1,300 | 1,300 | 1,290 | 1,300 | 20,000 | 1,300 |
| 1996-07-26 | 1,270 | 1,290 | 1,270 | 1,290 | 16,000 | 1,290 |
| 1996-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-07-24 | 1,330 | 1,330 | 1,310 | 1,310 | 12,000 | 1,310 |
| 1996-07-23 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 | 1,330 |
| 1996-07-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1996-07-18 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1996-07-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1996-07-16 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1996-07-15 | 1,340 | 1,340 | 1,330 | 1,330 | 62,000 | 1,330 |
| 1996-07-12 | 1,350 | 1,350 | 1,330 | 1,340 | 17,000 | 1,340 |
| 1996-07-11 | 1,350 | 1,350 | 1,320 | 1,340 | 14,000 | 1,340 |
| 1996-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-07-09 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 1,380 |
| 1996-07-08 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1996-07-05 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1996-07-04 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-07-03 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-07-02 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-07-01 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1996-06-28 | 1,380 | 1,400 | 1,380 | 1,390 | 13,000 | 1,390 |
| 1996-06-27 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1996-06-26 | 1,400 | 1,400 | 1,390 | 1,390 | 17,000 | 1,390 |
| 1996-06-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-06-21 | 1,400 | 1,410 | 1,380 | 1,410 | 5,000 | 1,410 |
| 1996-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-06-19 | 1,390 | 1,400 | 1,370 | 1,400 | 31,000 | 1,400 |
| 1996-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1996-06-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1996-06-13 | 1,430 | 1,440 | 1,430 | 1,440 | 10,000 | 1,440 |
| 1996-06-12 | 1,410 | 1,430 | 1,400 | 1,400 | 52,000 | 1,400 |
| 1996-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 40,000 | 1,400 |
| 1996-06-10 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1996-06-07 | 1,460 | 1,460 | 1,460 | 1,460 | 23,000 | 1,460 |
| 1996-06-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-06-05 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1996-06-04 | 1,520 | 1,520 | 1,500 | 1,520 | 66,000 | 1,520 |
| 1996-06-03 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1996-05-31 | 1,530 | 1,540 | 1,510 | 1,510 | 8,000 | 1,510 |
| 1996-05-30 | 1,550 | 1,560 | 1,510 | 1,540 | 27,000 | 1,540 |
| 1996-05-29 | 1,470 | 1,550 | 1,470 | 1,550 | 96,000 | 1,550 |
| 1996-05-28 | 1,480 | 1,480 | 1,460 | 1,460 | 9,000 | 1,460 |
| 1996-05-27 | 1,450 | 1,470 | 1,450 | 1,460 | 46,000 | 1,460 |
| 1996-05-23 | 1,430 | 1,440 | 1,420 | 1,440 | 11,000 | 1,440 |
| 1996-05-22 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,430 |
| 1996-05-21 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 | 1,430 |
| 1996-05-20 | 1,430 | 1,430 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1996-05-17 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 | 1,430 |
| 1996-05-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-05-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-05-14 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-05-13 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-05-10 | 1,420 | 1,430 | 1,420 | 1,420 | 22,000 | 1,420 |
| 1996-05-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-05-08 | 1,400 | 1,420 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1996-05-07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-05-02 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1996-05-01 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-04-30 | 1,400 | 1,420 | 1,400 | 1,410 | 8,000 | 1,410 |
| 1996-04-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-04-24 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 | 1,420 |
| 1996-04-23 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1996-04-18 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 1996-04-17 | 1,400 | 1,420 | 1,400 | 1,420 | 14,000 | 1,420 |
