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 |
|---|---|---|---|---|---|
| 2006/12/29 | 710 | 720 | 710 | 720 | 10,000 |
| 2006/12/27 | 698 | 708 | 698 | 708 | 2,000 |
| 2006/12/25 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/12/22 | 678 | 710 | 678 | 710 | 18,000 |
| 2006/12/20 | 689 | 689 | 670 | 688 | 20,000 |
| 2006/12/19 | 668 | 690 | 660 | 690 | 32,000 |
| 2006/12/18 | 659 | 669 | 659 | 669 | 2,000 |
| 2006/12/11 | 660 | 680 | 660 | 680 | 13,000 |
| 2006/12/05 | 635 | 690 | 635 | 690 | 20,000 |
| 2006/12/04 | 670 | 670 | 669 | 670 | 16,000 |
| 2006/12/01 | 687 | 695 | 680 | 689 | 18,000 |
| 2006/11/30 | 687 | 697 | 687 | 697 | 2,000 |
| 2006/11/27 | 690 | 699 | 690 | 699 | 2,000 |
| 2006/11/22 | 700 | 707 | 700 | 707 | 3,000 |
| 2006/11/17 | 699 | 706 | 699 | 706 | 24,000 |
| 2006/11/16 | 699 | 709 | 699 | 709 | 7,000 |
| 2006/11/14 | 706 | 706 | 706 | 706 | 1,000 |
| 2006/11/10 | 702 | 702 | 692 | 697 | 10,000 |
| 2006/11/09 | 710 | 712 | 702 | 712 | 8,000 |
| 2006/11/06 | 718 | 727 | 715 | 722 | 9,000 |
| 2006/11/02 | 700 | 730 | 700 | 730 | 21,000 |
| 2006/10/26 | 710 | 718 | 706 | 718 | 16,000 |
| 2006/10/25 | 720 | 720 | 710 | 717 | 9,000 |
| 2006/10/24 | 726 | 726 | 726 | 726 | 7,000 |
| 2006/10/23 | 706 | 727 | 706 | 727 | 10,000 |
| 2006/10/20 | 728 | 728 | 728 | 728 | 1,000 |
| 2006/10/18 | 729 | 729 | 729 | 729 | 1,000 |
| 2006/10/17 | 730 | 730 | 725 | 725 | 5,000 |
| 2006/10/16 | 739 | 741 | 739 | 741 | 6,000 |
| 2006/10/13 | 720 | 743 | 720 | 743 | 11,000 |
| 2006/10/11 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/10/10 | 729 | 738 | 729 | 738 | 2,000 |
| 2006/10/05 | 725 | 740 | 725 | 740 | 15,000 |
| 2006/10/04 | 729 | 730 | 729 | 730 | 26,000 |
| 2006/10/03 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/10/02 | 738 | 740 | 738 | 740 | 6,000 |
| 2006/09/29 | 725 | 740 | 715 | 740 | 9,000 |
| 2006/09/26 | 737 | 749 | 736 | 749 | 42,000 |
| 2006/09/25 | 730 | 737 | 730 | 737 | 6,000 |
| 2006/09/22 | 730 | 743 | 730 | 740 | 46,000 |
| 2006/09/21 | 720 | 725 | 720 | 725 | 5,000 |
| 2006/09/20 | 729 | 730 | 720 | 730 | 27,000 |
| 2006/09/19 | 728 | 729 | 726 | 729 | 66,000 |
| 2006/09/15 | 714 | 726 | 714 | 726 | 28,000 |
| 2006/09/14 | 726 | 726 | 716 | 716 | 18,000 |
| 2006/09/13 | 700 | 727 | 680 | 727 | 48,000 |
| 2006/09/12 | 712 | 713 | 700 | 713 | 31,000 |
| 2006/09/11 | 707 | 713 | 707 | 713 | 13,000 |
| 2006/09/08 | 698 | 698 | 698 | 698 | 5,000 |
| 2006/09/07 | 699 | 699 | 689 | 699 | 113,000 |
| 2006/09/06 | 699 | 699 | 699 | 699 | 7,000 |
