5268 旭コンクリート工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1997-12-29 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1997-12-26 | 386 | 386 | 380 | 380 | 6,000 | 380 |
| 1997-12-25 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-12-24 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1997-12-22 | 387 | 387 | 381 | 382 | 13,000 | 382 |
| 1997-12-19 | 385 | 385 | 380 | 381 | 11,000 | 381 |
| 1997-12-18 | 384 | 387 | 384 | 385 | 14,000 | 385 |
| 1997-12-17 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1997-12-16 | 390 | 390 | 383 | 383 | 20,000 | 383 |
| 1997-12-15 | 390 | 390 | 390 | 390 | 21,000 | 390 |
| 1997-12-12 | 390 | 390 | 390 | 390 | 26,000 | 390 |
| 1997-12-11 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 1997-12-10 | 397 | 397 | 392 | 392 | 5,000 | 392 |
| 1997-12-09 | 397 | 397 | 397 | 397 | 5,000 | 397 |
| 1997-12-08 | 397 | 397 | 396 | 397 | 10,000 | 397 |
| 1997-12-05 | 399 | 399 | 397 | 397 | 4,000 | 397 |
| 1997-12-04 | 395 | 397 | 395 | 397 | 2,000 | 397 |
| 1997-12-02 | 400 | 400 | 385 | 385 | 20,000 | 385 |
| 1997-12-01 | 400 | 430 | 400 | 400 | 31,000 | 400 |
| 1997-11-28 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1997-11-27 | 390 | 400 | 390 | 390 | 9,000 | 390 |
| 1997-11-26 | 405 | 405 | 391 | 391 | 9,000 | 391 |
| 1997-11-25 | 411 | 411 | 410 | 410 | 5,000 | 410 |
| 1997-11-21 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1997-11-20 | 420 | 420 | 410 | 410 | 6,000 | 410 |
| 1997-11-17 | 407 | 407 | 407 | 407 | 30,000 | 407 |
| 1997-11-13 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1997-11-12 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1997-11-10 | 420 | 420 | 415 | 415 | 9,000 | 415 |
| 1997-11-07 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1997-11-06 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-11-04 | 420 | 420 | 418 | 420 | 3,000 | 420 |
| 1997-10-31 | 418 | 420 | 415 | 420 | 13,000 | 420 |
| 1997-10-30 | 408 | 421 | 407 | 421 | 13,000 | 421 |
| 1997-10-29 | 410 | 410 | 405 | 405 | 20,000 | 405 |
| 1997-10-28 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1997-10-24 | 401 | 401 | 400 | 400 | 11,000 | 400 |
| 1997-10-23 | 406 | 406 | 400 | 400 | 28,000 | 400 |
| 1997-10-22 | 405 | 415 | 405 | 410 | 29,000 | 410 |
| 1997-10-21 | 376 | 390 | 376 | 390 | 232,000 | 390 |
| 1997-10-20 | 375 | 375 | 370 | 375 | 30,000 | 375 |
| 1997-10-17 | 380 | 380 | 370 | 370 | 30,000 | 370 |
| 1997-10-16 | 389 | 389 | 380 | 388 | 11,000 | 388 |
| 1997-10-15 | 403 | 405 | 390 | 390 | 23,000 | 390 |
| 1997-10-14 | 407 | 411 | 400 | 400 | 23,000 | 400 |
| 1997-10-13 | 405 | 405 | 405 | 405 | 24,000 | 405 |
| 1997-10-09 | 430 | 430 | 400 | 402 | 24,000 | 402 |
| 1997-10-08 | 445 | 445 | 430 | 430 | 2,000 | 430 |
| 1997-10-07 | 450 | 450 | 430 | 430 | 9,000 | 430 |
| 1997-10-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-10-01 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1997-09-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-09-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-09-25 | 530 | 530 | 480 | 480 | 12,000 | 480 |
| 1997-09-24 | 537 | 537 | 535 | 535 | 6,000 | 535 |
| 1997-09-22 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1997-09-19 | 568 | 568 | 568 | 568 | 10,000 | 568 |
| 1997-09-18 | 570 | 570 | 568 | 568 | 6,000 | 568 |
| 1997-09-16 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1997-09-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-09-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-09-01 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 1997-08-29 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1997-08-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-08-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-08-26 | 546 | 555 | 546 | 555 | 10,000 | 555 |
