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 |
|---|---|---|---|---|---|
| 1988/12/28 | 7,120 | 7,120 | 7,100 | 7,100 | 400 |
| 1988/12/27 | 7,120 | 7,140 | 7,100 | 7,100 | 1,600 |
| 1988/12/26 | 7,140 | 7,140 | 7,060 | 7,120 | 2,100 |
| 1988/12/24 | 7,140 | 7,140 | 7,100 | 7,100 | 600 |
| 1988/12/23 | 7,140 | 7,150 | 7,140 | 7,140 | 1,600 |
| 1988/12/22 | 7,160 | 7,160 | 7,150 | 7,150 | 1,200 |
| 1988/12/21 | 7,100 | 7,200 | 7,070 | 7,160 | 2,400 |
| 1988/12/20 | 7,100 | 7,190 | 7,100 | 7,190 | 1,600 |
| 1988/12/19 | 7,250 | 7,250 | 7,010 | 7,010 | 2,200 |
| 1988/12/16 | 7,150 | 7,150 | 7,110 | 7,150 | 1,100 |
| 1988/12/15 | 7,110 | 7,200 | 6,950 | 7,100 | 3,500 |
| 1988/12/14 | 7,200 | 7,200 | 7,150 | 7,160 | 3,700 |
| 1988/12/13 | 7,310 | 7,360 | 7,150 | 7,160 | 7,800 |
| 1988/12/12 | 7,100 | 7,170 | 7,100 | 7,150 | 3,600 |
| 1988/12/09 | 7,000 | 7,100 | 6,960 | 6,960 | 2,600 |
| 1988/12/08 | 7,010 | 7,060 | 6,950 | 6,950 | 1,700 |
| 1988/12/07 | 7,000 | 7,050 | 6,900 | 7,050 | 3,200 |
| 1988/12/06 | 6,850 | 7,060 | 6,850 | 6,900 | 7,200 |
| 1988/12/05 | 6,840 | 6,850 | 6,840 | 6,840 | 2,300 |
| 1988/12/03 | 6,860 | 6,990 | 6,860 | 6,940 | 2,700 |
| 1988/12/02 | 6,940 | 6,940 | 6,850 | 6,860 | 1,700 |
| 1988/12/01 | 6,950 | 7,040 | 6,850 | 7,040 | 2,700 |
| 1988/11/30 | 7,060 | 7,100 | 7,050 | 7,050 | 1,700 |
| 1988/11/29 | 7,080 | 7,130 | 7,060 | 7,060 | 6,200 |
| 1988/11/28 | 7,080 | 7,080 | 7,020 | 7,080 | 2,500 |
| 1988/11/26 | 7,070 | 7,070 | 7,060 | 7,060 | 700 |
| 1988/11/25 | 7,140 | 7,140 | 7,030 | 7,030 | 2,100 |
| 1988/11/24 | 7,030 | 7,140 | 7,030 | 7,060 | 3,900 |
| 1988/11/22 | 7,050 | 7,050 | 7,050 | 7,050 | 800 |
| 1988/11/21 | 7,020 | 7,050 | 7,020 | 7,050 | 600 |
| 1988/11/18 | 7,030 | 7,050 | 7,030 | 7,030 | 1,300 |
| 1988/11/17 | 7,030 | 7,130 | 7,030 | 7,120 | 1,500 |
| 1988/11/16 | 7,010 | 7,090 | 7,000 | 7,010 | 1,800 |
| 1988/11/14 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 |
| 1988/11/10 | 6,790 | 6,790 | 6,790 | 6,790 | 300 |
| 1988/11/09 | 7,090 | 7,090 | 7,090 | 7,090 | 100 |
| 1988/11/08 | 6,900 | 7,100 | 6,900 | 7,100 | 2,000 |
| 1988/11/07 | 6,800 | 7,000 | 6,800 | 7,000 | 800 |
| 1988/11/04 | 7,040 | 7,040 | 7,040 | 7,040 | 200 |
| 1988/11/02 | 7,030 | 7,100 | 7,030 | 7,040 | 3,300 |
| 1988/11/01 | 7,070 | 7,080 | 7,050 | 7,060 | 600 |
| 1988/10/31 | 7,080 | 7,080 | 7,080 | 7,080 | 300 |
| 1988/10/29 | 7,080 | 7,080 | 7,080 | 7,080 | 500 |
