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 |
|---|---|---|---|---|---|
| 2005/12/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/12/28 | 451 | 451 | 450 | 450 | 2,000 |
| 2005/12/27 | 455 | 460 | 455 | 458 | 20,000 |
| 2005/12/26 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/12/22 | 425 | 444 | 425 | 444 | 25,000 |
| 2005/12/21 | 420 | 425 | 420 | 424 | 12,000 |
| 2005/12/20 | 425 | 425 | 420 | 420 | 7,000 |
| 2005/12/19 | 415 | 429 | 411 | 429 | 11,000 |
| 2005/12/16 | 401 | 405 | 401 | 405 | 12,000 |
| 2005/12/15 | 400 | 401 | 400 | 401 | 6,000 |
| 2005/12/13 | 395 | 396 | 394 | 395 | 8,000 |
| 2005/12/12 | 387 | 394 | 387 | 390 | 5,000 |
| 2005/12/09 | 390 | 390 | 387 | 387 | 2,000 |
| 2005/12/08 | 400 | 400 | 391 | 391 | 8,000 |
| 2005/12/07 | 398 | 413 | 385 | 398 | 26,000 |
| 2005/12/06 | 395 | 430 | 393 | 405 | 35,000 |
| 2005/12/05 | 383 | 390 | 383 | 390 | 7,000 |
| 2005/12/02 | 381 | 381 | 379 | 379 | 5,000 |
| 2005/12/01 | 395 | 396 | 391 | 391 | 5,000 |
| 2005/11/30 | 415 | 415 | 381 | 390 | 15,000 |
| 2005/11/29 | 393 | 437 | 380 | 400 | 100,000 |
| 2005/11/28 | 371 | 383 | 371 | 383 | 3,000 |
| 2005/11/25 | 380 | 380 | 371 | 375 | 4,000 |
| 2005/11/24 | 380 | 384 | 375 | 384 | 7,000 |
| 2005/11/22 | 368 | 375 | 367 | 375 | 3,000 |
| 2005/11/21 | 377 | 377 | 368 | 368 | 2,000 |
| 2005/11/18 | 364 | 367 | 361 | 367 | 3,000 |
| 2005/11/17 | 370 | 374 | 370 | 374 | 3,000 |
| 2005/11/16 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/11/15 | 372 | 377 | 372 | 377 | 2,000 |
| 2005/11/14 | 380 | 380 | 365 | 367 | 3,000 |
| 2005/11/11 | 379 | 379 | 379 | 379 | 3,000 |
| 2005/11/10 | 360 | 382 | 360 | 382 | 15,000 |
| 2005/11/09 | 378 | 378 | 360 | 370 | 14,000 |
| 2005/11/08 | 400 | 400 | 375 | 375 | 16,000 |
| 2005/11/07 | 390 | 466 | 388 | 398 | 213,000 |
| 2005/11/04 | 411 | 419 | 400 | 400 | 18,000 |
| 2005/11/02 | 440 | 445 | 390 | 410 | 39,000 |
| 2005/11/01 | 371 | 477 | 371 | 455 | 211,000 |
| 2005/10/31 | 349 | 397 | 345 | 397 | 30,000 |
| 2005/10/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/10/26 | 348 | 348 | 348 | 348 | 1,000 |
| 2005/10/25 | 345 | 350 | 345 | 350 | 8,000 |
| 2005/10/24 | 340 | 340 | 336 | 336 | 2,000 |
| 2005/10/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/10/18 | 340 | 340 | 333 | 333 | 7,000 |
| 2005/10/14 | 333 | 333 | 333 | 333 | 2,000 |
| 2005/10/11 | 321 | 332 | 321 | 332 | 3,000 |
| 2005/10/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/10/06 | 335 | 339 | 335 | 335 | 4,000 |
| 2005/10/05 | 335 | 335 | 335 | 335 | 5,000 |
| 2005/10/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/10/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/09/30 | 330 | 330 | 320 | 320 | 2,000 |
| 2005/09/29 | 328 | 328 | 328 | 328 | 1,000 |
| 2005/09/28 | 331 | 331 | 328 | 328 | 3,000 |
| 2005/09/27 | 334 | 334 | 334 | 334 | 12,000 |
| 2005/09/26 | 329 | 334 | 329 | 334 | 5,000 |
| 2005/09/22 | 328 | 328 | 328 | 328 | 7,000 |
| 2005/09/21 | 327 | 328 | 327 | 328 | 7,000 |