| 2006/09/04 | 700 | 700 | 699 | 699 | 19,000 |
| 2006/09/01 | 691 | 691 | 691 | 691 | 1,000 |
| 2006/08/31 | 693 | 697 | 683 | 691 | 22,000 |
| 2006/08/30 | 679 | 693 | 675 | 693 | 12,000 |
| 2006/08/28 | 699 | 699 | 699 | 699 | 8,000 |
| 2006/08/25 | 700 | 700 | 690 | 699 | 10,000 |
| 2006/08/24 | 700 | 713 | 700 | 713 | 5,000 |
| 2006/08/22 | 689 | 710 | 689 | 710 | 15,000 |
| 2006/08/21 | 698 | 698 | 689 | 689 | 11,000 |
| 2006/08/14 | 689 | 689 | 689 | 689 | 1,000 |
| 2006/08/11 | 689 | 689 | 680 | 680 | 6,000 |
| 2006/08/04 | 690 | 690 | 690 | 690 | 3,000 |
| 2006/08/03 | 690 | 699 | 690 | 699 | 7,000 |
| 2006/08/02 | 670 | 700 | 670 | 700 | 21,000 |
| 2006/08/01 | 676 | 676 | 676 | 676 | 2,000 |
| 2006/07/31 | 680 | 680 | 678 | 678 | 21,000 |
| 2006/07/27 | 680 | 684 | 670 | 680 | 12,000 |
| 2006/07/21 | 679 | 689 | 679 | 689 | 3,000 |
| 2006/07/20 | 689 | 689 | 689 | 689 | 1,000 |
| 2006/07/19 | 689 | 689 | 689 | 689 | 5,000 |
| 2006/07/13 | 676 | 696 | 676 | 696 | 2,000 |
| 2006/06/29 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/06/28 | 706 | 706 | 706 | 706 | 1,000 |
| 2006/06/27 | 690 | 700 | 680 | 700 | 6,000 |
| 2006/06/23 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/06/22 | 710 | 710 | 710 | 710 | 4,000 |
| 2006/06/21 | 700 | 700 | 700 | 700 | 116,000 |
| 2006/06/20 | 713 | 713 | 700 | 700 | 14,000 |
| 2006/06/19 | 699 | 715 | 699 | 715 | 44,000 |
| 2006/06/16 | 720 | 720 | 710 | 710 | 11,000 |
| 2006/06/14 | 714 | 719 | 710 | 710 | 22,000 |
| 2006/06/09 | 715 | 715 | 715 | 715 | 3,000 |
| 2006/06/07 | 717 | 718 | 715 | 715 | 6,000 |
| 2006/06/06 | 702 | 720 | 691 | 712 | 34,000 |
| 2006/06/05 | 703 | 712 | 703 | 712 | 7,000 |
| 2006/06/01 | 717 | 717 | 717 | 717 | 1,000 |
| 2006/05/30 | 720 | 720 | 720 | 720 | 10,000 |
| 2006/05/29 | 696 | 717 | 696 | 717 | 9,000 |
| 2006/05/25 | 715 | 717 | 685 | 717 | 69,000 |
| 2006/05/24 | 710 | 720 | 710 | 720 | 4,000 |
| 2006/05/23 | 717 | 720 | 712 | 720 | 7,000 |
| 2006/05/19 | 719 | 727 | 719 | 727 | 18,000 |
| 2006/05/18 | 729 | 729 | 729 | 729 | 10,000 |
| 2006/05/17 | 715 | 730 | 715 | 730 | 30,000 |
| 2006/05/16 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/05/12 | 710 | 725 | 710 | 725 | 8,000 |
| 2006/05/11 | 729 | 730 | 729 | 730 | 2,000 |
| 2006/05/02 | 734 | 734 | 734 | 734 | 5,000 |
| 2006/04/27 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/04/25 | 737 | 738 | 735 | 738 | 8,000 |
| 2006/04/24 | 748 | 748 | 738 | 738 | 51,000 |
| 2006/04/20 | 732 | 738 | 732 | 738 | 2,000 |
