麻生フオームクリート(1730)の株価時系列情報
麻生フオームクリート(1730)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 315 | 350 | 315 | 350 | 16,000 |
| 2001/12/27 | 295 | 325 | 295 | 325 | 8,000 |
| 2001/12/26 | 251 | 293 | 251 | 293 | 6,000 |
| 2001/12/14 | 278 | 293 | 278 | 293 | 4,000 |
| 2001/12/13 | 276 | 276 | 276 | 276 | 2,000 |
| 2001/12/12 | 281 | 281 | 281 | 281 | 2,000 |
| 2001/12/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2001/12/06 | 291 | 291 | 291 | 291 | 1,000 |
| 2001/12/03 | 257 | 297 | 257 | 297 | 2,000 |
| 2001/11/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2001/11/21 | 287 | 287 | 287 | 287 | 2,000 |
| 2001/11/01 | 321 | 321 | 321 | 321 | 1,000 |
| 2001/10/31 | 314 | 351 | 314 | 351 | 7,000 |
| 2001/10/30 | 290 | 314 | 290 | 314 | 8,000 |
| 2001/10/26 | 280 | 314 | 280 | 314 | 3,000 |
| 2001/10/19 | 276 | 310 | 276 | 310 | 3,000 |
| 2001/10/18 | 275 | 309 | 275 | 309 | 5,000 |
| 2001/10/15 | 276 | 311 | 272 | 311 | 10,000 |
| 2001/10/11 | 300 | 314 | 300 | 314 | 2,000 |
| 2001/10/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2001/09/28 | 299 | 315 | 299 | 315 | 5,000 |
| 2001/09/13 | 260 | 280 | 260 | 280 | 3,000 |
| 2001/09/10 | 290 | 300 | 290 | 300 | 3,000 |
| 2001/09/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/09/03 | 308 | 308 | 308 | 308 | 1,000 |
| 2001/08/30 | 322 | 328 | 322 | 328 | 2,000 |
| 2001/08/27 | 308 | 327 | 308 | 327 | 6,000 |
| 2001/08/24 | 315 | 315 | 308 | 308 | 5,000 |
| 2001/08/23 | 320 | 320 | 310 | 310 | 4,000 |
| 2001/08/22 | 315 | 325 | 315 | 325 | 3,000 |
| 2001/08/20 | 320 | 340 | 320 | 340 | 4,000 |
| 2001/08/14 | 323 | 340 | 323 | 340 | 3,000 |
| 2001/08/13 | 323 | 323 | 323 | 323 | 1,000 |
| 2001/08/10 | 323 | 323 | 323 | 323 | 3,000 |
| 2001/08/08 | 316 | 316 | 316 | 316 | 2,000 |
| 2001/08/07 | 311 | 325 | 311 | 323 | 6,000 |
| 2001/08/03 | 314 | 317 | 314 | 317 | 2,000 |
| 2001/08/02 | 312 | 312 | 312 | 312 | 1,000 |
| 2001/08/01 | 330 | 330 | 311 | 311 | 2,000 |
| 2001/07/31 | 307 | 350 | 307 | 350 | 16,000 |
| 2001/07/30 | 329 | 329 | 329 | 329 | 1,000 |
| 2001/07/27 | 304 | 310 | 304 | 310 | 2,000 |
| 2001/07/26 | 314 | 314 | 290 | 290 | 10,000 |
| 2001/07/23 | 310 | 310 | 310 | 310 | 6,000 |
| 2001/07/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2001/07/18 | 305 | 306 | 305 | 306 | 3,000 |
| 2001/07/17 | 305 | 305 | 305 | 305 | 3,000 |
| 2001/07/16 | 305 | 306 | 305 | 305 | 6,000 |
| 2001/07/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/07/12 | 309 | 310 | 306 | 310 | 7,000 |
