旭コンクリート工業(5268)の株価時系列情報
旭コンクリート工業(5268)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/27 | 3,400 | 3,400 | 3,400 | 3,400 | 1,200 |
| 1984/12/25 | 3,550 | 3,550 | 3,550 | 3,550 | 800 |
| 1984/12/24 | 3,400 | 3,500 | 3,400 | 3,500 | 1,300 |
| 1984/12/20 | 3,610 | 3,610 | 3,600 | 3,600 | 200 |
| 1984/12/19 | 3,700 | 3,700 | 3,600 | 3,600 | 700 |
| 1984/12/18 | 3,650 | 3,700 | 3,650 | 3,700 | 1,000 |
| 1984/12/17 | 3,800 | 3,800 | 3,700 | 3,700 | 800 |
| 1984/12/15 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 1984/12/14 | 3,700 | 3,710 | 3,700 | 3,710 | 300 |
| 1984/12/13 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 1984/12/11 | 3,800 | 3,800 | 3,700 | 3,700 | 200 |
| 1984/12/10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1984/12/07 | 3,860 | 3,860 | 3,800 | 3,800 | 3,100 |
| 1984/12/05 | 3,900 | 3,900 | 3,890 | 3,890 | 300 |
| 1984/12/04 | 4,000 | 4,000 | 3,900 | 3,900 | 5,400 |
| 1984/12/03 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 1984/12/01 | 3,950 | 4,000 | 3,900 | 4,000 | 2,000 |
| 1984/11/30 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 1984/11/29 | 4,090 | 4,100 | 3,950 | 4,020 | 10,900 |
| 1984/11/28 | 4,100 | 4,100 | 4,000 | 4,010 | 10,200 |
| 1984/11/27 | 4,100 | 4,300 | 4,100 | 4,270 | 27,500 |
| 1984/11/26 | 3,890 | 4,000 | 3,860 | 4,000 | 16,100 |
| 1984/11/24 | 3,900 | 3,900 | 3,850 | 3,890 | 6,000 |
| 1984/11/22 | 3,650 | 3,930 | 3,650 | 3,910 | 37,800 |
| 1984/11/21 | 3,350 | 3,600 | 3,350 | 3,600 | 12,800 |
| 1984/11/20 | 3,300 | 3,310 | 3,300 | 3,310 | 900 |
| 1984/11/17 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 1984/11/16 | 3,150 | 3,450 | 3,150 | 3,450 | 3,900 |
| 1984/11/14 | 3,010 | 3,010 | 2,950 | 2,950 | 1,500 |
| 1984/11/13 | 3,060 | 3,060 | 3,000 | 3,000 | 3,000 |
| 1984/11/12 | 3,200 | 3,200 | 3,100 | 3,100 | 1,400 |
| 1984/11/09 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 1984/11/08 | 3,100 | 3,200 | 3,100 | 3,200 | 700 |
| 1984/11/07 | 3,190 | 3,190 | 3,050 | 3,050 | 400 |
| 1984/11/06 | 3,280 | 3,300 | 3,250 | 3,250 | 700 |
| 1984/11/05 | 3,380 | 3,380 | 3,300 | 3,300 | 3,000 |
| 1984/11/02 | 3,370 | 3,400 | 3,370 | 3,370 | 2,400 |
| 1984/11/01 | 3,500 | 3,570 | 3,500 | 3,550 | 500 |
| 1984/10/31 | 3,400 | 3,580 | 3,400 | 3,580 | 3,800 |
| 1984/10/30 | 3,400 | 3,400 | 3,370 | 3,380 | 2,800 |
| 1984/10/27 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 |
| 1984/10/25 | 3,750 | 3,900 | 3,750 | 3,840 | 16,000 |
| 1984/10/24 | 3,500 | 3,710 | 3,450 | 3,700 | 22,200 |
| 1984/10/23 | 3,600 | 3,610 | 3,480 | 3,500 | 14,800 |
| 1984/10/22 | 3,250 | 3,500 | 3,230 | 3,500 | 12,400 |
| 1984/10/20 | 3,210 | 3,260 | 3,140 | 3,200 | 7,000 |
| 1984/10/17 | 2,800 | 2,850 | 2,800 | 2,850 | 2,400 |
| 1984/10/16 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1984/10/15 | 2,760 | 2,800 | 2,760 | 2,800 | 700 |
| 1984/10/12 | 2,840 | 2,840 | 2,800 | 2,800 | 200 |
| 1984/10/08 | 2,850 | 2,850 | 2,850 | 2,850 | 1,300 |
| 1984/10/06 | 2,800 | 2,850 | 2,800 | 2,850 | 1,200 |
| 1984/10/05 | 2,800 | 2,800 | 2,800 | 2,800 | 1,600 |
| 1984/10/04 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
| 1984/10/03 | 2,500 | 2,560 | 2,500 | 2,560 | 2,700 |
| 1984/10/02 | 2,710 | 2,710 | 2,590 | 2,590 | 1,100 |
| 1984/10/01 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 1984/09/29 | 2,730 | 2,730 | 2,700 | 2,700 | 700 |
| 1984/09/27 | 2,760 | 2,760 | 2,730 | 2,730 | 3,400 |
| 1984/09/26 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
| 1984/09/25 | 2,800 | 2,800 | 2,730 | 2,730 | 1,600 |
| 1984/09/22 | 2,870 | 2,870 | 2,800 | 2,800 | 400 |
| 1984/09/21 | 2,930 | 2,950 | 2,870 | 2,870 | 2,300 |
| 1984/09/20 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
| 1984/09/19 | 2,800 | 2,800 | 2,750 | 2,800 | 1,100 |
| 1984/09/18 | 2,900 | 2,900 | 2,800 | 2,800 | 2,000 |
| 1984/09/14 | 2,860 | 2,950 | 2,860 | 2,950 | 900 |
| 1984/09/13 | 2,770 | 2,880 | 2,770 | 2,850 | 3,800 |
| 1984/09/12 | 2,900 | 2,900 | 2,770 | 2,770 | 3,200 |
| 1984/09/10 | 2,900 | 2,900 | 2,850 | 2,850 | 800 |
| 1984/09/07 | 2,950 | 2,950 | 2,900 | 2,900 | 3,300 |
| 1984/09/06 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 1984/09/05 | 2,950 | 3,010 | 2,950 | 2,960 | 1,300 |
| 1984/09/04 | 3,000 | 3,000 | 3,000 | 3,000 | 700 |
| 1984/09/03 | 3,050 | 3,100 | 3,050 | 3,100 | 600 |
| 1984/08/31 | 3,150 | 3,200 | 3,150 | 3,200 | 600 |
| 1984/08/30 | 3,210 | 3,210 | 3,100 | 3,110 | 1,100 |
| 1984/08/29 | 3,200 | 3,200 | 3,100 | 3,150 | 1,200 |
| 1984/08/28 | 3,280 | 3,280 | 3,200 | 3,200 | 1,000 |
| 1984/08/27 | 3,210 | 3,290 | 3,200 | 3,200 | 2,200 |
| 1984/08/25 | 3,140 | 3,160 | 3,140 | 3,160 | 600 |
| 1984/08/24 | 3,140 | 3,140 | 3,140 | 3,140 | 2,900 |
| 1984/08/22 | 3,420 | 3,470 | 3,420 | 3,470 | 1,800 |
| 1984/08/21 | 3,380 | 3,400 | 3,340 | 3,400 | 4,500 |
| 1984/08/20 | 3,310 | 3,400 | 3,310 | 3,400 | 5,700 |
| 1984/08/18 | 3,150 | 3,150 | 3,150 | 3,150 | 1,500 |
| 1984/08/17 | 3,120 | 3,300 | 3,120 | 3,300 | 1,700 |
| 1984/08/16 | 3,120 | 3,130 | 3,120 | 3,120 | 1,600 |
| 1984/08/15 | 3,120 | 3,200 | 3,120 | 3,200 | 2,800 |
| 1984/08/14 | 3,480 | 3,480 | 3,430 | 3,450 | 2,800 |
| 1984/08/13 | 3,550 | 3,600 | 3,490 | 3,550 | 6,400 |
| 1984/08/10 | 3,250 | 3,800 | 3,250 | 3,700 | 57,000 |
| 1984/08/09 | 3,100 | 3,410 | 3,080 | 3,410 | 25,800 |
| 1984/08/08 | 2,800 | 3,010 | 2,800 | 3,010 | 3,700 |
| 1984/08/03 | 2,810 | 2,850 | 2,800 | 2,810 | 700 |
| 1984/08/02 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 1984/08/01 | 2,700 | 2,700 | 2,700 | 2,700 | 500 |
| 1984/07/31 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 1984/07/30 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 1984/07/28 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 1984/07/27 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 1984/07/21 | 2,640 | 2,650 | 2,640 | 2,650 | 400 |