| 1997-08-25 | 540 | 551 | 540 | 551 | 17,000 | 551 |
| 1997-08-21 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-08-20 | 544 | 544 | 540 | 540 | 6,000 | 540 |
| 1997-08-19 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1997-08-18 | 544 | 544 | 540 | 540 | 2,000 | 540 |
| 1997-08-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-08-14 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 1997-08-13 | 545 | 550 | 545 | 549 | 12,000 | 549 |
| 1997-08-12 | 580 | 580 | 550 | 550 | 14,000 | 550 |
| 1997-08-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-08-08 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1997-08-06 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1997-08-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-08-04 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1997-08-01 | 620 | 620 | 590 | 590 | 14,000 | 590 |
| 1997-07-31 | 625 | 625 | 620 | 620 | 6,000 | 620 |
| 1997-07-30 | 630 | 630 | 629 | 629 | 3,000 | 629 |
| 1997-07-29 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1997-07-24 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-07-23 | 702 | 702 | 701 | 701 | 2,000 | 701 |
| 1997-07-22 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1997-07-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-07-10 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1997-07-09 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 1997-07-03 | 717 | 717 | 715 | 715 | 3,000 | 715 |
| 1997-07-02 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1997-07-01 | 717 | 717 | 710 | 710 | 9,000 | 710 |
| 1997-06-30 | 705 | 710 | 705 | 710 | 10,000 | 710 |
| 1997-06-26 | 713 | 713 | 703 | 703 | 3,000 | 703 |
| 1997-06-25 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1997-06-23 | 705 | 705 | 702 | 705 | 8,000 | 705 |
| 1997-06-20 | 719 | 719 | 701 | 701 | 4,000 | 701 |
| 1997-06-19 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1997-06-18 | 728 | 728 | 728 | 728 | 4,000 | 728 |
| 1997-06-17 | 745 | 745 | 738 | 738 | 2,000 | 738 |
| 1997-06-13 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1997-06-12 | 738 | 745 | 738 | 745 | 13,000 | 745 |
| 1997-06-11 | 737 | 738 | 737 | 738 | 3,000 | 738 |
| 1997-06-09 | 757 | 757 | 738 | 738 | 2,000 | 738 |
| 1997-06-06 | 757 | 757 | 757 | 757 | 20,000 | 757 |
| 1997-06-05 | 760 | 767 | 758 | 767 | 6,000 | 767 |
| 1997-06-04 | 758 | 759 | 758 | 759 | 4,000 | 759 |
| 1997-06-03 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 1997-06-02 | 769 | 770 | 759 | 759 | 6,000 | 759 |
| 1997-05-30 | 800 | 800 | 780 | 780 | 8,000 | 780 |
| 1997-05-29 | 815 | 815 | 800 | 800 | 82,000 | 800 |
| 1997-05-28 | 802 | 811 | 800 | 805 | 16,000 | 805 |
| 1997-05-27 | 766 | 788 | 765 | 788 | 14,000 | 788 |
| 1997-05-26 | 721 | 750 | 721 | 750 | 12,000 | 750 |
| 1997-05-23 | 705 | 719 | 703 | 716 | 21,000 | 716 |
| 1997-05-22 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 1997-05-21 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1997-05-20 | 706 | 706 | 704 | 704 | 7,000 | 704 |
| 1997-05-19 | 705 | 705 | 694 | 705 | 6,000 | 705 |
| 1997-05-16 | 683 | 683 | 683 | 683 | 17,000 | 683 |
| 1997-05-15 | 673 | 673 | 673 | 673 | 4,000 | 673 |
| 1997-05-14 | 673 | 673 | 673 | 673 | 3,000 | 673 |
| 1997-05-13 | 677 | 677 | 670 | 670 | 19,000 | 670 |
| 1997-05-12 | 663 | 673 | 663 | 670 | 7,000 | 670 |
| 1997-05-09 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1997-05-08 | 675 | 675 | 671 | 674 | 11,000 | 674 |
| 1997-05-07 | 671 | 676 | 670 | 675 | 7,000 | 675 |
