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 |
|---|---|---|---|---|---|
| 2003/12/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/12/29 | 330 | 340 | 330 | 340 | 10,000 |
| 2003/12/26 | 321 | 339 | 321 | 333 | 43,000 |
| 2003/12/25 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/12/24 | 311 | 325 | 311 | 325 | 8,000 |
| 2003/12/22 | 320 | 330 | 320 | 330 | 15,000 |
| 2003/12/19 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/12/18 | 320 | 330 | 320 | 320 | 22,000 |
| 2003/12/17 | 324 | 330 | 324 | 330 | 15,000 |
| 2003/12/16 | 320 | 328 | 320 | 324 | 20,000 |
| 2003/12/15 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/12/12 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/12/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/12/10 | 290 | 298 | 290 | 295 | 10,000 |
| 2003/12/09 | 280 | 285 | 280 | 285 | 7,000 |
| 2003/12/02 | 286 | 286 | 285 | 285 | 11,000 |
| 2003/12/01 | 335 | 335 | 281 | 286 | 19,000 |
| 2003/11/25 | 328 | 335 | 328 | 335 | 12,000 |
| 2003/11/21 | 298 | 318 | 298 | 318 | 2,000 |
| 2003/11/20 | 273 | 318 | 273 | 318 | 10,000 |
| 2003/11/11 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/11/10 | 310 | 310 | 309 | 310 | 4,000 |
| 2003/11/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/11/06 | 311 | 311 | 310 | 310 | 3,000 |
| 2003/11/04 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/10/28 | 342 | 349 | 342 | 349 | 32,000 |
| 2003/10/27 | 340 | 345 | 340 | 345 | 30,000 |
| 2003/10/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/10/23 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/10/16 | 350 | 350 | 335 | 340 | 5,000 |
| 2003/10/14 | 350 | 364 | 350 | 364 | 37,000 |
| 2003/10/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/07 | 350 | 350 | 335 | 350 | 18,000 |
| 2003/10/06 | 350 | 359 | 350 | 359 | 18,000 |
| 2003/10/03 | 330 | 347 | 330 | 340 | 8,000 |
| 2003/10/02 | 335 | 335 | 335 | 335 | 5,000 |
| 2003/10/01 | 320 | 335 | 320 | 335 | 6,000 |
| 2003/09/30 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/09/29 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/09/25 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/09/19 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/09/18 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/09/17 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/09/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/09/11 | 343 | 343 | 343 | 343 | 1,000 |
| 2003/09/09 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/09/08 | 353 | 353 | 338 | 338 | 2,000 |
| 2003/09/05 | 340 | 354 | 340 | 354 | 21,000 |
| 2003/09/04 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/09/03 | 345 | 350 | 340 | 350 | 77,000 |
| 2003/09/02 | 340 | 349 | 340 | 349 | 32,000 |
| 2003/09/01 | 335 | 340 | 325 | 340 | 18,000 |
| 2003/08/26 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/25 | 338 | 338 | 325 | 330 | 8,000 |
| 2003/08/19 | 333 | 333 | 333 | 333 | 4,000 |
| 2003/08/14 | 350 | 350 | 350 | 350 | 10,000 |
| 2003/08/13 | 335 | 350 | 335 | 350 | 29,000 |
| 2003/08/08 | 320 | 340 | 320 | 340 | 20,000 |
| 2003/08/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/05 | 320 | 320 | 320 | 320 | 10,000 |
| 2003/08/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/08/01 | 329 | 335 | 329 | 330 | 16,000 |
| 2003/07/30 | 319 | 324 | 319 | 319 | 12,000 |
| 2003/07/25 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/07/23 | 313 | 316 | 304 | 316 | 18,000 |
| 2003/07/22 | 315 | 315 | 315 | 315 | 10,000 |
| 2003/07/18 | 304 | 316 | 304 | 316 | 28,000 |
| 2003/07/17 | 302 | 302 | 300 | 300 | 11,000 |
| 2003/07/16 | 305 | 305 | 303 | 303 | 10,000 |
| 2003/07/15 | 290 | 304 | 290 | 304 | 7,000 |
| 2003/07/11 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/07/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/07/08 | 290 | 300 | 290 | 300 | 17,000 |
| 2003/07/07 | 290 | 291 | 290 | 290 | 11,000 |
| 2003/07/03 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/07/02 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/07/01 | 281 | 281 | 281 | 281 | 2,000 |
| 2003/06/25 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/06/23 | 272 | 274 | 272 | 274 | 3,000 |
| 2003/06/18 | 278 | 278 | 271 | 271 | 5,000 |
| 2003/06/16 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/06/12 | 278 | 280 | 273 | 280 | 3,000 |
| 2003/06/09 | 298 | 300 | 298 | 300 | 5,000 |
| 2003/06/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/06/03 | 275 | 275 | 271 | 271 | 2,000 |
| 2003/06/02 | 285 | 285 | 275 | 275 | 2,000 |
| 2003/05/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/05/23 | 270 | 278 | 270 | 270 | 12,000 |
| 2003/05/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/05/20 | 281 | 281 | 270 | 270 | 8,000 |
| 2003/05/19 | 281 | 282 | 276 | 282 | 9,000 |
| 2003/05/07 | 304 | 304 | 290 | 290 | 3,000 |
| 2003/05/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/04/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/03/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/03/26 | 290 | 300 | 290 | 300 | 19,000 |
| 2003/03/25 | 300 | 300 | 295 | 295 | 4,000 |
| 2003/03/20 | 295 | 295 | 295 | 295 | 4,000 |
| 2003/03/19 | 295 | 295 | 295 | 295 | 6,000 |
| 2003/03/18 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/03/10 | 281 | 300 | 281 | 300 | 16,000 |
| 2003/03/03 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/02/28 | 291 | 291 | 291 | 291 | 3,000 |
| 2003/02/25 | 307 | 307 | 307 | 307 | 2,000 |
| 2003/02/20 | 310 | 310 | 291 | 291 | 2,000 |
| 2003/02/19 | 290 | 300 | 290 | 300 | 2,000 |
| 2003/02/14 | 290 | 300 | 285 | 300 | 14,000 |
| 2003/02/10 | 290 | 310 | 290 | 310 | 10,000 |
| 2003/02/04 | 285 | 290 | 285 | 290 | 12,000 |
| 2003/02/03 | 300 | 300 | 290 | 290 | 15,000 |
| 2003/01/31 | 300 | 300 | 300 | 300 | 10,000 |
| 2003/01/30 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/01/29 | 300 | 300 | 300 | 300 | 7,000 |
| 2003/01/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/01/27 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/01/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/23 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/01/21 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/01/20 | 280 | 300 | 280 | 300 | 25,000 |
| 2003/01/15 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/01/14 | 300 | 301 | 300 | 301 | 12,000 |
| 2003/01/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/09 | 278 | 318 | 278 | 318 | 12,000 |
| 2003/01/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/01/07 | 295 | 295 | 295 | 295 | 4,000 |
| 2003/01/06 | 300 | 300 | 300 | 300 | 2,000 |