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 |
|---|---|---|---|---|---|
| 1994/12/28 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1994/12/27 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 |
| 1994/12/26 | 1,500 | 1,520 | 1,500 | 1,520 | 17,000 |
| 1994/12/22 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 1994/12/21 | 1,470 | 1,480 | 1,450 | 1,480 | 9,000 |
| 1994/12/20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1994/12/16 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1994/12/14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1994/12/08 | 1,600 | 1,600 | 1,520 | 1,520 | 7,000 |
| 1994/12/06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/12/01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1994/11/25 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1994/11/22 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1994/11/18 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 |
| 1994/11/15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/11/14 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1994/11/09 | 1,730 | 1,730 | 1,720 | 1,720 | 30,000 |
| 1994/11/08 | 1,730 | 1,730 | 1,720 | 1,720 | 9,000 |
| 1994/11/07 | 1,730 | 1,730 | 1,730 | 1,730 | 24,000 |
| 1994/11/04 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 |
| 1994/11/02 | 1,720 | 1,730 | 1,720 | 1,730 | 10,000 |
| 1994/11/01 | 1,700 | 1,720 | 1,700 | 1,720 | 6,000 |
| 1994/10/31 | 1,720 | 1,720 | 1,670 | 1,670 | 4,000 |
| 1994/10/26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1994/10/24 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1994/10/21 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1994/10/20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1994/10/14 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1994/09/28 | 1,800 | 1,800 | 1,800 | 1,800 | 51,000 |
| 1994/09/27 | 1,830 | 1,830 | 1,800 | 1,800 | 54,000 |
| 1994/09/21 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1994/09/20 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1994/09/08 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 |
| 1994/09/05 | 1,890 | 1,900 | 1,890 | 1,900 | 43,000 |
| 1994/09/01 | 1,830 | 1,860 | 1,830 | 1,860 | 17,000 |
| 1994/08/31 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1994/08/23 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1994/08/22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1994/08/19 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1994/08/18 | 1,870 | 1,880 | 1,870 | 1,870 | 15,000 |
| 1994/08/17 | 1,900 | 1,920 | 1,900 | 1,900 | 32,000 |
| 1994/08/16 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 |
| 1994/08/15 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1994/08/12 | 1,900 | 1,900 | 1,900 | 1,900 | 25,000 |
| 1994/08/11 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 |
| 1994/08/09 | 1,940 | 1,950 | 1,900 | 1,900 | 85,000 |
| 1994/08/05 | 1,870 | 1,950 | 1,870 | 1,950 | 17,000 |
| 1994/08/04 | 1,850 | 1,900 | 1,850 | 1,900 | 9,000 |
| 1994/07/29 | 1,780 | 1,820 | 1,780 | 1,820 | 3,000 |
| 1994/07/27 | 1,790 | 1,790 | 1,760 | 1,760 | 14,000 |
| 1994/07/26 | 1,850 | 1,850 | 1,810 | 1,810 | 2,000 |
| 1994/07/22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1994/07/21 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1994/07/20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994/07/19 | 2,000 | 2,020 | 1,980 | 2,000 | 61,000 |
| 1994/07/18 | 1,950 | 2,030 | 1,940 | 2,000 | 40,000 |
| 1994/07/15 | 1,940 | 1,940 | 1,940 | 1,940 | 59,000 |
| 1994/07/13 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1994/07/07 | 1,760 | 1,790 | 1,750 | 1,750 | 17,000 |
| 1994/07/06 | 1,760 | 1,770 | 1,760 | 1,770 | 18,000 |
| 1994/07/05 | 1,760 | 1,760 | 1,760 | 1,760 | 9,000 |
| 1994/07/04 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |
| 1994/07/01 | 1,760 | 1,780 | 1,760 | 1,760 | 8,000 |
| 1994/06/30 | 1,740 | 1,760 | 1,700 | 1,760 | 23,000 |
| 1994/06/29 | 1,760 | 1,760 | 1,760 | 1,760 | 58,000 |
| 1994/06/24 | 1,800 | 1,800 | 1,800 | 1,800 | 27,000 |
| 1994/06/23 | 1,790 | 1,800 | 1,780 | 1,800 | 19,000 |
| 1994/06/21 | 1,880 | 1,880 | 1,830 | 1,830 | 13,000 |
| 1994/06/20 | 1,920 | 1,920 | 1,920 | 1,920 | 7,000 |
| 1994/06/15 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1994/06/14 | 1,930 | 1,930 | 1,910 | 1,910 | 3,000 |
| 1994/06/13 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 |
| 1994/06/10 | 1,980 | 1,980 | 1,930 | 1,930 | 44,000 |
