5268 旭コンクリート工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 1999-12-29 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1999-12-28 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 1999-12-27 | 319 | 333 | 311 | 311 | 16,000 | 311 |
| 1999-12-24 | 348 | 348 | 344 | 344 | 3,000 | 344 |
| 1999-12-22 | 310 | 311 | 310 | 311 | 4,000 | 311 |
| 1999-12-21 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1999-12-20 | 310 | 311 | 300 | 311 | 9,000 | 311 |
| 1999-12-17 | 320 | 320 | 300 | 300 | 22,000 | 300 |
| 1999-12-16 | 330 | 330 | 326 | 326 | 7,000 | 326 |
| 1999-12-15 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1999-12-14 | 340 | 340 | 326 | 326 | 2,000 | 326 |
| 1999-12-13 | 340 | 340 | 326 | 340 | 5,000 | 340 |
| 1999-12-10 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1999-12-09 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 1999-12-08 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-12-07 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1999-12-06 | 346 | 346 | 340 | 340 | 13,000 | 340 |
| 1999-12-03 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-12-02 | 347 | 347 | 346 | 346 | 5,000 | 346 |
| 1999-12-01 | 359 | 359 | 333 | 340 | 23,000 | 340 |
| 1999-11-30 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1999-11-25 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-11-24 | 373 | 386 | 373 | 386 | 3,000 | 386 |
| 1999-11-22 | 391 | 395 | 371 | 372 | 5,000 | 372 |
| 1999-11-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-16 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1999-11-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1999-11-12 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-11-11 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-11-10 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-11-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-11-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-11-02 | 371 | 371 | 366 | 366 | 7,000 | 366 |
| 1999-11-01 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-10-29 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1999-10-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-10-27 | 381 | 390 | 381 | 390 | 15,000 | 390 |
| 1999-10-25 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1999-10-22 | 393 | 395 | 393 | 395 | 3,000 | 395 |
| 1999-10-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-10-20 | 420 | 420 | 398 | 410 | 3,000 | 410 |
| 1999-10-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-10-18 | 410 | 410 | 401 | 401 | 8,000 | 401 |
| 1999-10-15 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 1999-10-13 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-10-12 | 431 | 431 | 421 | 421 | 11,000 | 421 |
| 1999-10-08 | 410 | 410 | 401 | 401 | 9,000 | 401 |
| 1999-10-07 | 444 | 444 | 425 | 425 | 13,000 | 425 |
| 1999-10-06 | 420 | 430 | 420 | 430 | 12,000 | 430 |
| 1999-10-05 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 1999-10-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-09-30 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1999-09-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-09-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-09-27 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1999-09-24 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1999-09-22 | 395 | 395 | 384 | 384 | 6,000 | 384 |
| 1999-09-21 | 401 | 410 | 400 | 400 | 32,000 | 400 |
| 1999-09-20 | 435 | 435 | 400 | 400 | 30,000 | 400 |
| 1999-09-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-09-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-09-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-09-13 | 460 | 460 | 450 | 450 | 16,000 | 450 |
| 1999-09-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-09-09 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-09-07 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1999-09-06 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1999-09-03 | 500 | 500 | 500 | 500 | 25,000 | 500 |
| 1999-09-02 | 488 | 488 | 488 | 488 | 14,000 | 488 |
| 1999-09-01 | 474 | 480 | 474 | 474 | 11,000 | 474 |
