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 |
|---|---|---|---|---|---|
| 2003/12/24 | 266 | 301 | 266 | 301 | 4,000 |
| 2003/12/17 | 282 | 297 | 282 | 297 | 2,000 |
| 2003/12/10 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/11/28 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/11/27 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/11/26 | 290 | 300 | 290 | 300 | 3,000 |
| 2003/11/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/12 | 274 | 274 | 274 | 274 | 5,000 |
| 2003/11/11 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/11/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/30 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/10/27 | 298 | 298 | 298 | 298 | 2,000 |
| 2003/10/22 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/10/21 | 315 | 322 | 315 | 322 | 12,000 |
| 2003/10/20 | 297 | 312 | 297 | 312 | 4,000 |
| 2003/10/16 | 302 | 302 | 297 | 297 | 2,000 |
| 2003/10/10 | 294 | 314 | 294 | 314 | 4,000 |
| 2003/10/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/10/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/09/25 | 311 | 311 | 302 | 302 | 4,000 |
| 2003/09/16 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/09/04 | 322 | 322 | 322 | 322 | 4,000 |
| 2003/09/02 | 315 | 320 | 315 | 320 | 5,000 |
| 2003/09/01 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/08/29 | 310 | 315 | 310 | 315 | 2,000 |
| 2003/08/28 | 300 | 301 | 300 | 301 | 2,000 |
| 2003/08/27 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/08/26 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/08/25 | 299 | 299 | 299 | 299 | 4,000 |
| 2003/08/20 | 280 | 300 | 280 | 300 | 3,000 |
| 2003/08/01 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/07/31 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/07/23 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/07/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/07/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/10 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/07/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/07/08 | 310 | 319 | 310 | 319 | 7,000 |
| 2003/06/30 | 324 | 334 | 324 | 334 | 2,000 |
| 2003/06/27 | 310 | 314 | 310 | 314 | 2,000 |
| 2003/06/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/06/25 | 295 | 300 | 295 | 295 | 7,000 |
| 2003/06/24 | 285 | 290 | 285 | 290 | 10,000 |
| 2003/06/23 | 275 | 285 | 275 | 285 | 24,000 |
| 2003/06/20 | 275 | 280 | 275 | 275 | 14,000 |
| 2003/06/19 | 256 | 275 | 256 | 270 | 66,000 |
| 2003/06/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/06/17 | 265 | 270 | 265 | 270 | 4,000 |
| 2003/05/27 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/05/26 | 267 | 270 | 267 | 270 | 7,000 |
| 2003/04/30 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/04/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/04/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/02 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/03/31 | 271 | 276 | 271 | 276 | 2,000 |
| 2003/03/25 | 270 | 280 | 270 | 280 | 9,000 |
| 2003/03/24 | 270 | 281 | 265 | 281 | 12,000 |
| 2003/03/11 | 270 | 285 | 270 | 285 | 2,000 |
| 2003/03/10 | 270 | 285 | 270 | 285 | 48,000 |
| 2003/02/28 | 291 | 315 | 291 | 315 | 11,000 |
| 2003/02/24 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/02/21 | 301 | 309 | 301 | 309 | 2,000 |
| 2003/02/19 | 315 | 320 | 315 | 320 | 6,000 |
| 2003/01/15 | 345 | 345 | 345 | 345 | 30,000 |
| 2003/01/14 | 316 | 345 | 316 | 345 | 9,000 |
| 2003/01/09 | 302 | 347 | 302 | 347 | 10,000 |