| 1994/06/09 | 1,930 | 1,930 | 1,930 | 1,930 | 6,000 |
| 1994/06/08 | 1,930 | 1,930 | 1,920 | 1,930 | 16,000 |
| 1994/06/07 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1994/06/06 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1994/06/03 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 |
| 1994/06/01 | 1,970 | 1,970 | 1,930 | 1,930 | 2,000 |
| 1994/05/31 | 1,970 | 1,970 | 1,960 | 1,960 | 7,000 |
| 1994/05/30 | 1,980 | 1,980 | 1,970 | 1,970 | 28,000 |
| 1994/05/27 | 1,940 | 1,970 | 1,930 | 1,970 | 9,000 |
| 1994/05/26 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 |
| 1994/05/24 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1994/05/23 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1994/05/20 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1994/05/18 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1994/05/17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/05/06 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
| 1994/05/02 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 |
| 1994/04/28 | 1,960 | 1,980 | 1,960 | 1,980 | 5,000 |
| 1994/04/26 | 1,980 | 1,980 | 1,960 | 1,960 | 37,000 |
| 1994/04/25 | 1,980 | 1,980 | 1,970 | 1,970 | 17,000 |
| 1994/04/22 | 1,990 | 1,990 | 1,980 | 1,980 | 22,000 |
| 1994/04/21 | 1,990 | 1,990 | 1,980 | 1,980 | 4,000 |
| 1994/04/20 | 1,980 | 2,020 | 1,980 | 1,980 | 45,000 |
| 1994/04/19 | 2,010 | 2,010 | 2,000 | 2,000 | 18,000 |
| 1994/04/18 | 1,990 | 2,050 | 1,980 | 1,980 | 86,000 |
| 1994/04/15 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 |
| 1994/04/14 | 1,970 | 1,970 | 1,970 | 1,970 | 4,000 |
| 1994/04/13 | 1,970 | 1,970 | 1,970 | 1,970 | 8,000 |
| 1994/04/12 | 1,970 | 1,970 | 1,970 | 1,970 | 4,000 |
| 1994/04/08 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1994/04/07 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1994/04/06 | 1,970 | 1,970 | 1,950 | 1,950 | 5,000 |
| 1994/04/05 | 1,970 | 1,970 | 1,970 | 1,970 | 7,000 |
| 1994/04/04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/03/28 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 |
| 1994/03/25 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1994/03/24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/03/23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994/03/15 | 1,970 | 1,970 | 1,940 | 1,940 | 2,000 |
| 1994/03/11 | 2,010 | 2,010 | 2,010 | 2,010 | 10,000 |
| 1994/03/10 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1994/03/09 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1994/03/08 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1994/03/04 | 2,130 | 2,130 | 2,100 | 2,100 | 4,000 |
| 1994/03/02 | 2,090 | 2,130 | 2,090 | 2,130 | 4,000 |
| 1994/02/25 | 2,090 | 2,090 | 2,090 | 2,090 | 11,000 |
| 1994/02/24 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 |
| 1994/02/23 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 |
| 1994/02/22 | 2,050 | 2,060 | 2,050 | 2,060 | 6,000 |
| 1994/02/21 | 2,000 | 2,000 | 1,980 | 1,980 | 2,000 |
| 1994/02/18 | 2,020 | 2,020 | 2,020 | 2,020 | 19,000 |
| 1994/02/17 | 2,020 | 2,080 | 2,020 | 2,050 | 34,000 |
| 1994/02/16 | 2,020 | 2,020 | 2,020 | 2,020 | 12,000 |
| 1994/02/15 | 2,000 | 2,000 | 1,960 | 1,960 | 60,000 |
| 1994/02/14 | 2,040 | 2,040 | 1,990 | 2,000 | 34,000 |
| 1994/02/10 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1994/02/08 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 |
| 1994/02/07 | 2,100 | 2,100 | 2,050 | 2,050 | 6,000 |
| 1994/02/04 | 2,200 | 2,200 | 2,100 | 2,100 | 21,000 |
| 1994/02/03 | 2,210 | 2,210 | 2,200 | 2,200 | 14,000 |
| 1994/02/01 | 2,190 | 2,200 | 2,150 | 2,150 | 18,000 |
| 1994/01/31 | 2,150 | 2,230 | 2,150 | 2,230 | 30,000 |
| 1994/01/27 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 |
| 1994/01/25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994/01/24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1994/01/21 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 |
| 1994/01/20 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1994/01/19 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 |
| 1994/01/18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1994/01/17 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1994/01/14 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1994/01/13 | 1,990 | 2,050 | 1,990 | 2,050 | 3,000 |
| 1994/01/11 | 1,960 | 1,980 | 1,960 | 1,980 | 2,000 |
| 1994/01/10 | 1,930 | 1,930 | 1,930 | 1,930 | 32,000 |
| 1994/01/04 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |