5268 旭コンクリート工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	358	358	358	358	1,000	358
1998-12-28	310	310	306	306	2,000	306
1998-12-25	320	320	320	320	3,000	320
1998-12-24	320	320	320	320	1,000	320
1998-12-22	348	348	348	348	1,000	348
1998-12-17	315	320	315	320	3,000	320
1998-12-16	325	325	320	320	8,000	320
1998-12-15	330	330	330	330	1,000	330
1998-12-14	340	340	330	330	5,000	330
1998-12-11	350	350	340	340	3,000	340
1998-12-10	385	385	385	385	4,000	385
1998-12-09	330	330	330	330	1,000	330
1998-12-08	330	330	330	330	1,000	330
1998-12-04	325	325	325	325	1,000	325
1998-12-02	340	340	340	340	3,000	340
1998-12-01	345	345	340	340	2,000	340
1998-11-30	340	340	340	340	6,000	340
1998-11-27	340	340	340	340	4,000	340
1998-11-25	336	340	335	340	3,000	340
1998-11-24	310	315	310	315	5,000	315
1998-11-20	305	305	305	305	7,000	305
1998-11-19	305	305	305	305	12,000	305
1998-11-18	310	310	300	305	9,000	305
1998-11-17	311	311	310	311	14,000	311
1998-11-16	301	311	301	310	12,000	310
1998-11-13	303	303	300	300	2,000	300
1998-11-12	300	300	300	300	12,000	300
1998-11-11	310	310	310	310	5,000	310
1998-11-10	324	324	324	324	1,000	324
1998-11-06	330	330	328	328	2,000	328
1998-11-05	330	330	330	330	1,000	330
1998-11-04	310	310	310	310	4,000	310
1998-11-02	310	310	310	310	5,000	310
1998-10-28	308	308	308	308	1,000	308
1998-10-27	308	308	308	308	3,000	308
1998-10-23	309	309	300	300	5,000	300
1998-10-22	280	280	280	280	18,000	280
1998-10-21	299	299	280	280	36,000	280
1998-10-20	299	299	299	299	1,000	299
1998-10-19	290	290	290	290	3,000	290
1998-10-16	290	290	290	290	3,000	290
1998-10-15	290	290	290	290	2,000	290
1998-10-14	290	290	290	290	2,000	290
1998-10-13	290	290	290	290	6,000	290
1998-10-12	290	290	290	290	5,000	290
1998-10-09	295	295	295	295	3,000	295
1998-10-08	280	280	270	270	4,000	270
1998-10-07	252	290	250	290	90,000	290
1998-10-06	301	301	250	250	68,000	250
1998-10-05	330	330	310	310	4,000	310
1998-10-02	350	350	320	320	3,000	320
1998-10-01	365	365	360	360	3,000	360
1998-09-30	360	360	360	360	4,000	360
1998-09-28	365	365	360	360	5,000	360
1998-09-25	370	370	360	360	4,000	360
1998-09-24	360	360	360	360	1,000	360
1998-09-22	380	380	380	380	6,000	380
1998-09-17	380	380	380	380	4,000	380
1998-09-16	380	380	380	380	6,000	380
1998-09-14	380	380	380	380	3,000	380
1998-09-10	400	400	380	380	112,000	380
1998-09-09	400	400	400	400	1,000	400
1998-09-03	400	400	400	400	3,000	400
1998-09-02	400	400	400	400	6,000	400
1998-09-01	400	400	400	400	2,000	400
1998-08-28	400	400	400	400	5,000	400
1998-08-27	400	400	400	400	1,000	400
1998-08-25	400	400	400	400	3,000	400
1998-08-21	401	401	401	401	3,000	401
1998-08-20	421	421	417	417	3,000	417
1998-08-14	405	405	401	401	2,000	401
1998-08-12	400	400	400	400	2,000	400
1998-08-11	400	400	400	400	4,000	400
1998-08-10	400	400	400	400	1,000	400
1998-08-07	429	429	400	400	3,000	400
1998-08-06	429	429	429	429	2,000	429
1998-08-03	429	429	429	429	2,000	429
1998-07-31	430	430	430	430	1,000	430
1998-07-27	430	430	430	430	1,000	430
1998-07-23	411	411	400	400	10,000	400
1998-07-22	428	428	420	420	2,000	420
1998-07-21	430	430	430	430	3,000	430
1998-07-17	435	435	435	435	1,000	435
1998-07-16	445	445	440	440	10,000	440
1998-07-15	450	450	445	445	8,000	445
1998-07-13	470	470	470	470	2,000	470
1998-07-10	450	450	450	450	3,000	450
1998-07-09	450	450	450	450	1,000	450
1998-07-08	448	448	445	445	7,000	445
1998-07-07	429	438	429	438	4,000	438
1998-07-02	445	445	445	445	4,000	445