| 1996-04-16 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1996-04-15 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 1,420 |
| 1996-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-04-11 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1996-04-09 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1996-04-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-04-05 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1996-04-04 | 1,390 | 1,420 | 1,390 | 1,410 | 13,000 | 1,410 |
| 1996-04-03 | 1,420 | 1,420 | 1,410 | 1,410 | 13,000 | 1,410 |
| 1996-04-02 | 1,420 | 1,420 | 1,400 | 1,420 | 13,000 | 1,420 |
| 1996-04-01 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1996-03-29 | 1,390 | 1,500 | 1,390 | 1,500 | 25,000 | 1,500 |
| 1996-03-28 | 1,420 | 1,430 | 1,410 | 1,430 | 7,000 | 1,430 |
| 1996-03-27 | 1,450 | 1,460 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1996-03-26 | 1,450 | 1,500 | 1,450 | 1,450 | 74,000 | 1,450 |
| 1996-03-25 | 1,460 | 1,480 | 1,450 | 1,450 | 56,000 | 1,450 |
| 1996-03-22 | 1,440 | 1,470 | 1,430 | 1,470 | 30,000 | 1,470 |
| 1996-03-21 | 1,380 | 1,450 | 1,380 | 1,450 | 109,000 | 1,450 |
| 1996-03-19 | 1,340 | 1,380 | 1,330 | 1,380 | 117,000 | 1,380 |
| 1996-03-18 | 1,380 | 1,400 | 1,350 | 1,350 | 36,000 | 1,350 |
| 1996-03-15 | 1,270 | 1,360 | 1,270 | 1,360 | 55,000 | 1,360 |
| 1996-03-14 | 1,240 | 1,280 | 1,240 | 1,250 | 16,000 | 1,250 |
| 1996-03-13 | 1,220 | 1,230 | 1,220 | 1,230 | 16,000 | 1,230 |
| 1996-03-12 | 1,200 | 1,200 | 1,190 | 1,200 | 20,000 | 1,200 |
| 1996-03-11 | 1,210 | 1,210 | 1,180 | 1,180 | 27,000 | 1,180 |
| 1996-03-08 | 1,210 | 1,220 | 1,210 | 1,220 | 10,000 | 1,220 |
| 1996-03-07 | 1,220 | 1,220 | 1,190 | 1,220 | 11,000 | 1,220 |
| 1996-03-06 | 1,190 | 1,210 | 1,190 | 1,200 | 35,000 | 1,200 |
| 1996-03-05 | 1,190 | 1,210 | 1,190 | 1,190 | 37,000 | 1,190 |
| 1996-03-04 | 1,190 | 1,190 | 1,190 | 1,190 | 16,000 | 1,190 |
| 1996-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1996-02-29 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1996-02-28 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 1,200 |
| 1996-02-27 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 1,190 |
| 1996-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 56,000 | 1,200 |
| 1996-02-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-02-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1996-02-19 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 1996-02-16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1996-02-15 | 1,180 | 1,200 | 1,160 | 1,160 | 64,000 | 1,160 |
| 1996-02-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-02-13 | 1,210 | 1,210 | 1,180 | 1,180 | 30,000 | 1,180 |
| 1996-02-09 | 1,200 | 1,220 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1996-02-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-02-07 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-02-06 | 1,200 | 1,200 | 1,160 | 1,170 | 108,000 | 1,170 |
| 1996-02-02 | 1,240 | 1,240 | 1,240 | 1,240 | 15,000 | 1,240 |
| 1996-02-01 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1996-01-31 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1996-01-30 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 | 1,240 |
| 1996-01-29 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1996-01-26 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 | 1,220 |
| 1996-01-25 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1996-01-23 | 1,220 | 1,240 | 1,220 | 1,240 | 11,000 | 1,240 |
| 1996-01-22 | 1,240 | 1,240 | 1,230 | 1,240 | 12,000 | 1,240 |
| 1996-01-19 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-01-18 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1996-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-01-16 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-01-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-01-09 | 1,250 | 1,270 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1996-01-08 | 1,210 | 1,250 | 1,210 | 1,240 | 30,000 | 1,240 |
| 1996-01-05 | 1,190 | 1,230 | 1,180 | 1,210 | 36,000 | 1,210 |
| 1996-01-04 | 1,200 | 1,250 | 1,200 | 1,210 | 7,000 | 1,210 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株
