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
1997-12-303813813813813,000381
1997-12-293803803803805,000380
1997-12-263863863803806,000380
1997-12-253863863863861,000386
1997-12-243823823823822,000382
1997-12-2238738738138213,000382
1997-12-1938538538038111,000381
1997-12-1838438738438514,000385
1997-12-173843843843842,000384
1997-12-1639039038338320,000383
1997-12-1539039039039021,000390
1997-12-1239039039039026,000390
1997-12-113913913903906,000390
1997-12-103973973923925,000392
1997-12-093973973973975,000397
1997-12-0839739739639710,000397
1997-12-053993993973974,000397
1997-12-043953973953972,000397
1997-12-0240040038538520,000385
1997-12-0140043040040031,000400
1997-11-283903903903905,000390
1997-11-273904003903909,000390
1997-11-264054053913919,000391
1997-11-254114114104105,000410
1997-11-214114114114111,000411
1997-11-204204204104106,000410
1997-11-1740740740740730,000407
1997-11-134114114114113,000411
1997-11-124104104104104,000410
1997-11-104204204154159,000415
1997-11-074304304204203,000420
1997-11-064304304304303,000430
1997-11-044204204184203,000420
1997-10-3141842041542013,000420
1997-10-3040842140742113,000421
1997-10-2941041040540520,000405
1997-10-284014014004003,000400
1997-10-2440140140040011,000400
1997-10-2340640640040028,000400
1997-10-2240541540541029,000410
1997-10-21376390376390232,000390
1997-10-2037537537037530,000375
1997-10-1738038037037030,000370
1997-10-1638938938038811,000388
1997-10-1540340539039023,000390
1997-10-1440741140040023,000400
1997-10-1340540540540524,000405
1997-10-0943043040040224,000402
1997-10-084454454304302,000430
1997-10-074504504304309,000430
1997-10-024504504504501,000450
1997-10-014804804704702,000470
1997-09-294804804804802,000480
1997-09-264804804804803,000480
1997-09-2553053048048012,000480
1997-09-245375375355356,000535
1997-09-225675675675671,000567
1997-09-1956856856856810,000568
1997-09-185705705685686,000568
1997-09-1658058058058010,000580
1997-09-096006006006001,000600
1997-09-045505505505501,000550
1997-09-025505505505501,000550
1997-09-015425425425423,000542
1997-08-295415415415411,000541
1997-08-285505505505501,000550
1997-08-275505505505501,000550
1997-08-2654655554655510,000555
1997-08-2554055154055117,000551
1997-08-215405405405402,000540
1997-08-205445445405406,000540
1997-08-195405405405405,000540
1997-08-185445445405402,000540
1997-08-155505505505501,000550
1997-08-145495505495503,000550
1997-08-1354555054554912,000549
1997-08-1258058055055014,000550
1997-08-115805805805801,000580
1997-08-085905905805802,000580
1997-08-065905905905906,000590
1997-08-055905905905901,000590
1997-08-045905905905904,000590
1997-08-0162062059059014,000590
1997-07-316256256206206,000620
1997-07-306306306296293,000629
1997-07-296806806706703,000670
1997-07-246906906906902,000690
1997-07-237027027017012,000701
1997-07-227017017017011,000701
1997-07-187107107107101,000710
1997-07-107157157157151,000715
1997-07-097177177177172,000717
1997-07-037177177157153,000715
1997-07-027107107107105,000710
1997-07-017177177107109,000710
1997-06-3070571070571010,000710
1997-06-267137137037033,000703
1997-06-257127127127121,000712
1997-06-237057057027058,000705
1997-06-207197197017014,000701
1997-06-197207207207205,000720
1997-06-187287287287284,000728
1997-06-177457457387382,000738
1997-06-137457457457454,000745
1997-06-1273874573874513,000745
1997-06-117377387377383,000738
1997-06-097577577387382,000738
1997-06-0675775775775720,000757
1997-06-057607677587676,000767
1997-06-047587597587594,000759
1997-06-037597597597593,000759
1997-06-027697707597596,000759
1997-05-308008007807808,000780
1997-05-2981581580080082,000800
1997-05-2880281180080516,000805
1997-05-2776678876578814,000788
1997-05-2672175072175012,000750
1997-05-2370571970371621,000716
1997-05-227037037037032,000703
1997-05-217047047047041,000704
1997-05-207067067047047,000704
1997-05-197057056947056,000705
1997-05-1668368368368317,000683
1997-05-156736736736734,000673
1997-05-146736736736733,000673
1997-05-1367767767067019,000670
1997-05-126636736636707,000670
1997-05-096736736736731,000673
1997-05-0867567567167411,000674
1997-05-076716766706757,000675
1997-05-0666567166566934,000669
1997-05-026586586586582,000658
1997-05-0167567565866830,000668
1997-04-256696696696692,000669
1997-04-246706706706707,000670
1997-04-236706756706708,000670
1997-04-2265566565566525,000665
1997-04-216356456356459,000645
1997-04-1861562561562010,000620
1997-04-176016056006057,000605
1997-04-166006006006002,000600
1997-04-155805815805805,000580
1997-04-1460060058058011,000580
1997-04-116016016006007,000600
1997-04-096026026026021,000602
1997-04-0764264264064019,000640
1997-04-0464565064064226,000642
1997-04-0366066065065514,000655
1997-04-026606606506606,000660
1997-04-016706706606609,000660
1997-03-3167167165066027,000660
1997-03-286846846706709,000670
1997-03-276846846806805,000680
1997-03-266806856756855,000685
1997-03-2568068067067019,000670
1997-03-2466168566168020,000680
1997-03-2164166064166012,000660
1997-03-1969569565065010,000650
1997-03-187257257057055,000705
1997-03-147757757657655,000765
1997-03-137897897897891,000789
1997-03-128008008008003,000800
1997-03-118188188188181,000818
1997-03-108198198198192,000819
1997-03-078298298298291,000829
1997-03-0683083083083011,000830
1997-03-048508508508506,000850
1997-03-0385086085086022,000860
1997-02-2885185183085027,000850
1997-02-278718728718716,000871
1997-02-268718728718723,000872
1997-02-258708718708718,000871
1997-02-218708768708762,000876
1997-02-208698708698705,000870
1997-02-198708708708704,000870
1997-02-188708708708702,000870
1997-02-148708708708705,000870
1997-02-128809008809002,000900
1997-02-069109109109102,000910
1997-02-049109109109101,000910
1997-02-039109159109154,000915
1997-01-309309309309301,000930
1997-01-2893093093093013,000930
1997-01-239309309209307,000930
1997-01-229009009009001,000900
1997-01-2193093093093011,000930
1997-01-2090091090091025,000910
1997-01-179209209109108,000910
1997-01-169309309209209,000920
1997-01-149209309209307,000930
1997-01-139209209209201,000920
1997-01-089209209209202,000920
1997-01-079309309209304,000930

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