| 1999-08-25 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1999-08-24 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 1999-08-23 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1999-08-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-08-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-08-17 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1999-08-13 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1999-08-12 | 470 | 470 | 466 | 466 | 5,000 | 466 |
| 1999-08-11 | 465 | 470 | 465 | 470 | 3,000 | 470 |
| 1999-08-10 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1999-08-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-08-06 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1999-08-05 | 560 | 560 | 560 | 560 | 22,000 | 560 |
| 1999-08-04 | 495 | 495 | 480 | 490 | 20,000 | 490 |
| 1999-08-03 | 480 | 490 | 480 | 490 | 8,000 | 490 |
| 1999-07-30 | 471 | 471 | 470 | 470 | 7,000 | 470 |
| 1999-07-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-07-28 | 501 | 501 | 495 | 495 | 7,000 | 495 |
| 1999-07-27 | 501 | 501 | 500 | 500 | 10,000 | 500 |
| 1999-07-26 | 530 | 530 | 500 | 501 | 7,000 | 501 |
| 1999-07-23 | 535 | 542 | 527 | 530 | 9,000 | 530 |
| 1999-07-22 | 550 | 555 | 550 | 550 | 27,000 | 550 |
| 1999-07-21 | 559 | 560 | 547 | 550 | 27,000 | 550 |
| 1999-07-19 | 535 | 550 | 535 | 545 | 16,000 | 545 |
| 1999-07-16 | 549 | 549 | 542 | 545 | 14,000 | 545 |
| 1999-07-15 | 549 | 550 | 540 | 540 | 7,000 | 540 |
| 1999-07-14 | 550 | 550 | 530 | 549 | 15,000 | 549 |
| 1999-07-12 | 549 | 550 | 540 | 550 | 14,000 | 550 |
| 1999-07-09 | 529 | 540 | 529 | 539 | 33,000 | 539 |
| 1999-07-08 | 512 | 530 | 512 | 530 | 19,000 | 530 |
| 1999-07-07 | 500 | 520 | 500 | 510 | 31,000 | 510 |
| 1999-07-06 | 520 | 520 | 500 | 500 | 13,000 | 500 |
| 1999-07-05 | 530 | 530 | 520 | 521 | 42,000 | 521 |
| 1999-07-02 | 529 | 535 | 520 | 525 | 29,000 | 525 |
| 1999-07-01 | 499 | 530 | 498 | 530 | 79,000 | 530 |
| 1999-06-30 | 490 | 490 | 480 | 485 | 29,000 | 485 |
| 1999-06-29 | 495 | 500 | 485 | 500 | 64,000 | 500 |
| 1999-06-28 | 475 | 480 | 475 | 480 | 15,000 | 480 |
| 1999-06-25 | 470 | 475 | 470 | 474 | 34,000 | 474 |
| 1999-06-24 | 470 | 475 | 470 | 470 | 26,000 | 470 |
| 1999-06-23 | 485 | 485 | 472 | 472 | 48,000 | 472 |
| 1999-06-22 | 483 | 483 | 470 | 475 | 70,000 | 475 |
| 1999-06-21 | 423 | 462 | 420 | 462 | 55,000 | 462 |
| 1999-06-18 | 423 | 423 | 415 | 420 | 11,000 | 420 |
| 1999-06-17 | 410 | 418 | 410 | 418 | 5,000 | 418 |
| 1999-06-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-06-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-11 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1999-06-10 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-06-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-06-08 | 410 | 410 | 409 | 410 | 5,000 | 410 |
| 1999-06-07 | 410 | 410 | 406 | 406 | 9,000 | 406 |
| 1999-06-04 | 398 | 409 | 398 | 403 | 18,000 | 403 |
| 1999-06-03 | 405 | 405 | 395 | 395 | 7,000 | 395 |
| 1999-06-02 | 395 | 410 | 395 | 395 | 33,000 | 395 |
| 1999-06-01 | 393 | 395 | 392 | 392 | 11,000 | 392 |
| 1999-05-31 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1999-05-27 | 399 | 400 | 399 | 400 | 11,000 | 400 |
| 1999-05-26 | 399 | 399 | 399 | 399 | 9,000 | 399 |
| 1999-05-25 | 393 | 400 | 390 | 395 | 14,000 | 395 |
| 1999-05-24 | 391 | 400 | 385 | 393 | 35,000 | 393 |
| 1999-05-21 | 373 | 378 | 373 | 378 | 2,000 | 378 |
| 1999-05-20 | 390 | 390 | 381 | 381 | 4,000 | 381 |
| 1999-05-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-05-17 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1999-05-14 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1999-05-13 | 398 | 398 | 398 | 398 | 12,000 | 398 |
| 1999-05-12 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 1999-05-11 | 405 | 405 | 391 | 391 | 14,000 | 391 |
| 1999-05-10 | 381 | 385 | 381 | 385 | 13,000 | 385 |
| 1999-05-07 | 375 | 375 | 374 | 375 | 7,000 | 375 |
| 1999-05-06 | 366 | 370 | 366 | 369 | 9,000 | 369 |
| 1999-04-30 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1999-04-28 | 370 | 370 | 362 | 368 | 9,000 | 368 |