| 2006/04/19 | 730 | 738 | 722 | 738 | 23,000 |
| 2006/04/17 | 739 | 739 | 739 | 739 | 1,000 |
| 2006/04/14 | 730 | 739 | 728 | 739 | 6,000 |
| 2006/04/13 | 738 | 738 | 738 | 738 | 1,000 |
| 2006/04/12 | 732 | 739 | 727 | 730 | 14,000 |
| 2006/04/11 | 737 | 737 | 737 | 737 | 1,000 |
| 2006/04/07 | 724 | 736 | 724 | 736 | 5,000 |
| 2006/04/05 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/04/04 | 734 | 744 | 733 | 733 | 12,000 |
| 2006/04/03 | 730 | 745 | 730 | 745 | 18,000 |
| 2006/03/30 | 742 | 742 | 742 | 742 | 2,000 |
| 2006/03/27 | 743 | 743 | 743 | 743 | 4,000 |
| 2006/03/23 | 745 | 746 | 745 | 746 | 8,000 |
| 2006/03/22 | 739 | 747 | 739 | 747 | 30,000 |
| 2006/03/20 | 745 | 745 | 742 | 744 | 30,000 |
| 2006/03/17 | 745 | 749 | 739 | 749 | 41,000 |
| 2006/03/16 | 745 | 745 | 745 | 745 | 14,000 |
| 2006/03/15 | 740 | 748 | 740 | 748 | 7,000 |
| 2006/03/13 | 749 | 749 | 749 | 749 | 4,000 |
| 2006/03/10 | 745 | 750 | 745 | 750 | 36,000 |
| 2006/03/09 | 738 | 745 | 738 | 745 | 12,000 |
| 2006/03/08 | 739 | 739 | 739 | 739 | 1,000 |
| 2006/03/07 | 720 | 737 | 720 | 737 | 46,000 |
| 2006/03/06 | 729 | 729 | 720 | 729 | 6,000 |
| 2006/03/03 | 725 | 730 | 725 | 730 | 46,000 |
| 2006/02/28 | 717 | 727 | 717 | 727 | 26,000 |
| 2006/02/27 | 710 | 720 | 710 | 720 | 6,000 |
| 2006/02/21 | 712 | 725 | 712 | 725 | 23,000 |
| 2006/02/15 | 705 | 713 | 705 | 713 | 3,000 |
| 2006/02/14 | 699 | 713 | 695 | 713 | 33,000 |
| 2006/02/13 | 696 | 700 | 696 | 700 | 2,000 |
| 2006/02/08 | 696 | 705 | 696 | 705 | 3,000 |
| 2006/02/07 | 700 | 709 | 695 | 704 | 57,000 |
| 2006/02/06 | 703 | 703 | 693 | 700 | 6,000 |
| 2006/02/03 | 707 | 707 | 703 | 703 | 9,000 |
| 2006/02/02 | 703 | 707 | 697 | 707 | 16,000 |
| 2006/02/01 | 704 | 711 | 701 | 710 | 17,000 |
| 2006/01/31 | 701 | 719 | 699 | 707 | 38,000 |
| 2006/01/30 | 700 | 707 | 700 | 707 | 6,000 |
| 2006/01/27 | 695 | 705 | 695 | 705 | 3,000 |
| 2006/01/25 | 699 | 710 | 693 | 705 | 27,000 |
| 2006/01/24 | 690 | 703 | 690 | 703 | 15,000 |
| 2006/01/20 | 698 | 698 | 698 | 698 | 2,000 |
| 2006/01/18 | 699 | 705 | 699 | 705 | 3,000 |
| 2006/01/17 | 710 | 710 | 700 | 700 | 5,000 |
| 2006/01/16 | 712 | 712 | 703 | 704 | 7,000 |
| 2006/01/13 | 707 | 712 | 703 | 712 | 14,000 |
| 2006/01/12 | 703 | 707 | 703 | 707 | 2,000 |
| 2006/01/11 | 700 | 710 | 700 | 701 | 15,000 |
| 2006/01/10 | 710 | 712 | 710 | 712 | 15,000 |
| 2006/01/06 | 702 | 712 | 702 | 712 | 2,000 |
| 2006/01/05 | 719 | 719 | 709 | 710 | 18,000 |
| 2006/01/04 | 704 | 719 | 704 | 719 | 29,000 |