| 1984/07/20 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 1984/07/19 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
| 1984/07/18 | 2,670 | 2,670 | 2,650 | 2,650 | 200 |
| 1984/06/27 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
| 1984/06/22 | 2,820 | 2,900 | 2,820 | 2,900 | 900 |
| 1984/06/21 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 1984/06/20 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
| 1984/06/19 | 2,700 | 2,700 | 2,700 | 2,700 | 1,400 |
| 1984/06/16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 1984/06/13 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 1984/06/08 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 1984/06/07 | 2,950 | 3,000 | 2,930 | 3,000 | 1,700 |
| 1984/06/06 | 3,000 | 3,000 | 2,990 | 3,000 | 6,200 |
| 1984/06/05 | 2,900 | 2,900 | 2,900 | 2,900 | 1,200 |
| 1984/06/04 | 2,800 | 2,810 | 2,800 | 2,810 | 1,300 |
| 1984/06/02 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1984/06/01 | 2,700 | 2,810 | 2,700 | 2,800 | 2,900 |
| 1984/05/31 | 2,600 | 2,620 | 2,600 | 2,620 | 1,200 |
| 1984/05/30 | 2,590 | 2,590 | 2,550 | 2,550 | 600 |
| 1984/05/29 | 2,600 | 2,610 | 2,600 | 2,610 | 400 |
| 1984/05/28 | 2,640 | 2,640 | 2,640 | 2,640 | 200 |
| 1984/05/26 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
| 1984/05/25 | 2,640 | 2,700 | 2,640 | 2,700 | 600 |
| 1984/05/24 | 2,720 | 2,720 | 2,680 | 2,680 | 700 |
| 1984/05/22 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
| 1984/05/11 | 2,980 | 2,980 | 2,970 | 2,970 | 500 |
| 1984/05/10 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
| 1984/05/07 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
| 1984/05/04 | 3,190 | 3,190 | 3,190 | 3,190 | 700 |
| 1984/05/02 | 3,200 | 3,220 | 3,200 | 3,200 | 1,600 |
| 1984/05/01 | 3,200 | 3,240 | 3,200 | 3,240 | 2,100 |
| 1984/04/28 | 3,100 | 3,250 | 3,100 | 3,250 | 5,500 |
| 1984/04/27 | 3,150 | 3,150 | 3,080 | 3,090 | 6,600 |
| 1984/04/26 | 3,000 | 3,200 | 3,000 | 3,200 | 15,000 |
| 1984/04/24 | 2,700 | 2,790 | 2,700 | 2,790 | 1,800 |
| 1984/04/21 | 2,740 | 2,740 | 2,740 | 2,740 | 400 |
| 1984/04/20 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1984/04/18 | 2,740 | 2,740 | 2,740 | 2,740 | 300 |
| 1984/04/16 | 2,760 | 2,760 | 2,740 | 2,740 | 1,400 |
| 1984/04/13 | 2,740 | 2,760 | 2,740 | 2,760 | 2,500 |
| 1984/04/12 | 2,760 | 2,760 | 2,760 | 2,760 | 1,600 |
| 1984/04/10 | 2,890 | 2,890 | 2,890 | 2,890 | 2,600 |
| 1984/04/09 | 2,950 | 2,950 | 2,910 | 2,910 | 1,900 |
| 1984/04/07 | 3,010 | 3,010 | 2,970 | 2,970 | 8,100 |
| 1984/04/06 | 2,990 | 3,010 | 2,990 | 3,000 | 14,600 |
| 1984/04/05 | 2,500 | 2,510 | 2,500 | 2,510 | 2,500 |
| 1984/04/03 | 2,260 | 2,300 | 2,260 | 2,300 | 1,400 |