| 1999-04-27 | 362 | 370 | 362 | 370 | 6,000 | 370 |
| 1999-04-26 | 361 | 365 | 361 | 365 | 3,000 | 365 |
| 1999-04-23 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1999-04-22 | 361 | 365 | 360 | 360 | 9,000 | 360 |
| 1999-04-21 | 380 | 380 | 360 | 370 | 9,000 | 370 |
| 1999-04-20 | 385 | 385 | 375 | 375 | 17,000 | 375 |
| 1999-04-19 | 381 | 385 | 381 | 385 | 17,000 | 385 |
| 1999-04-16 | 379 | 385 | 378 | 385 | 8,000 | 385 |
| 1999-04-15 | 374 | 375 | 374 | 375 | 7,000 | 375 |
| 1999-04-14 | 373 | 374 | 373 | 374 | 5,000 | 374 |
| 1999-04-13 | 380 | 380 | 375 | 375 | 10,000 | 375 |
| 1999-04-12 | 382 | 382 | 380 | 382 | 39,000 | 382 |
| 1999-04-09 | 388 | 390 | 379 | 383 | 46,000 | 383 |
| 1999-04-08 | 385 | 385 | 380 | 383 | 28,000 | 383 |
| 1999-04-07 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 1999-04-06 | 382 | 395 | 381 | 385 | 24,000 | 385 |
| 1999-04-05 | 370 | 380 | 370 | 370 | 11,000 | 370 |
| 1999-04-02 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 1999-04-01 | 347 | 360 | 347 | 360 | 9,000 | 360 |
| 1999-03-31 | 400 | 400 | 392 | 397 | 93,000 | 397 |
| 1999-03-30 | 391 | 395 | 390 | 395 | 89,000 | 395 |
| 1999-03-29 | 375 | 380 | 375 | 380 | 76,000 | 380 |
| 1999-03-26 | 370 | 375 | 365 | 375 | 64,000 | 375 |
| 1999-03-25 | 332 | 340 | 331 | 338 | 23,000 | 338 |
| 1999-03-24 | 307 | 335 | 307 | 326 | 16,000 | 326 |
| 1999-03-23 | 346 | 350 | 345 | 345 | 11,000 | 345 |
| 1999-03-19 | 340 | 344 | 335 | 344 | 19,000 | 344 |
| 1999-03-18 | 332 | 347 | 332 | 340 | 11,000 | 340 |
| 1999-03-17 | 335 | 348 | 330 | 330 | 31,000 | 330 |
| 1999-03-16 | 316 | 329 | 316 | 328 | 20,000 | 328 |
| 1999-03-15 | 310 | 320 | 310 | 317 | 19,000 | 317 |
| 1999-03-12 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 1999-03-11 | 308 | 309 | 308 | 309 | 4,000 | 309 |
| 1999-03-10 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1999-03-09 | 307 | 310 | 307 | 310 | 9,000 | 310 |
| 1999-03-08 | 300 | 307 | 300 | 307 | 6,000 | 307 |
| 1999-03-05 | 291 | 300 | 291 | 300 | 10,000 | 300 |
| 1999-03-04 | 291 | 294 | 291 | 294 | 10,000 | 294 |
| 1999-03-03 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1999-03-02 | 291 | 293 | 291 | 293 | 5,000 | 293 |
| 1999-03-01 | 294 | 294 | 290 | 290 | 38,000 | 290 |
| 1999-02-26 | 290 | 291 | 290 | 291 | 19,000 | 291 |
| 1999-02-25 | 289 | 291 | 289 | 290 | 28,000 | 290 |
| 1999-02-24 | 298 | 298 | 286 | 286 | 37,000 | 286 |
| 1999-02-23 | 293 | 303 | 293 | 303 | 11,000 | 303 |
| 1999-02-22 | 300 | 303 | 300 | 303 | 3,000 | 303 |
| 1999-02-19 | 285 | 295 | 285 | 295 | 8,000 | 295 |
| 1999-02-18 | 285 | 285 | 285 | 285 | 24,000 | 285 |
| 1999-02-17 | 285 | 286 | 285 | 285 | 22,000 | 285 |
| 1999-02-16 | 285 | 295 | 285 | 285 | 18,000 | 285 |
| 1999-02-15 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1999-02-12 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1999-02-10 | 302 | 305 | 301 | 301 | 4,000 | 301 |
| 1999-02-09 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-02-08 | 304 | 305 | 304 | 305 | 4,000 | 305 |
| 1999-02-05 | 305 | 305 | 305 | 305 | 15,000 | 305 |
| 1999-02-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-02-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-02-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-02-01 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-01-29 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 1999-01-28 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1999-01-27 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1999-01-26 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 1999-01-25 | 323 | 325 | 323 | 325 | 6,000 | 325 |
| 1999-01-22 | 311 | 319 | 311 | 319 | 4,000 | 319 |
| 1999-01-21 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 1999-01-20 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1999-01-19 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-01-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-01-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-01-05 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 1999-01-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株