| 1988/10/28 | 7,080 | 7,090 | 7,080 | 7,080 | 1,400 |
| 1988/10/27 | 7,100 | 7,100 | 7,100 | 7,100 | 200 |
| 1988/10/26 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
| 1988/10/25 | 7,210 | 7,210 | 7,200 | 7,200 | 900 |
| 1988/10/24 | 7,200 | 7,250 | 7,200 | 7,200 | 13,000 |
| 1988/10/22 | 7,200 | 7,200 | 7,200 | 7,200 | 700 |
| 1988/10/21 | 7,200 | 7,290 | 7,200 | 7,200 | 1,300 |
| 1988/10/20 | 7,290 | 7,400 | 7,250 | 7,250 | 9,900 |
| 1988/10/19 | 7,150 | 7,300 | 7,150 | 7,300 | 4,100 |
| 1988/10/18 | 7,100 | 7,150 | 7,100 | 7,150 | 1,700 |
| 1988/10/17 | 7,000 | 7,100 | 7,000 | 7,100 | 1,800 |
| 1988/10/14 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1988/10/13 | 6,900 | 7,000 | 6,900 | 7,000 | 700 |
| 1988/10/11 | 6,800 | 6,800 | 6,800 | 6,800 | 300 |
| 1988/10/07 | 6,600 | 6,700 | 6,600 | 6,700 | 600 |
| 1988/10/06 | 6,600 | 6,600 | 6,600 | 6,600 | 500 |
| 1988/10/05 | 6,500 | 6,500 | 6,400 | 6,400 | 200 |
| 1988/10/04 | 6,500 | 6,500 | 6,500 | 6,500 | 1,100 |
| 1988/10/03 | 6,500 | 6,500 | 6,500 | 6,500 | 400 |
| 1988/10/01 | 6,500 | 6,500 | 6,500 | 6,500 | 400 |
| 1988/09/30 | 6,500 | 6,500 | 6,500 | 6,500 | 800 |
| 1988/09/28 | 6,510 | 6,510 | 6,510 | 6,510 | 100 |
| 1988/09/27 | 6,500 | 6,500 | 6,500 | 6,500 | 200 |
| 1988/09/22 | 6,500 | 6,500 | 6,500 | 6,500 | 300 |
| 1988/09/21 | 6,500 | 6,500 | 6,500 | 6,500 | 700 |
| 1988/09/19 | 6,610 | 6,610 | 6,500 | 6,500 | 500 |
| 1988/09/16 | 6,750 | 6,750 | 6,740 | 6,740 | 400 |
| 1988/09/14 | 6,780 | 6,780 | 6,780 | 6,780 | 100 |
| 1988/09/13 | 6,600 | 6,600 | 6,600 | 6,600 | 500 |
| 1988/09/12 | 6,600 | 6,600 | 6,600 | 6,600 | 200 |
| 1988/09/09 | 6,600 | 6,600 | 6,600 | 6,600 | 500 |
| 1988/09/08 | 6,600 | 6,600 | 6,600 | 6,600 | 500 |
| 1988/09/05 | 6,780 | 6,780 | 6,770 | 6,780 | 700 |
| 1988/09/03 | 6,800 | 6,800 | 6,780 | 6,780 | 500 |
| 1988/09/01 | 6,790 | 6,790 | 6,600 | 6,600 | 400 |
| 1988/08/26 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 1988/08/25 | 6,940 | 6,940 | 6,940 | 6,940 | 200 |
| 1988/08/23 | 6,720 | 6,720 | 6,720 | 6,720 | 100 |
| 1988/08/22 | 6,800 | 6,800 | 6,800 | 6,800 | 400 |
| 1988/08/19 | 6,800 | 6,800 | 6,600 | 6,800 | 900 |
| 1988/08/18 | 6,900 | 6,900 | 6,800 | 6,800 | 300 |
| 1988/08/15 | 6,990 | 6,990 | 6,990 | 6,990 | 200 |
| 1988/08/12 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| 1988/08/11 | 6,900 | 6,900 | 6,900 | 6,900 | 200 |
| 1988/08/05 | 6,940 | 6,940 | 6,940 | 6,940 | 100 |
