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 |
|---|---|---|---|---|---|
| 1987/12/26 | 5,990 | 5,990 | 5,800 | 5,800 | 300 |
| 1987/12/25 | 5,900 | 5,910 | 5,900 | 5,910 | 200 |
| 1987/12/24 | 6,150 | 6,150 | 5,990 | 5,990 | 1,600 |
| 1987/12/23 | 6,000 | 6,000 | 6,000 | 6,000 | 300 |
| 1987/12/22 | 5,860 | 5,860 | 5,860 | 5,860 | 600 |
| 1987/12/21 | 6,100 | 6,150 | 6,100 | 6,140 | 600 |
| 1987/12/18 | 6,000 | 6,000 | 5,900 | 6,000 | 1,200 |
| 1987/12/17 | 6,190 | 6,200 | 5,900 | 5,900 | 1,400 |
| 1987/12/16 | 6,150 | 6,250 | 6,100 | 6,250 | 1,600 |
| 1987/12/15 | 6,150 | 6,150 | 6,050 | 6,100 | 3,300 |
| 1987/12/14 | 5,800 | 5,910 | 5,800 | 5,900 | 1,300 |
| 1987/12/11 | 5,600 | 5,700 | 5,600 | 5,700 | 700 |
| 1987/12/10 | 5,740 | 5,800 | 5,730 | 5,800 | 1,100 |
| 1987/12/09 | 5,630 | 5,760 | 5,630 | 5,700 | 500 |
| 1987/12/08 | 5,560 | 5,650 | 5,560 | 5,640 | 400 |
| 1987/12/07 | 5,510 | 5,510 | 5,510 | 5,510 | 200 |
| 1987/12/05 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 1987/12/02 | 5,600 | 5,600 | 5,500 | 5,500 | 300 |
| 1987/12/01 | 5,400 | 5,400 | 5,400 | 5,400 | 1,700 |
| 1987/11/30 | 5,400 | 5,400 | 5,400 | 5,400 | 400 |
| 1987/11/28 | 5,600 | 5,600 | 5,600 | 5,600 | 300 |
| 1987/11/27 | 5,680 | 5,680 | 5,600 | 5,600 | 300 |
| 1987/11/26 | 5,600 | 5,700 | 5,600 | 5,700 | 600 |
| 1987/11/25 | 5,600 | 5,650 | 5,600 | 5,600 | 400 |
| 1987/11/24 | 5,410 | 5,600 | 5,410 | 5,600 | 200 |
| 1987/11/17 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 1987/11/16 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 1987/11/13 | 5,400 | 5,400 | 5,400 | 5,400 | 1,200 |
| 1987/11/12 | 5,400 | 5,400 | 5,400 | 5,400 | 400 |
| 1987/11/10 | 5,600 | 5,600 | 5,400 | 5,400 | 400 |
| 1987/11/09 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 1987/11/06 | 5,370 | 5,370 | 5,370 | 5,370 | 400 |
| 1987/11/05 | 5,750 | 5,750 | 5,650 | 5,650 | 200 |
| 1987/11/04 | 5,750 | 5,750 | 5,750 | 5,750 | 300 |
| 1987/11/02 | 5,750 | 5,800 | 5,750 | 5,800 | 700 |
| 1987/10/31 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 1987/10/30 | 5,700 | 5,700 | 5,700 | 5,700 | 700 |
| 1987/10/29 | 5,700 | 5,700 | 5,610 | 5,700 | 1,700 |
| 1987/10/28 | 5,780 | 5,800 | 5,780 | 5,800 | 200 |
| 1987/10/27 | 5,580 | 5,580 | 5,580 | 5,580 | 700 |
| 1987/10/26 | 5,980 | 5,980 | 5,980 | 5,980 | 300 |
| 1987/10/23 | 5,850 | 5,850 | 5,710 | 5,730 | 5,000 |
| 1987/10/21 | 5,560 | 5,660 | 5,560 | 5,660 | 1,800 |
| 1987/10/19 | 6,150 | 6,150 | 6,150 | 6,150 | 1,700 |
