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 |
|---|---|---|---|---|---|
| 1986/12/26 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 1986/12/22 | 5,130 | 5,130 | 5,000 | 5,000 | 600 |
| 1986/12/16 | 4,730 | 4,730 | 4,730 | 4,730 | 200 |
| 1986/12/12 | 4,730 | 4,730 | 4,700 | 4,700 | 400 |
| 1986/12/11 | 4,730 | 4,730 | 4,730 | 4,730 | 300 |
| 1986/12/09 | 4,740 | 4,740 | 4,730 | 4,730 | 300 |
| 1986/12/08 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 1986/12/05 | 4,740 | 4,740 | 4,730 | 4,730 | 1,100 |
| 1986/12/04 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 |
| 1986/12/03 | 4,800 | 4,850 | 4,740 | 4,740 | 1,200 |
| 1986/12/02 | 4,730 | 4,750 | 4,730 | 4,750 | 500 |
| 1986/12/01 | 4,620 | 4,660 | 4,620 | 4,660 | 800 |
| 1986/11/29 | 4,600 | 4,600 | 4,600 | 4,600 | 500 |
| 1986/11/28 | 4,800 | 4,800 | 4,700 | 4,700 | 2,900 |
| 1986/11/22 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1986/11/20 | 5,200 | 5,200 | 5,190 | 5,200 | 1,100 |
| 1986/11/14 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 1986/11/13 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 1986/11/07 | 4,600 | 4,600 | 4,550 | 4,550 | 500 |
| 1986/11/01 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
| 1986/10/31 | 4,550 | 4,550 | 4,550 | 4,550 | 400 |
| 1986/10/30 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 1986/10/29 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 1986/10/27 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 1986/10/24 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 1986/10/16 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 1986/10/01 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 1986/09/29 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 1986/09/27 | 5,210 | 5,210 | 5,210 | 5,210 | 500 |
| 1986/09/24 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 1986/09/22 | 5,200 | 5,300 | 5,200 | 5,300 | 500 |
| 1986/09/19 | 5,200 | 5,200 | 5,200 | 5,200 | 700 |
| 1986/09/18 | 5,300 | 5,310 | 5,200 | 5,200 | 400 |
| 1986/09/16 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 1986/09/12 | 5,380 | 5,380 | 5,380 | 5,380 | 1,000 |
| 1986/09/10 | 5,710 | 5,750 | 5,700 | 5,700 | 2,200 |
| 1986/09/09 | 5,700 | 5,710 | 5,700 | 5,700 | 1,200 |
| 1986/09/08 | 5,540 | 5,540 | 5,540 | 5,540 | 400 |
| 1986/09/04 | 5,300 | 5,300 | 5,300 | 5,300 | 300 |
| 1986/09/03 | 5,260 | 5,280 | 5,250 | 5,280 | 1,400 |
| 1986/09/02 | 5,320 | 5,320 | 5,250 | 5,250 | 1,400 |
| 1986/09/01 | 5,300 | 5,300 | 5,300 | 5,300 | 1,600 |
| 1986/08/30 | 5,260 | 5,300 | 5,260 | 5,300 | 500 |
| 1986/08/29 | 5,250 | 5,250 | 5,250 | 5,250 | 600 |
| 1986/08/28 | 5,300 | 5,300 | 5,240 | 5,240 | 1,200 |
| 1986/08/27 | 5,300 | 5,300 | 5,300 | 5,300 | 200 |
| 1986/08/26 | 5,300 | 5,300 | 5,240 | 5,240 | 900 |
| 1986/08/25 | 5,250 | 5,300 | 5,250 | 5,300 | 400 |
| 1986/08/23 | 5,300 | 5,300 | 5,250 | 5,250 | 300 |
| 1986/08/22 | 5,300 | 5,300 | 5,300 | 5,300 | 1,100 |
| 1986/08/21 | 5,300 | 5,310 | 5,300 | 5,300 | 1,300 |
| 1986/08/20 | 5,350 | 5,350 | 5,300 | 5,300 | 2,000 |
| 1986/08/19 | 5,500 | 5,500 | 5,320 | 5,320 | 500 |
| 1986/08/18 | 5,500 | 5,500 | 5,300 | 5,300 | 3,100 |
| 1986/08/15 | 5,510 | 5,510 | 5,500 | 5,500 | 600 |
| 1986/08/13 | 5,510 | 5,510 | 5,510 | 5,510 | 600 |
| 1986/08/08 | 5,300 | 5,400 | 5,300 | 5,400 | 1,500 |
| 1986/08/07 | 5,400 | 5,400 | 5,300 | 5,300 | 600 |
| 1986/08/06 | 5,400 | 5,400 | 5,400 | 5,400 | 900 |
| 1986/08/04 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 1986/08/02 | 5,310 | 5,360 | 5,310 | 5,360 | 400 |
| 1986/07/30 | 5,250 | 5,300 | 5,200 | 5,300 | 1,400 |
| 1986/07/29 | 5,410 | 5,450 | 5,300 | 5,300 | 1,900 |
| 1986/07/28 | 5,400 | 5,410 | 5,400 | 5,410 | 1,600 |
| 1986/07/26 | 5,400 | 5,400 | 5,400 | 5,400 | 1,500 |
| 1986/07/25 | 5,700 | 5,700 | 5,700 | 5,700 | 200 |
| 1986/07/24 | 5,700 | 5,710 | 5,700 | 5,700 | 1,400 |
| 1986/07/23 | 5,700 | 5,800 | 5,700 | 5,700 | 600 |
| 1986/07/22 | 5,800 | 5,800 | 5,800 | 5,800 | 400 |
| 1986/07/21 | 6,100 | 6,100 | 5,840 | 5,840 | 1,000 |
| 1986/07/18 | 5,690 | 6,000 | 5,690 | 6,000 | 2,100 |
| 1986/07/17 | 5,600 | 5,700 | 5,600 | 5,700 | 1,200 |
| 1986/07/16 | 5,710 | 5,750 | 5,600 | 5,600 | 600 |
| 1986/07/15 | 5,900 | 5,900 | 5,700 | 5,700 | 600 |
| 1986/07/14 | 6,000 | 6,200 | 5,800 | 5,800 | 1,900 |
| 1986/07/11 | 5,980 | 5,980 | 5,970 | 5,980 | 2,000 |
| 1986/07/10 | 6,400 | 6,400 | 6,190 | 6,200 | 2,500 |
| 1986/07/09 | 6,200 | 6,500 | 6,190 | 6,300 | 14,500 |
| 1986/07/08 | 6,000 | 6,200 | 5,980 | 6,200 | 16,800 |
| 1986/07/07 | 6,250 | 6,280 | 6,000 | 6,000 | 14,000 |
| 1986/07/05 | 5,200 | 5,450 | 5,190 | 5,450 | 7,800 |
| 1986/07/04 | 5,300 | 5,350 | 5,190 | 5,200 | 10,300 |
| 1986/07/03 | 5,410 | 5,450 | 5,300 | 5,300 | 7,000 |
| 1986/07/02 | 5,010 | 5,300 | 5,000 | 5,300 | 7,900 |
| 1986/06/30 | 4,600 | 4,690 | 4,600 | 4,690 | 2,000 |
| 1986/06/28 | 4,600 | 4,600 | 4,550 | 4,550 | 400 |
| 1986/06/27 | 4,560 | 4,600 | 4,550 | 4,550 | 1,900 |
| 1986/06/26 | 4,600 | 4,600 | 4,500 | 4,500 | 1,500 |
| 1986/06/25 | 4,600 | 4,650 | 4,590 | 4,590 | 1,000 |
| 1986/06/24 | 4,600 | 4,610 | 4,550 | 4,550 | 800 |
| 1986/06/23 | 4,600 | 4,600 | 4,600 | 4,600 | 2,300 |
| 1986/06/21 | 4,650 | 4,650 | 4,650 | 4,650 | 300 |
| 1986/06/20 | 4,690 | 4,690 | 4,600 | 4,600 | 1,300 |
| 1986/06/19 | 4,650 | 4,690 | 4,650 | 4,690 | 1,100 |
| 1986/06/18 | 4,650 | 4,650 | 4,650 | 4,650 | 6,100 |
| 1986/06/17 | 4,690 | 4,700 | 4,690 | 4,690 | 700 |
| 1986/06/12 | 4,580 | 4,650 | 4,500 | 4,650 | 600 |
| 1986/06/11 | 4,540 | 4,560 | 4,540 | 4,560 | 200 |
| 1986/06/10 | 4,500 | 4,510 | 4,440 | 4,510 | 900 |
| 1986/06/09 | 4,500 | 4,500 | 4,500 | 4,500 | 600 |
| 1986/06/07 | 4,610 | 4,630 | 4,610 | 4,630 | 600 |
| 1986/06/06 | 4,610 | 4,610 | 4,610 | 4,610 | 200 |
| 1986/06/05 | 4,620 | 4,620 | 4,610 | 4,610 | 300 |
