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 |
---|---|---|---|---|---|
2004/12/27 | 299 | 299 | 299 | 299 | 1,000 |
2004/12/24 | 293 | 293 | 293 | 293 | 1,000 |
2004/12/22 | 290 | 290 | 290 | 290 | 3,000 |
2004/12/21 | 295 | 295 | 295 | 295 | 2,000 |
2004/12/20 | 293 | 295 | 290 | 295 | 5,000 |
2004/12/17 | 292 | 292 | 290 | 290 | 2,000 |
2004/12/15 | 300 | 300 | 300 | 300 | 3,000 |
2004/12/14 | 300 | 300 | 300 | 300 | 1,000 |
2004/12/13 | 296 | 296 | 296 | 296 | 5,000 |
2004/12/10 | 295 | 295 | 295 | 295 | 1,000 |
2004/12/06 | 296 | 296 | 296 | 296 | 1,000 |
2004/12/03 | 298 | 298 | 298 | 298 | 1,000 |
2004/11/30 | 300 | 300 | 290 | 295 | 7,000 |
2004/11/26 | 288 | 288 | 288 | 288 | 1,000 |
2004/11/25 | 295 | 295 | 295 | 295 | 1,000 |
2004/11/22 | 289 | 289 | 289 | 289 | 1,000 |
2004/11/18 | 287 | 296 | 287 | 296 | 2,000 |
2004/11/15 | 290 | 290 | 290 | 290 | 1,000 |
2004/11/10 | 285 | 290 | 285 | 290 | 2,000 |
2004/11/02 | 290 | 290 | 285 | 285 | 2,000 |
2004/10/29 | 291 | 295 | 291 | 295 | 2,000 |
2004/10/28 | 300 | 300 | 295 | 295 | 4,000 |
2004/10/26 | 300 | 300 | 300 | 300 | 1,000 |
2004/10/25 | 313 | 314 | 313 | 313 | 3,000 |
2004/10/22 | 308 | 308 | 308 | 308 | 4,000 |
2004/10/21 | 307 | 309 | 306 | 306 | 6,000 |
2004/10/20 | 305 | 305 | 305 | 305 | 5,000 |
2004/10/19 | 305 | 305 | 305 | 305 | 2,000 |
2004/10/18 | 307 | 307 | 307 | 307 | 3,000 |
2004/10/14 | 307 | 307 | 307 | 307 | 1,000 |
2004/10/13 | 304 | 304 | 304 | 304 | 2,000 |
2004/10/12 | 304 | 304 | 304 | 304 | 2,000 |
2004/10/08 | 303 | 303 | 302 | 303 | 6,000 |
2004/10/04 | 300 | 300 | 300 | 300 | 2,000 |
2004/10/01 | 301 | 301 | 300 | 300 | 3,000 |
2004/09/30 | 305 | 305 | 303 | 303 | 11,000 |
2004/09/29 | 311 | 311 | 311 | 311 | 3,000 |
2004/09/28 | 300 | 300 | 300 | 300 | 5,000 |
2004/09/27 | 304 | 304 | 304 | 304 | 1,000 |
2004/09/24 | 310 | 310 | 309 | 309 | 2,000 |
2004/09/22 | 310 | 310 | 310 | 310 | 5,000 |
2004/09/21 | 311 | 311 | 311 | 311 | 6,000 |
2004/09/16 | 307 | 307 | 305 | 305 | 2,000 |
2004/09/15 | 307 | 307 | 307 | 307 | 1,000 |
2004/09/14 | 304 | 306 | 304 | 306 | 6,000 |
2004/09/13 | 304 | 308 | 304 | 308 | 2,000 |
2004/09/10 | 308 | 308 | 305 | 305 | 5,000 |
2004/09/09 | 303 | 303 | 303 | 303 | 1,000 |
2004/09/07 | 302 | 302 | 302 | 302 | 1,000 |
2004/09/03 | 311 | 311 | 311 | 311 | 5,000 |
2004/08/31 | 304 | 304 | 304 | 304 | 2,000 |
2004/08/30 | 311 | 311 | 311 | 311 | 5,000 |
2004/08/26 | 307 | 307 | 307 | 307 | 1,000 |
2004/08/25 | 307 | 307 | 307 | 307 | 4,000 |
2004/08/24 | 302 | 302 | 302 | 302 | 4,000 |
