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 |
|---|---|---|---|---|---|
| 1985/12/28 | 3,630 | 3,640 | 3,630 | 3,630 | 400 |
| 1985/12/27 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 1985/12/26 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 1985/12/25 | 3,750 | 3,750 | 3,680 | 3,680 | 900 |
| 1985/12/24 | 3,750 | 3,750 | 3,750 | 3,750 | 500 |
| 1985/12/23 | 3,790 | 3,790 | 3,760 | 3,790 | 1,400 |
| 1985/12/20 | 3,800 | 3,800 | 3,750 | 3,800 | 600 |
| 1985/12/19 | 3,700 | 3,900 | 3,700 | 3,800 | 4,300 |
| 1985/12/18 | 3,700 | 3,700 | 3,700 | 3,700 | 4,200 |
| 1985/12/17 | 3,700 | 3,900 | 3,700 | 3,900 | 7,900 |
| 1985/12/16 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 1985/12/13 | 3,570 | 3,570 | 3,570 | 3,570 | 500 |
| 1985/12/12 | 3,700 | 3,700 | 3,650 | 3,650 | 400 |
| 1985/12/11 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 1985/12/10 | 3,570 | 3,600 | 3,570 | 3,600 | 300 |
| 1985/12/07 | 3,520 | 3,520 | 3,520 | 3,520 | 400 |
| 1985/12/04 | 3,770 | 3,770 | 3,720 | 3,720 | 300 |
| 1985/12/03 | 3,740 | 3,780 | 3,740 | 3,780 | 1,300 |
| 1985/12/02 | 3,580 | 3,650 | 3,580 | 3,650 | 200 |
| 1985/11/30 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 1985/11/27 | 3,550 | 3,550 | 3,520 | 3,520 | 300 |
| 1985/11/26 | 3,510 | 3,510 | 3,480 | 3,480 | 1,300 |
| 1985/11/22 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 1985/11/21 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 1985/11/19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1985/11/16 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 1985/11/15 | 3,670 | 3,680 | 3,670 | 3,680 | 500 |
| 1985/11/12 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 1985/11/11 | 3,760 | 3,800 | 3,750 | 3,800 | 1,000 |
| 1985/11/08 | 3,760 | 3,760 | 3,750 | 3,750 | 300 |
| 1985/11/07 | 3,570 | 3,700 | 3,570 | 3,700 | 900 |
| 1985/11/06 | 3,550 | 3,590 | 3,550 | 3,570 | 1,200 |
| 1985/11/02 | 3,560 | 3,560 | 3,510 | 3,510 | 1,900 |
| 1985/11/01 | 3,400 | 3,540 | 3,400 | 3,540 | 800 |
| 1985/10/30 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 1985/10/28 | 3,530 | 3,530 | 3,500 | 3,500 | 300 |
| 1985/10/26 | 3,500 | 3,500 | 3,500 | 3,500 | 600 |
| 1985/10/25 | 3,580 | 3,580 | 3,530 | 3,530 | 200 |
| 1985/10/24 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 1985/10/23 | 3,550 | 3,550 | 3,500 | 3,520 | 1,400 |
| 1985/10/22 | 3,410 | 3,500 | 3,410 | 3,500 | 1,800 |
| 1985/10/21 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 1985/10/19 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1985/10/18 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 1985/10/17 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 1985/10/16 | 3,530 | 3,580 | 3,500 | 3,500 | 600 |
| 1985/10/15 | 3,630 | 3,630 | 3,610 | 3,610 | 400 |
| 1985/10/14 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 1985/10/11 | 3,760 | 3,760 | 3,750 | 3,750 | 400 |
| 1985/10/09 | 3,750 | 3,780 | 3,750 | 3,760 | 400 |
| 1985/10/08 | 3,750 | 3,790 | 3,750 | 3,750 | 1,000 |