1998-07-01	445	445	445	445	3,000	445
1998-06-30	390	390	390	390	3,000	390
1998-06-29	390	390	390	390	2,000	390
1998-06-26	381	390	381	390	4,000	390
1998-06-25	380	380	380	380	1,000	380
1998-06-23	420	420	420	420	1,000	420
1998-06-22	425	425	425	425	1,000	425
1998-06-18	420	420	420	420	1,000	420
1998-06-15	420	420	420	420	4,000	420
1998-06-10	425	425	420	420	17,000	420
1998-06-08	423	423	423	423	3,000	423
1998-06-05	414	420	414	420	6,000	420
1998-06-04	401	401	401	401	3,000	401
1998-06-03	381	400	381	400	6,000	400
1998-06-02	380	380	380	380	8,000	380
1998-06-01	399	400	399	399	5,000	399
1998-05-29	405	405	400	400	8,000	400
1998-05-28	405	405	400	400	2,000	400
1998-05-27	405	405	405	405	1,000	405
1998-05-26	436	436	435	435	4,000	435
1998-05-25	435	435	435	435	2,000	435
1998-05-22	432	432	430	430	10,000	430
1998-05-21	430	430	430	430	1,000	430
1998-05-20	430	430	430	430	2,000	430
1998-05-13	430	430	430	430	2,000	430
1998-05-11	430	430	430	430	1,000	430
1998-05-06	440	440	440	440	2,000	440
1998-04-22	440	440	440	440	1,000	440
1998-04-21	450	450	440	440	3,000	440
1998-04-15	450	450	445	445	4,000	445
1998-04-13	455	455	455	455	1,000	455
1998-04-10	446	456	446	450	13,000	450
1998-04-09	440	440	440	440	9,000	440
1998-04-08	450	450	440	440	3,000	440
1998-04-06	430	450	430	450	12,000	450
1998-04-01	496	496	496	496	1,000	496
1998-03-27	486	486	486	486	1,000	486
1998-03-26	485	485	485	485	1,000	485
1998-03-24	485	485	485	485	4,000	485
1998-03-23	455	455	455	455	2,000	455
1998-03-20	440	440	435	435	13,000	435
1998-03-19	450	450	440	440	15,000	440
1998-03-18	465	465	450	450	10,000	450
1998-03-17	480	480	470	470	6,000	470
1998-03-16	461	461	461	461	6,000	461
1998-03-13	471	471	461	461	5,000	461
1998-03-12	475	475	471	471	10,000	471
1998-03-11	480	480	475	475	5,000	475
1998-03-10	485	485	480	480	4,000	480
1998-03-09	485	485	485	485	1,000	485
1998-03-06	485	485	485	485	1,000	485
1998-03-05	480	485	480	485	6,000	485
1998-03-04	500	500	500	500	6,000	500
1998-03-03	500	500	500	500	4,000	500
1998-03-02	500	500	480	480	10,000	480
1998-02-27	461	470	457	457	11,000	457
1998-02-26	470	470	458	458	9,000	458
1998-02-25	470	470	470	470	4,000	470
1998-02-23	485	485	485	485	1,000	485
1998-02-20	510	510	510	510	2,000	510
1998-02-19	520	520	510	510	2,000	510
1998-02-18	540	540	533	533	26,000	533
1998-02-17	540	550	540	540	16,000	540
1998-02-16	560	560	549	550	20,000	550
1998-02-13	565	580	560	560	42,000	560
1998-02-12	563	563	553	560	16,000	560
1998-02-10	531	540	531	533	19,000	533
1998-02-09	534	534	520	525	14,000	525
1998-02-06	531	544	531	534	25,000	534
1998-02-05	495	510	495	510	22,000	510
1998-02-04	480	480	479	480	12,000	480
1998-02-03	480	490	474	477	22,000	477
1998-02-02	475	476	473	473	8,000	473
1998-01-30	476	480	476	476	15,000	476
1998-01-29	499	499	475	475	25,000	475
1998-01-28	481	494	480	494	27,000	494
1998-01-27	470	472	469	472	20,000	472
1998-01-26	431	450	431	450	24,000	450
1998-01-23	430	430	420	420	16,000	420
1998-01-22	425	430	420	430	14,000	430
1998-01-21	380	385	375	380	40,000	380
1998-01-20	371	375	371	375	17,000	375
1998-01-19	375	375	371	371	12,000	371
1998-01-13	375	375	375	375	7,000	375
1998-01-12	375	375	375	375	9,000	375
1998-01-09	380	380	375	375	11,000	375
1998-01-08	383	383	381	381	88,000	381
1998-01-07	382	382	382	382	3,000	382
1998-01-06	382	382	381	381	4,000	381
1998-01-05	386	386	386	386	5,000	386

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