| 2005/09/20 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/09/16 | 325 | 325 | 325 | 325 | 10,000 |
| 2005/09/15 | 307 | 329 | 307 | 315 | 35,000 |
| 2005/09/14 | 310 | 310 | 310 | 310 | 10,000 |
| 2005/09/12 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/09/09 | 305 | 306 | 305 | 306 | 5,000 |
| 2005/09/07 | 301 | 301 | 301 | 301 | 12,000 |
| 2005/09/02 | 307 | 307 | 305 | 305 | 3,000 |
| 2005/09/01 | 310 | 310 | 307 | 307 | 3,000 |
| 2005/08/31 | 306 | 306 | 306 | 306 | 5,000 |
| 2005/08/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/08/29 | 306 | 306 | 306 | 306 | 2,000 |
| 2005/08/26 | 307 | 307 | 307 | 307 | 5,000 |
| 2005/08/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/08/24 | 306 | 314 | 306 | 314 | 3,000 |
| 2005/08/23 | 306 | 306 | 306 | 306 | 9,000 |
| 2005/08/22 | 306 | 306 | 306 | 306 | 8,000 |
| 2005/08/19 | 306 | 306 | 306 | 306 | 2,000 |
| 2005/08/18 | 305 | 305 | 305 | 305 | 8,000 |
| 2005/08/17 | 305 | 305 | 302 | 302 | 4,000 |
| 2005/08/16 | 303 | 305 | 303 | 305 | 4,000 |
| 2005/08/15 | 300 | 300 | 298 | 298 | 7,000 |
| 2005/08/12 | 300 | 300 | 300 | 300 | 7,000 |
| 2005/08/11 | 298 | 298 | 298 | 298 | 1,000 |
| 2005/08/10 | 299 | 299 | 292 | 297 | 3,000 |
| 2005/08/09 | 290 | 294 | 290 | 294 | 2,000 |
| 2005/08/08 | 281 | 281 | 281 | 281 | 3,000 |
| 2005/08/05 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/08/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/08/02 | 309 | 309 | 300 | 300 | 3,000 |
| 2005/08/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/07/29 | 307 | 307 | 305 | 305 | 2,000 |
| 2005/07/28 | 307 | 307 | 307 | 307 | 3,000 |
| 2005/07/27 | 310 | 310 | 310 | 310 | 10,000 |
| 2005/07/22 | 314 | 314 | 314 | 314 | 3,000 |
| 2005/07/21 | 314 | 317 | 314 | 314 | 12,000 |
| 2005/07/20 | 314 | 314 | 314 | 314 | 1,000 |
| 2005/07/19 | 316 | 316 | 314 | 314 | 5,000 |
| 2005/07/14 | 310 | 310 | 305 | 305 | 4,000 |
| 2005/07/13 | 312 | 312 | 310 | 310 | 8,000 |
| 2005/07/12 | 308 | 310 | 307 | 310 | 6,000 |
| 2005/07/11 | 305 | 305 | 305 | 305 | 6,000 |
| 2005/07/08 | 302 | 302 | 302 | 302 | 2,000 |
| 2005/07/07 | 302 | 302 | 300 | 300 | 7,000 |
| 2005/07/06 | 302 | 302 | 302 | 302 | 4,000 |
| 2005/07/05 | 302 | 302 | 302 | 302 | 1,000 |
| 2005/06/30 | 300 | 300 | 296 | 296 | 6,000 |
| 2005/06/29 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/06/28 | 295 | 295 | 295 | 295 | 3,000 |
| 2005/06/27 | 293 | 293 | 293 | 293 | 1,000 |
| 2005/06/24 | 290 | 292 | 290 | 292 | 9,000 |
| 2005/06/23 | 292 | 292 | 291 | 291 | 3,000 |
| 2005/06/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/06/21 | 292 | 292 | 292 | 292 | 5,000 |
| 2005/06/20 | 291 | 291 | 291 | 291 | 4,000 |
| 2005/06/17 | 286 | 290 | 286 | 288 | 4,000 |
| 2005/06/16 | 283 | 283 | 283 | 283 | 1,000 |
| 2005/06/14 | 283 | 283 | 283 | 283 | 1,000 |
| 2005/06/13 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/06/09 | 274 | 274 | 273 | 273 | 2,000 |
| 2005/06/07 | 284 | 284 | 284 | 284 | 1,000 |