| 1985/10/07 | 3,750 | 3,800 | 3,750 | 3,750 | 1,300 |
| 1985/10/05 | 3,800 | 3,800 | 3,750 | 3,750 | 3,300 |
| 1985/10/04 | 3,890 | 3,900 | 3,850 | 3,860 | 3,200 |
| 1985/10/03 | 3,850 | 3,960 | 3,830 | 3,960 | 8,800 |
| 1985/10/02 | 3,650 | 3,800 | 3,650 | 3,800 | 11,100 |
| 1985/10/01 | 3,650 | 3,650 | 3,600 | 3,600 | 2,400 |
| 1985/09/28 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 1985/09/27 | 3,650 | 3,720 | 3,650 | 3,680 | 1,100 |
| 1985/09/26 | 3,650 | 3,650 | 3,600 | 3,620 | 1,400 |
| 1985/09/25 | 3,750 | 3,750 | 3,700 | 3,750 | 1,300 |
| 1985/09/24 | 3,750 | 3,750 | 3,680 | 3,700 | 900 |
| 1985/09/21 | 3,650 | 3,740 | 3,650 | 3,700 | 2,500 |
| 1985/09/20 | 3,550 | 3,790 | 3,550 | 3,700 | 8,900 |
| 1985/09/19 | 3,340 | 3,540 | 3,340 | 3,540 | 5,400 |
| 1985/09/18 | 3,450 | 3,450 | 3,440 | 3,440 | 400 |
| 1985/09/17 | 3,400 | 3,520 | 3,370 | 3,520 | 2,200 |
| 1985/09/13 | 3,490 | 3,500 | 3,450 | 3,450 | 800 |
| 1985/09/12 | 3,500 | 3,510 | 3,450 | 3,490 | 2,000 |
| 1985/09/11 | 3,340 | 3,480 | 3,340 | 3,450 | 3,700 |
| 1985/09/10 | 3,380 | 3,380 | 3,340 | 3,340 | 600 |
| 1985/09/09 | 3,380 | 3,380 | 3,340 | 3,340 | 300 |
| 1985/09/07 | 3,300 | 3,400 | 3,300 | 3,400 | 700 |
| 1985/09/06 | 3,210 | 3,350 | 3,210 | 3,350 | 700 |
| 1985/09/05 | 3,300 | 3,310 | 3,290 | 3,290 | 700 |
| 1985/09/04 | 3,300 | 3,400 | 3,300 | 3,390 | 2,400 |
| 1985/09/03 | 3,250 | 3,400 | 3,250 | 3,300 | 2,700 |
| 1985/09/02 | 3,200 | 3,230 | 3,190 | 3,230 | 700 |
| 1985/08/31 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 1985/08/30 | 3,100 | 3,300 | 3,100 | 3,300 | 2,500 |
| 1985/08/29 | 3,060 | 3,100 | 3,060 | 3,100 | 700 |
| 1985/08/26 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 1985/08/23 | 2,900 | 2,900 | 2,890 | 2,890 | 600 |
| 1985/08/22 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 1985/08/20 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 1985/08/16 | 2,870 | 2,870 | 2,870 | 2,870 | 400 |
| 1985/08/12 | 2,870 | 2,870 | 2,860 | 2,860 | 200 |
| 1985/08/06 | 2,870 | 2,870 | 2,850 | 2,850 | 1,400 |
| 1985/08/05 | 2,860 | 2,870 | 2,860 | 2,870 | 300 |
| 1985/08/03 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 1985/07/30 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 1985/07/29 | 2,910 | 2,910 | 2,810 | 2,810 | 400 |
| 1985/07/27 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 1985/07/26 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1985/07/24 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1985/07/23 | 3,100 | 3,100 | 3,100 | 3,100 | 700 |
| 1985/07/22 | 3,180 | 3,190 | 3,180 | 3,180 | 400 |
| 1985/07/20 | 3,190 | 3,190 | 3,190 | 3,190 | 300 |
| 1985/07/19 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 1985/07/18 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 1985/07/17 | 3,110 | 3,190 | 3,100 | 3,190 | 600 |
| 1985/07/16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,300 |
| 1985/07/15 | 3,280 | 3,300 | 3,280 | 3,300 | 1,300 |
| 1985/07/12 | 3,030 | 3,160 | 3,030 | 3,160 | 900 |