| 1987/10/16 | 6,500 | 6,540 | 6,500 | 6,540 | 200 |
| 1987/10/15 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 |
| 1987/10/14 | 6,790 | 6,790 | 6,650 | 6,650 | 600 |
| 1987/10/13 | 6,840 | 6,840 | 6,750 | 6,800 | 1,200 |
| 1987/10/12 | 6,800 | 6,880 | 6,700 | 6,880 | 2,700 |
| 1987/10/09 | 6,730 | 6,750 | 6,600 | 6,750 | 4,400 |
| 1987/10/08 | 6,500 | 6,750 | 6,450 | 6,700 | 8,000 |
| 1987/10/07 | 6,180 | 6,480 | 6,180 | 6,480 | 2,500 |
| 1987/10/06 | 6,100 | 6,190 | 6,090 | 6,190 | 800 |
| 1987/10/05 | 5,900 | 5,900 | 5,890 | 5,890 | 1,400 |
| 1987/10/03 | 6,200 | 6,200 | 6,200 | 6,200 | 1,900 |
| 1987/10/02 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 |
| 1987/10/01 | 6,100 | 6,100 | 6,100 | 6,100 | 300 |
| 1987/09/30 | 6,100 | 6,100 | 5,900 | 5,900 | 400 |
| 1987/09/29 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
| 1987/09/28 | 6,100 | 6,100 | 5,900 | 5,900 | 400 |
| 1987/09/26 | 6,110 | 6,110 | 6,110 | 6,110 | 100 |
| 1987/09/22 | 6,110 | 6,110 | 6,100 | 6,100 | 500 |
| 1987/09/21 | 6,440 | 6,440 | 6,100 | 6,100 | 700 |
| 1987/09/18 | 6,200 | 6,450 | 6,200 | 6,450 | 1,300 |
| 1987/09/17 | 6,220 | 6,220 | 6,210 | 6,210 | 300 |
| 1987/09/16 | 6,110 | 6,200 | 6,110 | 6,200 | 400 |
| 1987/09/14 | 6,100 | 6,100 | 6,100 | 6,100 | 300 |
| 1987/09/11 | 6,300 | 6,300 | 6,300 | 6,300 | 500 |
| 1987/09/10 | 6,300 | 6,400 | 6,300 | 6,350 | 1,300 |
| 1987/09/08 | 6,200 | 6,200 | 6,150 | 6,200 | 600 |
| 1987/09/07 | 6,200 | 6,200 | 6,110 | 6,200 | 500 |
| 1987/09/05 | 6,400 | 6,450 | 6,400 | 6,400 | 500 |
| 1987/09/04 | 6,300 | 6,400 | 6,300 | 6,400 | 1,200 |
| 1987/09/03 | 6,300 | 6,400 | 6,100 | 6,400 | 2,200 |
| 1987/09/02 | 6,580 | 6,590 | 6,400 | 6,400 | 1,400 |
| 1987/09/01 | 6,150 | 6,650 | 6,150 | 6,650 | 6,900 |
| 1987/08/31 | 6,100 | 6,110 | 6,100 | 6,100 | 800 |
| 1987/08/29 | 6,100 | 6,100 | 6,100 | 6,100 | 300 |
| 1987/08/28 | 6,150 | 6,150 | 6,150 | 6,150 | 1,100 |
| 1987/08/27 | 6,300 | 6,300 | 5,950 | 5,950 | 4,800 |
| 1987/08/26 | 6,150 | 6,200 | 6,100 | 6,180 | 7,100 |
| 1987/08/25 | 5,790 | 6,000 | 5,770 | 5,950 | 5,200 |
| 1987/08/24 | 5,780 | 5,790 | 5,770 | 5,790 | 1,400 |
| 1987/08/22 | 5,670 | 5,760 | 5,550 | 5,550 | 1,200 |
| 1987/08/21 | 5,680 | 5,770 | 5,680 | 5,770 | 1,400 |
| 1987/08/20 | 5,740 | 5,740 | 5,650 | 5,680 | 1,400 |
| 1987/08/19 | 5,710 | 5,770 | 5,700 | 5,700 | 1,200 |
| 1987/08/18 | 5,710 | 5,740 | 5,680 | 5,740 | 1,000 |
| 1987/08/17 | 5,700 | 5,770 | 5,660 | 5,770 | 800 |
| 1987/08/14 | 5,690 | 5,700 | 5,650 | 5,700 | 1,300 |