| 1988/08/03 | 6,990 | 7,000 | 6,970 | 7,000 | 1,000 |
| 1988/08/02 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 1988/08/01 | 7,010 | 7,010 | 6,910 | 6,930 | 300 |
| 1988/07/30 | 7,010 | 7,010 | 7,010 | 7,010 | 1,000 |
| 1988/07/28 | 7,000 | 7,000 | 7,000 | 7,000 | 300 |
| 1988/07/27 | 6,900 | 6,900 | 6,900 | 6,900 | 200 |
| 1988/07/26 | 7,000 | 7,000 | 7,000 | 7,000 | 200 |
| 1988/07/25 | 6,900 | 6,900 | 6,900 | 6,900 | 100 |
| 1988/07/23 | 6,820 | 6,820 | 6,800 | 6,800 | 1,200 |
| 1988/07/22 | 6,920 | 6,920 | 6,820 | 6,920 | 800 |
| 1988/07/21 | 7,200 | 7,200 | 7,000 | 7,000 | 700 |
| 1988/07/20 | 7,230 | 7,230 | 7,230 | 7,230 | 100 |
| 1988/07/19 | 7,100 | 7,200 | 7,000 | 7,000 | 900 |
| 1988/07/18 | 7,200 | 7,200 | 7,120 | 7,120 | 300 |
| 1988/07/15 | 7,400 | 7,600 | 7,400 | 7,500 | 2,500 |
| 1988/07/14 | 7,290 | 7,400 | 7,280 | 7,400 | 700 |
| 1988/07/13 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 1988/07/12 | 7,290 | 7,290 | 7,290 | 7,290 | 1,700 |
| 1988/07/11 | 7,100 | 7,200 | 6,800 | 6,810 | 4,300 |
| 1988/07/08 | 7,300 | 7,300 | 7,200 | 7,200 | 500 |
| 1988/07/07 | 7,200 | 7,400 | 7,200 | 7,400 | 400 |
| 1988/07/06 | 7,500 | 7,500 | 7,500 | 7,500 | 400 |
| 1988/07/05 | 7,450 | 7,450 | 7,450 | 7,450 | 200 |
| 1988/07/04 | 7,350 | 7,350 | 7,150 | 7,160 | 400 |
| 1988/07/02 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 1988/07/01 | 7,590 | 7,590 | 7,500 | 7,500 | 700 |
| 1988/06/30 | 7,500 | 7,600 | 7,500 | 7,600 | 1,700 |
| 1988/06/29 | 7,600 | 7,600 | 7,590 | 7,590 | 800 |
| 1988/06/28 | 7,600 | 7,600 | 7,600 | 7,600 | 300 |
| 1988/06/27 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 1988/06/24 | 7,590 | 7,600 | 7,590 | 7,590 | 1,300 |
| 1988/06/23 | 7,600 | 7,690 | 7,600 | 7,600 | 1,900 |
| 1988/06/22 | 7,600 | 7,600 | 7,600 | 7,600 | 500 |
| 1988/06/21 | 7,610 | 7,610 | 7,600 | 7,600 | 300 |
| 1988/06/10 | 7,700 | 7,700 | 7,600 | 7,700 | 1,000 |
| 1988/06/09 | 7,800 | 7,800 | 7,700 | 7,700 | 700 |
| 1988/06/08 | 7,800 | 7,800 | 7,800 | 7,800 | 400 |
| 1988/06/07 | 7,700 | 7,800 | 7,700 | 7,800 | 400 |
| 1988/06/06 | 7,600 | 7,700 | 7,580 | 7,700 | 1,700 |
| 1988/06/04 | 7,580 | 7,600 | 7,580 | 7,600 | 500 |
| 1988/06/03 | 7,500 | 7,500 | 7,500 | 7,500 | 400 |
| 1988/06/02 | 7,500 | 7,600 | 7,400 | 7,400 | 1,300 |
| 1988/06/01 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 |
| 1988/05/31 | 7,810 | 7,910 | 7,800 | 7,800 | 1,100 |