| 1986/06/04 | 4,610 | 4,610 | 4,610 | 4,610 | 200 |
| 1986/06/03 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 1986/05/31 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 1986/05/30 | 4,700 | 4,700 | 4,600 | 4,600 | 200 |
| 1986/05/29 | 4,700 | 4,700 | 4,700 | 4,700 | 400 |
| 1986/05/28 | 4,800 | 4,800 | 4,800 | 4,800 | 800 |
| 1986/05/27 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 1986/05/24 | 4,800 | 4,800 | 4,800 | 4,800 | 500 |
| 1986/05/23 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 1986/05/21 | 4,610 | 4,700 | 4,600 | 4,700 | 300 |
| 1986/05/20 | 4,790 | 4,800 | 4,600 | 4,600 | 900 |
| 1986/05/17 | 4,650 | 4,740 | 4,650 | 4,740 | 200 |
| 1986/05/16 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 1986/05/15 | 4,740 | 4,740 | 4,740 | 4,740 | 300 |
| 1986/05/14 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 1986/05/13 | 4,550 | 4,700 | 4,550 | 4,700 | 700 |
| 1986/05/12 | 4,550 | 4,550 | 4,530 | 4,530 | 2,000 |
| 1986/05/09 | 4,630 | 4,630 | 4,630 | 4,630 | 300 |
| 1986/05/08 | 4,680 | 4,680 | 4,630 | 4,630 | 700 |
| 1986/05/07 | 4,740 | 4,740 | 4,740 | 4,740 | 300 |
| 1986/05/06 | 4,740 | 4,740 | 4,740 | 4,740 | 200 |
| 1986/05/02 | 4,740 | 4,740 | 4,690 | 4,740 | 900 |
| 1986/05/01 | 4,640 | 4,690 | 4,640 | 4,690 | 500 |
| 1986/04/30 | 4,660 | 4,660 | 4,640 | 4,640 | 500 |
| 1986/04/28 | 4,700 | 4,710 | 4,700 | 4,700 | 700 |
| 1986/04/26 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 1986/04/25 | 4,670 | 4,670 | 4,670 | 4,670 | 300 |
| 1986/04/24 | 4,810 | 4,810 | 4,650 | 4,650 | 2,000 |
| 1986/04/23 | 4,710 | 4,710 | 4,650 | 4,700 | 2,900 |
| 1986/04/22 | 4,810 | 4,860 | 4,700 | 4,700 | 2,800 |
| 1986/04/21 | 4,720 | 4,810 | 4,710 | 4,810 | 1,000 |
| 1986/04/19 | 4,700 | 4,700 | 4,700 | 4,700 | 1,400 |
| 1986/04/18 | 4,700 | 4,700 | 4,650 | 4,700 | 1,200 |
| 1986/04/17 | 4,700 | 4,700 | 4,650 | 4,650 | 600 |
| 1986/04/16 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 1986/04/15 | 4,860 | 4,860 | 4,700 | 4,700 | 1,500 |
| 1986/04/14 | 4,850 | 4,850 | 4,850 | 4,850 | 500 |
| 1986/04/11 | 4,950 | 5,020 | 4,890 | 4,890 | 2,700 |
| 1986/04/10 | 5,060 | 5,100 | 4,920 | 4,920 | 1,600 |
| 1986/04/09 | 5,000 | 5,090 | 5,000 | 5,070 | 6,100 |
| 1986/04/08 | 4,700 | 4,900 | 4,700 | 4,900 | 5,800 |
| 1986/04/07 | 4,610 | 4,610 | 4,590 | 4,590 | 400 |
| 1986/04/05 | 4,580 | 4,600 | 4,580 | 4,600 | 800 |
| 1986/04/04 | 4,640 | 4,640 | 4,600 | 4,600 | 1,200 |
| 1986/04/03 | 4,690 | 4,690 | 4,690 | 4,690 | 400 |
| 1986/04/01 | 4,800 | 4,810 | 4,710 | 4,800 | 3,300 |
| 1986/03/29 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 1986/03/28 | 4,650 | 4,700 | 4,600 | 4,600 | 2,100 |
| 1986/03/27 | 4,700 | 4,700 | 4,700 | 4,700 | 1,500 |
| 1986/03/26 | 4,800 | 4,850 | 4,800 | 4,800 | 2,000 |
| 1986/03/25 | 4,800 | 4,850 | 4,800 | 4,800 | 5,100 |
| 1986/03/24 | 4,900 | 4,930 | 4,900 | 4,900 | 1,000 |
| 1986/03/22 | 4,910 | 4,960 | 4,900 | 4,900 | 1,000 |
| 1986/03/20 | 4,980 | 5,000 | 4,900 | 4,960 | 4,600 |
| 1986/03/19 | 4,800 | 5,000 | 4,790 | 5,000 | 14,900 |
| 1986/03/18 | 4,790 | 4,790 | 4,770 | 4,770 | 3,900 |
| 1986/03/17 | 4,820 | 4,820 | 4,500 | 4,500 | 9,100 |
| 1986/03/15 | 4,820 | 4,820 | 4,820 | 4,820 | 10,700 |
| 1986/03/14 | 4,500 | 4,570 | 4,400 | 4,570 | 4,400 |
| 1986/03/13 | 4,500 | 4,500 | 4,320 | 4,450 | 11,800 |
| 1986/03/12 | 4,650 | 4,700 | 4,500 | 4,500 | 12,000 |
| 1986/03/10 | 4,250 | 4,360 | 4,240 | 4,350 | 5,900 |
| 1986/03/07 | 4,200 | 4,200 | 4,150 | 4,150 | 1,200 |
| 1986/03/06 | 4,250 | 4,250 | 4,200 | 4,200 | 700 |
| 1986/03/05 | 4,200 | 4,250 | 4,200 | 4,250 | 1,100 |
| 1986/03/04 | 4,150 | 4,200 | 4,100 | 4,100 | 1,200 |
| 1986/03/01 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 1986/02/28 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 1986/02/27 | 4,010 | 4,050 | 4,010 | 4,010 | 400 |
| 1986/02/26 | 4,150 | 4,150 | 4,050 | 4,050 | 1,300 |
| 1986/02/25 | 4,100 | 4,110 | 4,100 | 4,100 | 2,000 |
| 1986/02/24 | 4,150 | 4,150 | 4,100 | 4,100 | 1,100 |
| 1986/02/22 | 4,160 | 4,160 | 4,150 | 4,150 | 900 |
| 1986/02/21 | 4,190 | 4,200 | 4,150 | 4,160 | 3,100 |
| 1986/02/20 | 4,300 | 4,300 | 4,200 | 4,210 | 5,700 |
| 1986/02/19 | 4,050 | 4,200 | 4,000 | 4,200 | 7,500 |
| 1986/02/18 | 3,950 | 4,050 | 3,950 | 4,050 | 14,600 |
| 1986/02/17 | 3,890 | 3,910 | 3,890 | 3,910 | 2,200 |
| 1986/02/15 | 3,900 | 3,900 | 3,900 | 3,900 | 900 |
| 1986/02/14 | 3,890 | 3,910 | 3,880 | 3,900 | 3,800 |
| 1986/02/13 | 3,880 | 3,900 | 3,870 | 3,900 | 2,200 |
| 1986/02/12 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1986/02/10 | 3,910 | 3,910 | 3,850 | 3,850 | 1,900 |
| 1986/02/07 | 3,800 | 3,920 | 3,800 | 3,900 | 3,700 |
| 1986/02/06 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 1986/02/05 | 3,650 | 3,660 | 3,650 | 3,660 | 1,000 |
| 1986/02/04 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 1986/02/03 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 1986/01/30 | 3,650 | 3,650 | 3,650 | 3,650 | 600 |
| 1986/01/28 | 3,760 | 3,760 | 3,760 | 3,760 | 400 |
| 1986/01/25 | 3,780 | 3,780 | 3,770 | 3,770 | 300 |
| 1986/01/23 | 3,800 | 3,800 | 3,790 | 3,800 | 800 |
| 1986/01/22 | 3,750 | 3,800 | 3,750 | 3,800 | 900 |
| 1986/01/21 | 3,780 | 3,830 | 3,780 | 3,800 | 800 |
| 1986/01/20 | 3,780 | 3,800 | 3,780 | 3,800 | 400 |
| 1986/01/18 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 1986/01/16 | 3,760 | 3,760 | 3,760 | 3,760 | 500 |
| 1986/01/13 | 3,840 | 3,850 | 3,800 | 3,850 | 1,100 |
| 1986/01/10 | 3,750 | 3,870 | 3,750 | 3,870 | 1,600 |
| 1986/01/09 | 3,630 | 3,750 | 3,630 | 3,750 | 400 |
| 1986/01/08 | 3,630 | 3,640 | 3,630 | 3,630 | 1,800 |
| 1986/01/07 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 1986/01/06 | 3,530 | 3,580 | 3,520 | 3,580 | 1,000 |
| 1986/01/04 | 3,520 | 3,520 | 3,520 | 3,520 | 1,500 |