| 1987/08/13 | 5,680 | 5,680 | 5,600 | 5,600 | 300 |
| 1987/08/12 | 5,700 | 5,700 | 5,700 | 5,700 | 500 |
| 1987/08/11 | 5,600 | 5,710 | 5,600 | 5,710 | 1,800 |
| 1987/08/10 | 5,580 | 5,580 | 5,400 | 5,560 | 300 |
| 1987/08/07 | 5,500 | 5,580 | 5,480 | 5,580 | 600 |
| 1987/08/06 | 5,550 | 5,550 | 5,470 | 5,550 | 600 |
| 1987/08/05 | 5,400 | 5,540 | 5,400 | 5,540 | 500 |
| 1987/08/04 | 5,470 | 5,470 | 5,470 | 5,470 | 500 |
| 1987/08/01 | 5,600 | 5,700 | 5,600 | 5,700 | 200 |
| 1987/07/31 | 5,360 | 5,550 | 5,360 | 5,500 | 1,000 |
| 1987/07/29 | 5,740 | 5,740 | 5,720 | 5,720 | 1,000 |
| 1987/07/28 | 5,700 | 5,780 | 5,700 | 5,750 | 3,200 |
| 1987/07/27 | 5,480 | 5,700 | 5,480 | 5,700 | 1,200 |
| 1987/07/25 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 1987/07/24 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 1987/07/23 | 5,490 | 5,490 | 5,490 | 5,490 | 300 |
| 1987/07/21 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 1987/07/20 | 5,650 | 5,650 | 5,510 | 5,510 | 1,100 |
| 1987/07/17 | 5,600 | 5,650 | 5,540 | 5,650 | 500 |
| 1987/07/16 | 5,500 | 5,500 | 5,500 | 5,500 | 500 |
| 1987/07/15 | 5,500 | 5,500 | 5,500 | 5,500 | 700 |
| 1987/07/14 | 5,690 | 5,690 | 5,510 | 5,510 | 900 |
| 1987/07/13 | 5,600 | 5,700 | 5,600 | 5,700 | 1,400 |
| 1987/07/10 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 1987/07/08 | 5,640 | 5,640 | 5,500 | 5,500 | 600 |
| 1987/07/06 | 5,700 | 5,700 | 5,550 | 5,600 | 700 |
| 1987/07/04 | 5,640 | 5,640 | 5,600 | 5,600 | 400 |
| 1987/07/03 | 5,660 | 5,660 | 5,530 | 5,650 | 500 |
| 1987/07/02 | 5,600 | 5,680 | 5,600 | 5,680 | 1,600 |
| 1987/07/01 | 5,500 | 5,800 | 5,500 | 5,800 | 4,100 |
| 1987/06/30 | 5,350 | 5,500 | 5,250 | 5,500 | 4,100 |
| 1987/06/29 | 5,340 | 5,350 | 5,340 | 5,350 | 500 |
| 1987/06/27 | 5,340 | 5,340 | 5,340 | 5,340 | 1,200 |
| 1987/06/26 | 5,300 | 5,300 | 5,100 | 5,100 | 1,500 |
| 1987/06/25 | 5,260 | 5,260 | 5,050 | 5,050 | 300 |
| 1987/06/24 | 5,340 | 5,340 | 5,300 | 5,300 | 300 |
| 1987/06/23 | 5,250 | 5,340 | 5,250 | 5,340 | 200 |
| 1987/06/22 | 5,400 | 5,400 | 5,350 | 5,350 | 1,200 |
| 1987/06/18 | 5,410 | 5,410 | 5,400 | 5,400 | 400 |
| 1987/06/17 | 5,250 | 5,250 | 5,250 | 5,250 | 1,100 |
| 1987/06/16 | 5,490 | 5,510 | 5,490 | 5,490 | 4,100 |
| 1987/06/15 | 5,300 | 5,500 | 5,300 | 5,500 | 2,200 |
| 1987/06/12 | 5,250 | 5,250 | 5,230 | 5,230 | 1,200 |
| 1987/06/11 | 5,200 | 5,240 | 5,200 | 5,230 | 800 |
| 1987/06/10 | 5,310 | 5,320 | 5,310 | 5,320 | 700 |
| 1987/06/09 | 5,350 | 5,350 | 5,310 | 5,350 | 600 |