| 1985/07/11 | 3,000 | 3,020 | 3,000 | 3,020 | 900 |
| 1985/07/09 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 1985/07/05 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 1985/07/04 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 1985/07/03 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
| 1985/06/21 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 1985/06/20 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 1985/06/19 | 2,850 | 2,850 | 2,800 | 2,800 | 1,000 |
| 1985/06/18 | 2,830 | 2,830 | 2,830 | 2,830 | 500 |
| 1985/06/14 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 1985/06/10 | 3,000 | 3,000 | 3,000 | 3,000 | 800 |
| 1985/06/07 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 1985/06/06 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 1985/06/05 | 2,990 | 3,000 | 2,990 | 3,000 | 900 |
| 1985/06/03 | 2,980 | 2,990 | 2,980 | 2,980 | 500 |
| 1985/06/01 | 3,010 | 3,010 | 3,000 | 3,000 | 600 |
| 1985/05/31 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 1985/05/30 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 1985/05/29 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 1985/05/28 | 3,100 | 3,100 | 3,000 | 3,000 | 600 |
| 1985/05/27 | 3,070 | 3,100 | 3,070 | 3,100 | 200 |
| 1985/05/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1985/05/23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,300 |
| 1985/05/22 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 1985/05/20 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 1985/05/18 | 3,080 | 3,080 | 3,030 | 3,030 | 1,500 |
| 1985/05/16 | 3,030 | 3,030 | 3,030 | 3,030 | 1,700 |
| 1985/05/15 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 1985/05/13 | 2,980 | 2,980 | 2,980 | 2,980 | 300 |
| 1985/05/10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1985/05/09 | 2,980 | 2,980 | 2,980 | 2,980 | 1,300 |
| 1985/05/08 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1985/05/07 | 2,920 | 2,920 | 2,900 | 2,900 | 600 |
| 1985/05/02 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
| 1985/05/01 | 2,910 | 2,910 | 2,910 | 2,910 | 400 |
| 1985/04/25 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
| 1985/04/24 | 3,140 | 3,140 | 3,140 | 3,140 | 1,100 |
| 1985/04/20 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
| 1985/04/19 | 2,830 | 2,830 | 2,830 | 2,830 | 500 |
| 1985/04/18 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
| 1985/04/17 | 2,770 | 2,770 | 2,770 | 2,770 | 1,100 |
| 1985/04/16 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 1985/04/15 | 2,750 | 2,800 | 2,750 | 2,800 | 800 |
| 1985/04/12 | 2,850 | 2,850 | 2,750 | 2,750 | 600 |
| 1985/04/10 | 2,820 | 2,820 | 2,820 | 2,820 | 400 |
| 1985/04/08 | 2,950 | 2,950 | 2,930 | 2,930 | 500 |
| 1985/04/05 | 2,960 | 2,970 | 2,960 | 2,960 | 500 |
| 1985/04/04 | 2,950 | 2,980 | 2,940 | 2,980 | 1,400 |
| 1985/04/03 | 2,990 | 2,990 | 2,990 | 2,990 | 1,200 |
| 1985/04/02 | 2,740 | 2,750 | 2,740 | 2,750 | 500 |
| 1985/04/01 | 2,750 | 2,750 | 2,740 | 2,740 | 600 |
| 1985/03/30 | 2,710 | 2,710 | 2,710 | 2,710 | 1,900 |
| 1985/03/20 | 3,150 | 3,160 | 3,100 | 3,100 | 2,000 |
| 1985/03/19 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 1985/03/18 | 3,040 | 3,040 | 3,030 | 3,040 | 400 |
| 1985/03/16 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 1985/03/15 | 3,020 | 3,020 | 3,010 | 3,010 | 1,200 |
| 1985/03/14 | 3,100 | 3,100 | 3,000 | 3,000 | 4,600 |
| 1985/03/13 | 3,100 | 3,100 | 3,090 | 3,090 | 900 |
| 1985/03/12 | 3,120 | 3,120 | 3,100 | 3,110 | 1,600 |
| 1985/03/11 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1985/03/07 | 3,010 | 3,020 | 3,000 | 3,010 | 1,400 |
| 1985/03/06 | 3,000 | 3,000 | 3,000 | 3,000 | 3,500 |
| 1985/03/05 | 3,090 | 3,090 | 3,020 | 3,020 | 1,200 |
| 1985/03/04 | 3,050 | 3,100 | 3,050 | 3,100 | 800 |
| 1985/03/02 | 3,100 | 3,100 | 3,010 | 3,010 | 700 |
| 1985/03/01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1985/02/28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,400 |
| 1985/02/27 | 3,100 | 3,120 | 3,070 | 3,100 | 2,800 |
| 1985/02/26 | 3,130 | 3,150 | 3,110 | 3,110 | 800 |
| 1985/02/25 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 1985/02/23 | 3,210 | 3,210 | 3,100 | 3,100 | 2,800 |
| 1985/02/22 | 3,230 | 3,230 | 3,200 | 3,200 | 700 |
| 1985/02/21 | 3,260 | 3,280 | 3,260 | 3,280 | 600 |
| 1985/02/20 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 1985/02/19 | 3,250 | 3,250 | 3,200 | 3,210 | 2,200 |
| 1985/02/18 | 3,300 | 3,300 | 3,230 | 3,230 | 1,000 |
| 1985/02/16 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 1985/02/14 | 3,420 | 3,420 | 3,400 | 3,400 | 200 |
| 1985/02/13 | 3,340 | 3,400 | 3,300 | 3,400 | 1,000 |
| 1985/02/12 | 3,340 | 3,340 | 3,340 | 3,340 | 300 |
| 1985/02/07 | 3,410 | 3,410 | 3,340 | 3,340 | 500 |
| 1985/02/06 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 1985/02/05 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 1985/02/01 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 1985/01/29 | 3,510 | 3,510 | 3,500 | 3,500 | 300 |
| 1985/01/26 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 1985/01/25 | 3,600 | 3,600 | 3,600 | 3,600 | 6,300 |
| 1985/01/24 | 3,600 | 3,600 | 3,600 | 3,600 | 800 |
| 1985/01/23 | 3,770 | 3,770 | 3,770 | 3,770 | 400 |
| 1985/01/22 | 3,850 | 3,850 | 3,790 | 3,790 | 1,000 |
| 1985/01/21 | 3,600 | 3,800 | 3,600 | 3,800 | 1,900 |
| 1985/01/19 | 3,500 | 3,600 | 3,500 | 3,600 | 500 |
| 1985/01/18 | 3,410 | 3,450 | 3,410 | 3,410 | 700 |
| 1985/01/17 | 3,410 | 3,410 | 3,400 | 3,400 | 6,800 |
| 1985/01/14 | 3,400 | 3,400 | 3,400 | 3,400 | 1,300 |
| 1985/01/11 | 3,400 | 3,400 | 3,400 | 3,400 | 5,900 |
| 1985/01/10 | 3,400 | 3,410 | 3,400 | 3,410 | 1,900 |
| 1985/01/09 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1985/01/08 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1985/01/07 | 3,400 | 3,400 | 3,340 | 3,400 | 1,000 |
| 1985/01/05 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 1985/01/04 | 3,500 | 3,500 | 3,400 | 3,400 | 1,700 |