| 2005/06/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/06/03 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/05/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/05/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2005/05/25 | 282 | 282 | 281 | 281 | 3,000 |
| 2005/05/20 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/05/19 | 270 | 270 | 270 | 270 | 8,000 |
| 2005/05/12 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/05/10 | 280 | 281 | 280 | 281 | 3,000 |
| 2005/05/09 | 290 | 290 | 283 | 283 | 5,000 |
| 2005/04/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/04/19 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/04/18 | 282 | 282 | 280 | 280 | 2,000 |
| 2005/04/11 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/04/08 | 285 | 290 | 285 | 290 | 4,000 |
| 2005/04/07 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/04/06 | 285 | 285 | 285 | 285 | 3,000 |
| 2005/04/04 | 288 | 288 | 288 | 288 | 1,000 |
| 2005/03/29 | 286 | 286 | 286 | 286 | 3,000 |
| 2005/03/28 | 281 | 285 | 281 | 285 | 2,000 |
| 2005/03/25 | 305 | 305 | 300 | 300 | 2,000 |
| 2005/03/23 | 305 | 305 | 305 | 305 | 5,000 |
| 2005/03/22 | 310 | 310 | 305 | 308 | 10,000 |
| 2005/03/18 | 304 | 308 | 304 | 304 | 8,000 |
| 2005/03/17 | 301 | 304 | 301 | 304 | 3,000 |
| 2005/03/16 | 304 | 304 | 304 | 304 | 1,000 |
| 2005/03/15 | 304 | 308 | 304 | 308 | 3,000 |
| 2005/03/14 | 302 | 302 | 302 | 302 | 2,000 |
| 2005/03/10 | 302 | 303 | 301 | 301 | 7,000 |
| 2005/03/08 | 303 | 303 | 303 | 303 | 3,000 |
| 2005/03/04 | 303 | 303 | 303 | 303 | 2,000 |
| 2005/03/02 | 305 | 307 | 305 | 307 | 10,000 |
| 2005/03/01 | 307 | 307 | 302 | 302 | 4,000 |
| 2005/02/25 | 304 | 304 | 304 | 304 | 2,000 |
| 2005/02/24 | 302 | 304 | 302 | 304 | 4,000 |
| 2005/02/23 | 296 | 308 | 290 | 295 | 22,000 |
| 2005/02/22 | 297 | 308 | 297 | 308 | 3,000 |
| 2005/02/21 | 298 | 298 | 298 | 298 | 6,000 |
| 2005/02/18 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/02/17 | 290 | 300 | 290 | 300 | 13,000 |
| 2005/02/16 | 290 | 294 | 281 | 290 | 39,000 |
| 2005/02/15 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/02/09 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/02/08 | 315 | 315 | 310 | 310 | 5,000 |
| 2005/02/07 | 303 | 310 | 303 | 310 | 2,000 |
| 2005/02/03 | 301 | 301 | 301 | 301 | 1,000 |
| 2005/02/01 | 300 | 300 | 300 | 300 | 28,000 |
| 2005/01/31 | 310 | 310 | 303 | 303 | 22,000 |
| 2005/01/28 | 308 | 308 | 308 | 308 | 4,000 |
| 2005/01/27 | 315 | 315 | 310 | 310 | 18,000 |
| 2005/01/25 | 307 | 307 | 307 | 307 | 1,000 |
| 2005/01/24 | 304 | 304 | 303 | 303 | 2,000 |
| 2005/01/21 | 301 | 301 | 301 | 301 | 5,000 |
| 2005/01/20 | 300 | 305 | 300 | 305 | 5,000 |
| 2005/01/19 | 300 | 300 | 300 | 300 | 4,000 |
| 2005/01/17 | 294 | 294 | 294 | 294 | 1,000 |
| 2005/01/14 | 293 | 293 | 293 | 293 | 2,000 |
| 2005/01/13 | 298 | 298 | 298 | 298 | 2,000 |
| 2005/01/12 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/01/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/01/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/01/05 | 300 | 300 | 299 | 299 | 2,000 |