| 1997-05-06 | 665 | 671 | 665 | 669 | 34,000 | 669 |
| 1997-05-02 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 1997-05-01 | 675 | 675 | 658 | 668 | 30,000 | 668 |
| 1997-04-25 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1997-04-24 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1997-04-23 | 670 | 675 | 670 | 670 | 8,000 | 670 |
| 1997-04-22 | 655 | 665 | 655 | 665 | 25,000 | 665 |
| 1997-04-21 | 635 | 645 | 635 | 645 | 9,000 | 645 |
| 1997-04-18 | 615 | 625 | 615 | 620 | 10,000 | 620 |
| 1997-04-17 | 601 | 605 | 600 | 605 | 7,000 | 605 |
| 1997-04-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-04-15 | 580 | 581 | 580 | 580 | 5,000 | 580 |
| 1997-04-14 | 600 | 600 | 580 | 580 | 11,000 | 580 |
| 1997-04-11 | 601 | 601 | 600 | 600 | 7,000 | 600 |
| 1997-04-09 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1997-04-07 | 642 | 642 | 640 | 640 | 19,000 | 640 |
| 1997-04-04 | 645 | 650 | 640 | 642 | 26,000 | 642 |
| 1997-04-03 | 660 | 660 | 650 | 655 | 14,000 | 655 |
| 1997-04-02 | 660 | 660 | 650 | 660 | 6,000 | 660 |
| 1997-04-01 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 1997-03-31 | 671 | 671 | 650 | 660 | 27,000 | 660 |
| 1997-03-28 | 684 | 684 | 670 | 670 | 9,000 | 670 |
| 1997-03-27 | 684 | 684 | 680 | 680 | 5,000 | 680 |
| 1997-03-26 | 680 | 685 | 675 | 685 | 5,000 | 685 |
| 1997-03-25 | 680 | 680 | 670 | 670 | 19,000 | 670 |
| 1997-03-24 | 661 | 685 | 661 | 680 | 20,000 | 680 |
| 1997-03-21 | 641 | 660 | 641 | 660 | 12,000 | 660 |
| 1997-03-19 | 695 | 695 | 650 | 650 | 10,000 | 650 |
| 1997-03-18 | 725 | 725 | 705 | 705 | 5,000 | 705 |
| 1997-03-14 | 775 | 775 | 765 | 765 | 5,000 | 765 |
| 1997-03-13 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1997-03-12 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1997-03-11 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1997-03-10 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1997-03-07 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1997-03-06 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1997-03-04 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1997-03-03 | 850 | 860 | 850 | 860 | 22,000 | 860 |
| 1997-02-28 | 851 | 851 | 830 | 850 | 27,000 | 850 |
| 1997-02-27 | 871 | 872 | 871 | 871 | 6,000 | 871 |
| 1997-02-26 | 871 | 872 | 871 | 872 | 3,000 | 872 |
| 1997-02-25 | 870 | 871 | 870 | 871 | 8,000 | 871 |
| 1997-02-21 | 870 | 876 | 870 | 876 | 2,000 | 876 |
| 1997-02-20 | 869 | 870 | 869 | 870 | 5,000 | 870 |
| 1997-02-19 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1997-02-18 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-02-14 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1997-02-12 | 880 | 900 | 880 | 900 | 2,000 | 900 |
| 1997-02-06 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-02-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-02-03 | 910 | 915 | 910 | 915 | 4,000 | 915 |
| 1997-01-30 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-01-28 | 930 | 930 | 930 | 930 | 13,000 | 930 |
| 1997-01-23 | 930 | 930 | 920 | 930 | 7,000 | 930 |
| 1997-01-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-01-21 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1997-01-20 | 900 | 910 | 900 | 910 | 25,000 | 910 |
| 1997-01-17 | 920 | 920 | 910 | 910 | 8,000 | 910 |
| 1997-01-16 | 930 | 930 | 920 | 920 | 9,000 | 920 |
| 1997-01-14 | 920 | 930 | 920 | 930 | 7,000 | 930 |
| 1997-01-13 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-01-08 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-01-07 | 930 | 930 | 920 | 930 | 4,000 | 930 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株