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