| 1988/05/30 | 7,860 | 7,910 | 7,860 | 7,910 | 1,300 |
| 1988/05/28 | 7,600 | 7,600 | 7,600 | 7,600 | 2,600 |
| 1988/05/27 | 8,250 | 8,290 | 8,190 | 8,190 | 2,400 |
| 1988/05/26 | 8,500 | 8,640 | 8,450 | 8,450 | 3,000 |
| 1988/05/25 | 8,650 | 8,650 | 8,500 | 8,500 | 4,600 |
| 1988/05/24 | 7,900 | 8,600 | 7,900 | 8,500 | 6,000 |
| 1988/05/23 | 7,850 | 7,900 | 7,850 | 7,900 | 2,200 |
| 1988/05/20 | 7,780 | 7,850 | 7,780 | 7,850 | 600 |
| 1988/05/19 | 7,800 | 7,850 | 7,800 | 7,800 | 2,200 |
| 1988/05/18 | 7,790 | 7,870 | 7,790 | 7,870 | 1,500 |
| 1988/05/17 | 7,800 | 7,800 | 7,740 | 7,800 | 2,600 |
| 1988/05/16 | 7,740 | 7,800 | 7,730 | 7,790 | 3,800 |
| 1988/05/13 | 7,600 | 7,790 | 7,590 | 7,720 | 2,500 |
| 1988/05/12 | 7,390 | 7,590 | 7,380 | 7,590 | 2,000 |
| 1988/05/11 | 7,500 | 7,600 | 7,450 | 7,450 | 8,100 |
| 1988/05/10 | 7,200 | 7,350 | 7,170 | 7,350 | 2,000 |
| 1988/05/09 | 7,190 | 7,240 | 7,190 | 7,240 | 600 |
| 1988/05/06 | 7,250 | 7,250 | 7,250 | 7,250 | 700 |
| 1988/05/02 | 7,090 | 7,250 | 7,050 | 7,250 | 2,200 |
| 1988/04/30 | 7,070 | 7,100 | 7,040 | 7,100 | 900 |
| 1988/04/28 | 7,090 | 7,090 | 7,090 | 7,090 | 200 |
| 1988/04/27 | 7,000 | 7,050 | 7,000 | 7,050 | 1,400 |
| 1988/04/26 | 7,070 | 7,070 | 6,950 | 7,000 | 1,100 |
| 1988/04/25 | 7,000 | 7,100 | 7,000 | 7,050 | 1,100 |
| 1988/04/23 | 6,990 | 7,000 | 6,990 | 7,000 | 200 |
| 1988/04/22 | 6,850 | 7,100 | 6,850 | 7,100 | 2,000 |
| 1988/04/21 | 6,800 | 6,850 | 6,800 | 6,850 | 1,000 |
| 1988/04/20 | 6,840 | 6,840 | 6,700 | 6,800 | 1,300 |
| 1988/04/19 | 6,900 | 6,900 | 6,800 | 6,800 | 800 |
| 1988/04/18 | 6,710 | 7,000 | 6,710 | 6,900 | 2,400 |
| 1988/04/15 | 6,690 | 6,690 | 6,690 | 6,690 | 200 |
| 1988/04/14 | 6,510 | 6,800 | 6,510 | 6,800 | 600 |
| 1988/04/08 | 6,600 | 6,600 | 6,500 | 6,500 | 500 |
| 1988/04/07 | 6,620 | 6,620 | 6,600 | 6,600 | 2,400 |
| 1988/04/04 | 6,600 | 6,610 | 6,600 | 6,600 | 500 |
| 1988/03/31 | 6,600 | 6,610 | 6,550 | 6,550 | 3,700 |
| 1988/03/28 | 6,750 | 6,750 | 6,700 | 6,700 | 500 |
| 1988/03/26 | 6,840 | 6,840 | 6,700 | 6,700 | 500 |
| 1988/03/25 | 6,900 | 6,950 | 6,900 | 6,950 | 2,300 |
| 1988/03/24 | 6,900 | 6,950 | 6,800 | 6,800 | 400 |
| 1988/03/23 | 6,900 | 6,900 | 6,850 | 6,850 | 200 |
| 1988/03/22 | 6,900 | 7,000 | 6,700 | 6,700 | 1,600 |
| 1988/03/17 | 7,050 | 7,050 | 7,000 | 7,000 | 500 |
| 1988/03/16 | 7,090 | 7,200 | 7,090 | 7,200 | 1,600 |
| 1988/03/15 | 6,900 | 7,150 | 6,900 | 7,150 | 4,700 |