2004/08/23 | 305 | 305 | 305 | 305 | 2,000 |
2004/08/17 | 301 | 301 | 301 | 301 | 1,000 |
2004/08/16 | 304 | 305 | 304 | 305 | 2,000 |
2004/08/13 | 300 | 301 | 300 | 301 | 2,000 |
2004/08/11 | 301 | 301 | 301 | 301 | 3,000 |
2004/08/10 | 290 | 298 | 290 | 298 | 19,000 |
2004/08/09 | 300 | 300 | 290 | 290 | 25,000 |
2004/08/06 | 301 | 301 | 301 | 301 | 3,000 |
2004/07/30 | 305 | 308 | 305 | 308 | 6,000 |
2004/07/29 | 302 | 303 | 302 | 303 | 2,000 |
2004/07/28 | 301 | 301 | 301 | 301 | 2,000 |
2004/07/27 | 306 | 306 | 300 | 301 | 15,000 |
2004/07/26 | 300 | 305 | 300 | 305 | 4,000 |
2004/07/23 | 300 | 302 | 300 | 302 | 3,000 |
2004/07/20 | 300 | 304 | 300 | 304 | 6,000 |
2004/07/16 | 297 | 304 | 290 | 304 | 13,000 |
2004/07/15 | 300 | 300 | 296 | 297 | 8,000 |
2004/07/14 | 300 | 300 | 299 | 300 | 5,000 |
2004/07/13 | 300 | 300 | 300 | 300 | 11,000 |
2004/07/12 | 300 | 300 | 300 | 300 | 2,000 |
2004/07/09 | 291 | 295 | 290 | 292 | 14,000 |
2004/07/08 | 292 | 292 | 292 | 292 | 8,000 |
2004/07/07 | 290 | 295 | 290 | 290 | 16,000 |
2004/07/06 | 295 | 300 | 295 | 300 | 3,000 |
2004/07/05 | 300 | 300 | 295 | 295 | 13,000 |
2004/07/02 | 300 | 300 | 300 | 300 | 8,000 |
2004/07/01 | 302 | 305 | 300 | 300 | 38,000 |
2004/06/30 | 305 | 305 | 300 | 304 | 15,000 |
2004/06/29 | 308 | 309 | 306 | 306 | 21,000 |
2004/06/28 | 299 | 305 | 299 | 305 | 23,000 |
2004/06/25 | 288 | 299 | 288 | 299 | 38,000 |
2004/06/24 | 288 | 288 | 283 | 283 | 6,000 |
2004/06/23 | 288 | 288 | 285 | 288 | 11,000 |
2004/06/22 | 280 | 288 | 280 | 282 | 12,000 |
2004/06/21 | 285 | 285 | 276 | 280 | 22,000 |
2004/06/18 | 277 | 280 | 276 | 276 | 11,000 |
2004/06/17 | 279 | 280 | 276 | 276 | 29,000 |
2004/06/16 | 275 | 276 | 270 | 276 | 25,000 |
2004/06/15 | 279 | 279 | 275 | 275 | 15,000 |
2004/06/14 | 282 | 286 | 277 | 277 | 14,000 |
2004/06/11 | 270 | 275 | 270 | 272 | 23,000 |
2004/06/10 | 267 | 271 | 267 | 271 | 5,000 |
2004/06/09 | 266 | 266 | 266 | 266 | 1,000 |
2004/06/08 | 270 | 270 | 270 | 270 | 2,000 |
2004/06/07 | 265 | 270 | 265 | 270 | 3,000 |
2004/06/04 | 262 | 262 | 262 | 262 | 1,000 |
2004/06/03 | 270 | 270 | 264 | 264 | 4,000 |
2004/06/01 | 264 | 270 | 264 | 270 | 6,000 |
2004/05/31 | 270 | 270 | 265 | 265 | 6,000 |
2004/05/28 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/27 | 270 | 270 | 270 | 270 | 2,000 |
2004/05/26 | 267 | 267 | 267 | 267 | 1,000 |
2004/05/25 | 267 | 267 | 261 | 267 | 10,000 |
2004/05/24 | 256 | 265 | 256 | 265 | 7,000 |
2004/05/21 | 261 | 261 | 255 | 255 | 5,000 |
2004/05/20 | 255 | 255 | 255 | 255 | 2,000 |
2004/05/19 | 250 | 250 | 250 | 250 | 8,000 |
2004/05/18 | 250 | 250 | 245 | 245 | 3,000 |
2004/05/17 | 259 | 259 | 250 | 250 | 16,000 |
2004/05/14 | 259 | 260 | 255 | 255 | 14,000 |
2004/05/13 | 262 | 265 | 260 | 260 | 12,000 |
2004/05/12 | 265 | 265 | 265 | 265 | 3,000 |
2004/05/11 | 268 | 275 | 268 | 269 | 13,000 |
2004/05/10 | 276 | 280 | 271 | 271 | 12,000 |
2004/05/07 | 280 | 280 | 274 | 275 | 29,000 |
2004/05/06 | 284 | 284 | 280 | 280 | 4,000 |
2004/04/30 | 283 | 283 | 279 | 279 | 33,000 |
2004/04/28 | 290 | 290 | 280 | 281 | 41,000 |
2004/04/27 | 295 | 295 | 294 | 294 | 3,000 |
2004/04/26 | 296 | 296 | 294 | 294 | 5,000 |
2004/04/23 | 299 | 299 | 296 | 296 | 5,000 |
2004/04/22 | 296 | 296 | 296 | 296 | 2,000 |
2004/04/21 | 296 | 296 | 296 | 296 | 3,000 |
2004/04/20 | 298 | 298 | 295 | 295 | 18,000 |
2004/04/19 | 300 | 300 | 300 | 300 | 6,000 |
2004/04/16 | 290 | 300 | 290 | 300 | 5,000 |
2004/04/15 | 293 | 295 | 290 | 290 | 12,000 |
2004/04/14 | 298 | 298 | 290 | 293 | 28,000 |
2004/04/13 | 298 | 298 | 295 | 296 | 12,000 |
2004/04/12 | 295 | 295 | 295 | 295 | 2,000 |
2004/04/09 | 296 | 296 | 290 | 290 | 17,000 |
2004/04/08 | 300 | 300 | 290 | 296 | 11,000 |
2004/04/07 | 291 | 291 | 290 | 290 | 14,000 |
2004/04/06 | 290 | 295 | 290 | 295 | 13,000 |
2004/04/05 | 291 | 295 | 290 | 290 | 14,000 |
2004/04/01 | 294 | 294 | 291 | 291 | 4,000 |
2004/03/30 | 297 | 297 | 297 | 297 | 1,000 |
2004/03/29 | 297 | 297 | 296 | 296 | 3,000 |
2004/03/26 | 291 | 291 | 291 | 291 | 1,000 |
2004/03/25 | 300 | 301 | 300 | 301 | 13,000 |
2004/03/24 | 310 | 310 | 305 | 305 | 9,000 |
2004/03/23 | 330 | 330 | 310 | 310 | 6,000 |
2004/03/22 | 315 | 315 | 315 | 315 | 1,000 |
2004/03/19 | 317 | 317 | 317 | 317 | 1,000 |
2004/03/18 | 317 | 317 | 317 | 317 | 2,000 |
2004/03/17 | 317 | 317 | 307 | 307 | 2,000 |
2004/03/16 | 317 | 317 | 317 | 317 | 1,000 |
2004/03/15 | 318 | 318 | 318 | 318 | 1,000 |
2004/03/12 | 313 | 313 | 313 | 313 | 1,000 |
2004/03/11 | 303 | 303 | 303 | 303 | 7,000 |
2004/03/10 | 313 | 313 | 308 | 308 | 2,000 |
2004/03/02 | 330 | 330 | 330 | 330 | 1,000 |
2004/02/27 | 330 | 330 | 330 | 330 | 1,000 |
2004/02/24 | 325 | 335 | 325 | 335 | 2,000 |
2004/02/13 | 301 | 315 | 300 | 315 | 3,000 |
2004/02/09 | 300 | 315 | 300 | 315 | 3,000 |
2004/02/05 | 304 | 304 | 304 | 304 | 1,000 |
2004/02/03 | 290 | 290 | 290 | 290 | 1,000 |
2004/01/21 | 310 | 311 | 310 | 310 | 11,000 |
2004/01/15 | 305 | 305 | 305 | 305 | 1,000 |
2004/01/14 | 292 | 292 | 292 | 292 | 1,000 |