| 1987/06/08 | 5,360 | 5,360 | 5,300 | 5,350 | 900 |
| 1987/06/06 | 5,350 | 5,350 | 5,300 | 5,300 | 1,000 |
| 1987/06/05 | 5,250 | 5,350 | 5,250 | 5,350 | 1,000 |
| 1987/06/04 | 5,200 | 5,250 | 5,200 | 5,250 | 800 |
| 1987/06/03 | 5,220 | 5,220 | 5,200 | 5,200 | 400 |
| 1987/06/02 | 5,230 | 5,230 | 5,220 | 5,220 | 300 |
| 1987/06/01 | 5,300 | 5,300 | 5,200 | 5,200 | 900 |
| 1987/05/30 | 5,100 | 5,200 | 5,100 | 5,200 | 300 |
| 1987/05/29 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 1987/05/28 | 5,190 | 5,190 | 5,100 | 5,100 | 600 |
| 1987/05/27 | 5,020 | 5,180 | 5,020 | 5,180 | 700 |
| 1987/05/26 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 1987/05/25 | 5,010 | 5,010 | 5,010 | 5,010 | 500 |
| 1987/05/15 | 5,400 | 5,400 | 5,240 | 5,240 | 1,800 |
| 1987/05/14 | 5,200 | 5,300 | 5,200 | 5,210 | 2,400 |
| 1987/05/13 | 5,000 | 5,180 | 5,000 | 5,180 | 1,100 |
| 1987/05/12 | 5,000 | 5,000 | 4,930 | 5,000 | 800 |
| 1987/05/11 | 5,010 | 5,010 | 4,950 | 4,950 | 400 |
| 1987/05/08 | 5,000 | 5,100 | 5,000 | 5,000 | 800 |
| 1987/05/07 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 1987/05/06 | 5,000 | 5,000 | 5,000 | 5,000 | 600 |
| 1987/05/02 | 4,910 | 4,910 | 4,900 | 4,900 | 800 |
| 1987/05/01 | 4,900 | 4,910 | 4,900 | 4,900 | 500 |
| 1987/04/30 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 1987/04/28 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 1987/04/27 | 5,190 | 5,190 | 5,000 | 5,000 | 400 |
| 1987/04/25 | 5,200 | 5,200 | 5,200 | 5,200 | 1,500 |
| 1987/04/21 | 5,000 | 5,000 | 4,900 | 4,900 | 1,100 |
| 1987/04/20 | 5,050 | 5,050 | 5,000 | 5,000 | 900 |
| 1987/04/17 | 4,930 | 5,090 | 4,930 | 5,090 | 1,900 |
| 1987/04/16 | 4,910 | 4,950 | 4,910 | 4,930 | 1,400 |
| 1987/04/15 | 4,950 | 4,950 | 4,910 | 4,910 | 800 |
| 1987/04/14 | 5,000 | 5,000 | 4,920 | 4,950 | 1,000 |
| 1987/04/13 | 4,950 | 4,950 | 4,940 | 4,950 | 1,800 |
| 1987/04/10 | 4,900 | 4,900 | 4,900 | 4,900 | 1,200 |
| 1987/04/09 | 4,930 | 4,930 | 4,930 | 4,930 | 1,100 |
| 1987/04/08 | 4,930 | 4,940 | 4,930 | 4,940 | 1,800 |
| 1987/04/07 | 4,880 | 4,880 | 4,880 | 4,880 | 500 |
| 1987/04/03 | 4,850 | 4,850 | 4,850 | 4,850 | 600 |
| 1987/04/02 | 5,100 | 5,100 | 5,100 | 5,100 | 700 |
| 1987/04/01 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 1987/03/30 | 5,100 | 5,100 | 5,100 | 5,100 | 700 |
| 1987/03/27 | 4,750 | 4,760 | 4,750 | 4,760 | 900 |
| 1987/03/26 | 4,900 | 4,900 | 4,800 | 4,800 | 500 |
| 1987/03/25 | 4,900 | 4,900 | 4,900 | 4,900 | 400 |