| 2001/07/11 | 310 | 330 | 305 | 305 | 25,000 |
| 2001/07/10 | 308 | 315 | 307 | 310 | 4,000 |
| 2001/07/09 | 320 | 320 | 305 | 305 | 8,000 |
| 2001/07/05 | 339 | 350 | 339 | 350 | 7,000 |
| 2001/07/04 | 335 | 335 | 332 | 332 | 2,000 |
| 2001/07/03 | 332 | 354 | 331 | 354 | 8,000 |
| 2001/07/02 | 360 | 360 | 350 | 350 | 8,000 |
| 2001/06/29 | 336 | 360 | 336 | 360 | 9,000 |
| 2001/06/28 | 345 | 349 | 330 | 349 | 3,000 |
| 2001/06/27 | 340 | 350 | 340 | 350 | 5,000 |
| 2001/06/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/06/21 | 331 | 355 | 331 | 355 | 3,000 |
| 2001/06/15 | 350 | 370 | 330 | 370 | 19,000 |
| 2001/06/14 | 340 | 350 | 340 | 350 | 3,000 |
| 2001/06/12 | 350 | 370 | 350 | 370 | 2,000 |
| 2001/06/08 | 360 | 377 | 360 | 377 | 2,000 |
| 2001/06/07 | 365 | 380 | 365 | 380 | 2,000 |
| 2001/06/06 | 350 | 385 | 330 | 340 | 13,000 |
| 2001/06/04 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/06/01 | 399 | 399 | 389 | 389 | 39,000 |
| 2001/05/31 | 340 | 410 | 340 | 410 | 33,000 |
| 2001/05/30 | 349 | 349 | 349 | 349 | 5,000 |
| 2001/05/25 | 330 | 330 | 330 | 330 | 7,000 |
| 2001/05/24 | 330 | 330 | 330 | 330 | 5,000 |
| 2001/05/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/05/22 | 350 | 350 | 350 | 350 | 4,000 |
| 2001/05/17 | 330 | 350 | 330 | 350 | 2,000 |
| 2001/05/16 | 350 | 350 | 350 | 350 | 5,000 |
| 2001/05/15 | 350 | 360 | 350 | 360 | 5,000 |
| 2001/05/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/05/11 | 365 | 365 | 350 | 350 | 10,000 |
| 2001/05/10 | 360 | 370 | 360 | 370 | 12,000 |
| 2001/05/09 | 360 | 370 | 359 | 370 | 8,000 |
| 2001/05/08 | 360 | 360 | 349 | 360 | 8,000 |
| 2001/05/07 | 369 | 370 | 360 | 360 | 6,000 |
| 2001/05/02 | 370 | 377 | 364 | 364 | 16,000 |
| 2001/05/01 | 355 | 380 | 349 | 365 | 30,000 |
| 2001/04/27 | 330 | 355 | 330 | 355 | 18,000 |
| 2001/04/26 | 348 | 348 | 335 | 335 | 11,000 |
| 2001/04/25 | 335 | 346 | 335 | 346 | 28,000 |
| 2001/04/24 | 310 | 335 | 310 | 310 | 21,000 |
| 2001/04/23 | 310 | 314 | 310 | 314 | 11,000 |
| 2001/04/20 | 301 | 309 | 301 | 307 | 9,000 |
| 2001/04/19 | 345 | 350 | 330 | 331 | 15,000 |
| 2001/04/18 | 303 | 335 | 301 | 330 | 28,000 |
| 2001/04/17 | 305 | 305 | 297 | 303 | 33,000 |
| 2001/04/16 | 330 | 330 | 307 | 307 | 31,000 |
| 2001/04/13 | 340 | 340 | 326 | 333 | 29,000 |
| 2001/04/12 | 354 | 354 | 333 | 345 | 29,000 |
| 2001/04/11 | 360 | 360 | 330 | 349 | 96,000 |
| 2001/04/10 | 380 | 380 | 380 | 380 | 404,000 |