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 |
|---|---|---|---|---|---|
| 2009/12/25 | 635 | 635 | 635 | 635 | 1,000 |
| 2009/12/18 | 635 | 635 | 635 | 635 | 1,000 |
| 2009/12/10 | 630 | 635 | 630 | 635 | 2,000 |
| 2009/12/03 | 640 | 640 | 640 | 640 | 3,000 |
| 2009/12/01 | 635 | 635 | 635 | 635 | 1,000 |
| 2009/11/25 | 635 | 639 | 625 | 639 | 5,000 |
| 2009/11/16 | 640 | 640 | 640 | 640 | 2,000 |
| 2009/11/13 | 641 | 641 | 641 | 641 | 1,000 |
| 2009/11/12 | 640 | 643 | 640 | 643 | 6,000 |
| 2009/11/05 | 631 | 643 | 631 | 643 | 12,000 |
| 2009/11/02 | 640 | 643 | 640 | 643 | 2,000 |
| 2009/10/30 | 643 | 643 | 643 | 643 | 2,000 |
| 2009/10/26 | 646 | 646 | 646 | 646 | 1,000 |
| 2009/10/21 | 647 | 648 | 647 | 648 | 5,000 |
| 2009/10/15 | 649 | 649 | 649 | 649 | 5,000 |
| 2009/10/05 | 645 | 649 | 645 | 649 | 2,000 |
| 2009/10/01 | 635 | 645 | 635 | 645 | 2,000 |
| 2009/09/28 | 629 | 649 | 629 | 649 | 8,000 |
| 2009/09/24 | 644 | 649 | 644 | 649 | 6,000 |
| 2009/09/16 | 635 | 644 | 625 | 644 | 5,000 |
| 2009/09/10 | 645 | 645 | 645 | 645 | 1,000 |
| 2009/09/08 | 630 | 640 | 630 | 640 | 2,000 |
| 2009/08/25 | 649 | 649 | 649 | 649 | 1,000 |
| 2009/08/10 | 650 | 650 | 650 | 650 | 2,000 |
| 2009/08/07 | 645 | 645 | 645 | 645 | 2,000 |
| 2009/08/06 | 620 | 635 | 620 | 635 | 17,000 |
| 2009/08/04 | 630 | 640 | 630 | 640 | 2,000 |
| 2009/08/03 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/07/30 | 625 | 650 | 625 | 650 | 13,000 |
| 2009/07/23 | 610 | 635 | 610 | 635 | 13,000 |
| 2009/07/22 | 630 | 630 | 630 | 630 | 1,000 |
| 2009/07/15 | 610 | 630 | 610 | 630 | 12,000 |
| 2009/06/23 | 600 | 620 | 600 | 620 | 24,000 |
| 2009/06/18 | 570 | 600 | 570 | 600 | 20,000 |
| 2009/06/10 | 580 | 600 | 580 | 600 | 8,000 |
| 2009/06/08 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/06/05 | 590 | 590 | 590 | 590 | 1,000 |
| 2009/06/02 | 590 | 600 | 590 | 600 | 2,000 |
| 2009/06/01 | 580 | 590 | 578 | 590 | 8,000 |
| 2009/05/27 | 580 | 580 | 580 | 580 | 1,000 |
| 2009/05/25 | 558 | 568 | 558 | 568 | 10,000 |
| 2009/05/21 | 557 | 557 | 557 | 557 | 10,000 |
| 2009/05/14 | 555 | 557 | 555 | 557 | 6,000 |
| 2009/05/13 | 535 | 555 | 535 | 555 | 36,000 |
| 2009/05/07 | 539 | 540 | 539 | 540 | 13,000 |
| 2009/04/27 | 546 | 546 | 546 | 546 | 1,000 |
| 2009/04/21 | 540 | 552 | 540 | 552 | 6,000 |
| 2009/04/20 | 549 | 555 | 549 | 555 | 8,000 |
| 2009/04/07 | 548 | 548 | 548 | 548 | 10,000 |
| 2009/03/31 | 530 | 551 | 530 | 551 | 14,000 |
| 2009/03/24 | 542 | 552 | 532 | 552 | 6,000 |
| 2009/03/17 | 540 | 559 | 540 | 559 | 3,000 |
| 2009/03/05 | 559 | 559 | 559 | 559 | 4,000 |
| 2009/02/25 | 568 | 568 | 568 | 568 | 4,000 |
| 2009/02/24 | 540 | 564 | 540 | 564 | 7,000 |
| 2009/02/18 | 549 | 549 | 549 | 549 | 2,000 |
| 2009/01/19 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/01/13 | 567 | 568 | 567 | 568 | 16,000 |
| 2009/01/08 | 550 | 559 | 550 | 559 | 3,000 |