| 1987/03/24 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 1987/03/20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 1987/03/19 | 4,950 | 5,000 | 4,900 | 4,900 | 600 |
| 1987/03/18 | 5,000 | 5,000 | 4,950 | 4,950 | 200 |
| 1987/03/17 | 4,910 | 5,000 | 4,910 | 5,000 | 200 |
| 1987/03/16 | 4,900 | 4,900 | 4,900 | 4,900 | 400 |
| 1987/03/12 | 4,920 | 4,920 | 4,900 | 4,920 | 500 |
| 1987/03/11 | 4,920 | 4,920 | 4,920 | 4,920 | 400 |
| 1987/03/10 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 1987/03/09 | 5,000 | 5,000 | 4,910 | 4,910 | 500 |
| 1987/03/06 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 1987/03/05 | 5,100 | 5,100 | 5,000 | 5,000 | 800 |
| 1987/03/04 | 5,200 | 5,200 | 5,070 | 5,070 | 600 |
| 1987/03/03 | 5,390 | 5,390 | 5,300 | 5,300 | 800 |
| 1987/03/02 | 5,210 | 5,400 | 5,200 | 5,400 | 2,000 |
| 1987/02/28 | 5,200 | 5,200 | 5,200 | 5,200 | 800 |
| 1987/02/27 | 5,400 | 5,430 | 5,370 | 5,370 | 1,400 |
| 1987/02/26 | 5,360 | 5,370 | 5,360 | 5,370 | 600 |
| 1987/02/25 | 5,150 | 5,150 | 5,100 | 5,150 | 2,100 |
| 1987/02/24 | 5,090 | 5,200 | 5,090 | 5,100 | 3,500 |
| 1987/02/23 | 5,200 | 5,200 | 5,000 | 5,070 | 2,400 |
| 1987/02/20 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 1987/02/19 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 1987/02/18 | 5,000 | 5,100 | 5,000 | 5,050 | 600 |
| 1987/02/17 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1987/02/12 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 1987/02/10 | 4,700 | 4,700 | 4,700 | 4,700 | 300 |
| 1987/02/07 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 1987/02/04 | 5,190 | 5,200 | 5,190 | 5,200 | 600 |
| 1987/02/03 | 5,310 | 5,310 | 5,290 | 5,290 | 1,200 |
| 1987/02/02 | 5,200 | 5,250 | 5,200 | 5,210 | 1,500 |
| 1987/01/31 | 4,880 | 5,000 | 4,880 | 5,000 | 400 |
| 1987/01/30 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 1987/01/29 | 4,820 | 4,820 | 4,820 | 4,820 | 200 |
| 1987/01/26 | 4,820 | 4,820 | 4,820 | 4,820 | 200 |
| 1987/01/21 | 4,720 | 4,720 | 4,720 | 4,720 | 200 |
| 1987/01/20 | 4,660 | 4,710 | 4,660 | 4,710 | 900 |
| 1987/01/19 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
| 1987/01/14 | 4,700 | 4,700 | 4,700 | 4,700 | 600 |
| 1987/01/13 | 4,730 | 4,730 | 4,700 | 4,700 | 700 |
| 1987/01/12 | 4,730 | 4,740 | 4,730 | 4,740 | 400 |
| 1987/01/09 | 4,730 | 4,730 | 4,730 | 4,730 | 200 |
| 1987/01/08 | 4,740 | 4,740 | 4,730 | 4,730 | 200 |
| 1987/01/07 | 4,730 | 4,740 | 4,730 | 4,730 | 600 |
| 1987/01/06 | 4,710 | 4,710 | 4,710 | 4,710 | 200 |
| 1987/01/05 | 4,800 | 4,800 | 4,700 | 4,700 | 900 |