| 1984/04/02 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
| 1984/03/30 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
| 1984/03/29 | 2,290 | 2,290 | 2,260 | 2,280 | 1,400 |
| 1984/03/28 | 2,270 | 2,280 | 2,260 | 2,260 | 1,400 |
| 1984/03/24 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 1984/03/23 | 2,290 | 2,290 | 2,290 | 2,290 | 500 |
| 1984/03/21 | 2,300 | 2,300 | 2,290 | 2,290 | 400 |
| 1984/03/17 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
| 1984/03/16 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
| 1984/03/15 | 2,300 | 2,310 | 2,300 | 2,300 | 1,400 |
| 1984/03/14 | 2,300 | 2,300 | 2,300 | 2,300 | 1,700 |
| 1984/03/13 | 2,300 | 2,300 | 2,300 | 2,300 | 600 |
| 1984/03/07 | 2,460 | 2,460 | 2,450 | 2,450 | 300 |
| 1984/03/06 | 2,450 | 2,490 | 2,450 | 2,450 | 1,000 |
| 1984/03/05 | 2,470 | 2,490 | 2,470 | 2,490 | 300 |
| 1984/03/03 | 2,450 | 2,470 | 2,450 | 2,470 | 700 |
| 1984/03/02 | 2,460 | 2,460 | 2,450 | 2,450 | 1,300 |
| 1984/03/01 | 2,450 | 2,450 | 2,410 | 2,450 | 1,600 |
| 1984/02/29 | 2,450 | 2,450 | 2,450 | 2,450 | 600 |
| 1984/02/28 | 2,450 | 2,490 | 2,400 | 2,400 | 3,100 |
| 1984/02/27 | 2,400 | 2,500 | 2,390 | 2,500 | 2,700 |
| 1984/02/25 | 2,330 | 2,330 | 2,320 | 2,320 | 400 |
| 1984/02/24 | 2,360 | 2,360 | 2,300 | 2,340 | 1,400 |
| 1984/02/23 | 2,360 | 2,360 | 2,360 | 2,360 | 1,400 |
| 1984/02/22 | 2,250 | 2,250 | 2,200 | 2,200 | 800 |
| 1984/02/21 | 2,370 | 2,370 | 2,370 | 2,370 | 1,200 |
| 1984/02/20 | 2,200 | 2,370 | 2,200 | 2,370 | 3,800 |
| 1984/02/18 | 2,240 | 2,240 | 2,240 | 2,240 | 500 |
| 1984/02/17 | 2,220 | 2,220 | 2,220 | 2,220 | 300 |
| 1984/02/14 | 2,210 | 2,250 | 2,210 | 2,250 | 500 |
| 1984/02/10 | 2,250 | 2,250 | 2,200 | 2,200 | 600 |
| 1984/02/08 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
| 1984/02/06 | 2,250 | 2,250 | 2,250 | 2,250 | 600 |
| 1984/02/04 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
| 1984/02/03 | 2,240 | 2,240 | 2,240 | 2,240 | 400 |
| 1984/02/02 | 2,250 | 2,250 | 2,240 | 2,240 | 900 |
| 1984/02/01 | 2,300 | 2,300 | 2,250 | 2,250 | 1,100 |
| 1984/01/28 | 2,300 | 2,300 | 2,300 | 2,300 | 600 |
| 1984/01/27 | 2,350 | 2,350 | 2,350 | 2,350 | 800 |
| 1984/01/25 | 2,190 | 2,200 | 2,190 | 2,200 | 1,400 |
| 1984/01/24 | 2,210 | 2,210 | 2,200 | 2,200 | 600 |
| 1984/01/23 | 2,220 | 2,220 | 2,200 | 2,200 | 600 |
| 1984/01/21 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
| 1984/01/20 | 2,230 | 2,230 | 2,200 | 2,200 | 600 |
| 1984/01/13 | 2,350 | 2,350 | 2,350 | 2,350 | 400 |
| 1984/01/12 | 2,390 | 2,390 | 2,390 | 2,390 | 100 |
| 1984/01/11 | 2,350 | 2,400 | 2,350 | 2,390 | 1,600 |
| 1984/01/07 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
| 1984/01/06 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1984/01/05 | 2,420 | 2,430 | 2,410 | 2,430 | 800 |
| 1984/01/04 | 2,300 | 2,380 | 2,300 | 2,380 | 1,900 |