| 1988/03/14 | 6,870 | 6,900 | 6,700 | 6,800 | 1,600 |
| 1988/03/11 | 6,790 | 6,800 | 6,790 | 6,800 | 800 |
| 1988/03/09 | 6,900 | 6,900 | 6,800 | 6,800 | 200 |
| 1988/03/08 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 1988/03/07 | 7,000 | 7,000 | 7,000 | 7,000 | 900 |
| 1988/03/05 | 7,100 | 7,100 | 6,990 | 7,000 | 2,000 |
| 1988/03/04 | 6,800 | 7,000 | 6,800 | 7,000 | 2,400 |
| 1988/03/03 | 6,800 | 6,800 | 6,750 | 6,750 | 2,100 |
| 1988/03/02 | 6,650 | 6,650 | 6,650 | 6,650 | 100 |
| 1988/03/01 | 6,800 | 6,800 | 6,800 | 6,800 | 3,200 |
| 1988/02/29 | 6,560 | 6,750 | 6,550 | 6,750 | 1,300 |
| 1988/02/27 | 6,530 | 6,530 | 6,530 | 6,530 | 100 |
| 1988/02/25 | 6,400 | 6,410 | 6,390 | 6,400 | 500 |
| 1988/02/24 | 6,600 | 6,600 | 6,500 | 6,500 | 400 |
| 1988/02/23 | 6,690 | 6,690 | 6,690 | 6,690 | 300 |
| 1988/02/22 | 6,600 | 6,700 | 6,600 | 6,700 | 1,400 |
| 1988/02/19 | 6,600 | 6,600 | 6,600 | 6,600 | 300 |
| 1988/02/17 | 6,500 | 6,500 | 6,500 | 6,500 | 300 |
| 1988/02/16 | 6,610 | 6,700 | 6,610 | 6,700 | 3,000 |
| 1988/02/15 | 6,700 | 6,700 | 6,680 | 6,680 | 900 |
| 1988/02/12 | 6,600 | 6,600 | 6,600 | 6,600 | 600 |
| 1988/02/10 | 6,600 | 6,700 | 6,600 | 6,700 | 2,200 |
| 1988/02/09 | 6,600 | 6,800 | 6,600 | 6,700 | 4,400 |
| 1988/02/08 | 6,330 | 6,600 | 6,330 | 6,600 | 1,200 |
| 1988/02/06 | 6,400 | 6,400 | 6,330 | 6,330 | 600 |
| 1988/02/05 | 6,400 | 6,450 | 6,400 | 6,400 | 1,100 |
| 1988/02/04 | 6,650 | 6,650 | 6,310 | 6,520 | 2,400 |
| 1988/02/03 | 6,400 | 6,700 | 6,400 | 6,670 | 9,200 |
| 1988/02/02 | 6,300 | 6,400 | 6,300 | 6,390 | 3,000 |
| 1988/02/01 | 6,200 | 6,300 | 6,200 | 6,300 | 2,900 |
| 1988/01/29 | 6,100 | 6,200 | 6,100 | 6,200 | 1,500 |
| 1988/01/28 | 6,100 | 6,200 | 6,090 | 6,200 | 1,300 |
| 1988/01/27 | 5,950 | 6,100 | 5,950 | 6,100 | 1,300 |
| 1988/01/26 | 6,050 | 6,200 | 6,050 | 6,200 | 500 |
| 1988/01/25 | 6,200 | 6,200 | 6,020 | 6,020 | 900 |
| 1988/01/23 | 5,930 | 6,120 | 5,930 | 6,120 | 1,400 |
| 1988/01/22 | 5,880 | 5,930 | 5,880 | 5,930 | 2,500 |
| 1988/01/20 | 5,890 | 5,900 | 5,890 | 5,900 | 200 |
| 1988/01/18 | 5,880 | 5,880 | 5,880 | 5,880 | 200 |
| 1988/01/14 | 5,700 | 5,700 | 5,600 | 5,600 | 600 |
| 1988/01/13 | 5,660 | 5,660 | 5,600 | 5,600 | 600 |
| 1988/01/11 | 5,900 | 5,900 | 5,900 | 5,900 | 300 |
| 1988/01/07 | 5,900 | 5,900 | 5,900 | 5,900 | 400 |
| 1988/01/06 | 5,650 | 5,750 | 5,600 | 5,600 | 1,500 |
| 1988/01/04 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |