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 |
|---|---|---|---|---|---|
| 2006/12/28 | 338 | 338 | 338 | 338 | 2,000 |
| 2006/12/26 | 328 | 333 | 328 | 333 | 2,000 |
| 2006/12/22 | 318 | 323 | 318 | 323 | 7,000 |
| 2006/12/21 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/12/20 | 330 | 330 | 323 | 323 | 2,000 |
| 2006/12/18 | 340 | 340 | 338 | 338 | 2,000 |
| 2006/12/14 | 340 | 348 | 340 | 348 | 3,000 |
| 2006/12/13 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/12/11 | 340 | 345 | 340 | 345 | 2,000 |
| 2006/12/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/12/05 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/11/24 | 358 | 358 | 358 | 358 | 2,000 |
| 2006/11/22 | 359 | 360 | 359 | 360 | 3,000 |
| 2006/11/15 | 351 | 366 | 351 | 366 | 4,000 |
| 2006/11/10 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/11/09 | 335 | 336 | 335 | 336 | 2,000 |
| 2006/11/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/11/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/10/31 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/10/18 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/10/17 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/10/16 | 346 | 351 | 346 | 351 | 2,000 |
| 2006/10/12 | 341 | 341 | 341 | 341 | 1,000 |
| 2006/10/10 | 331 | 331 | 330 | 330 | 2,000 |
| 2006/10/05 | 350 | 360 | 350 | 360 | 3,000 |
| 2006/10/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/10/02 | 345 | 360 | 345 | 360 | 3,000 |
| 2006/09/29 | 325 | 345 | 325 | 345 | 15,000 |
| 2006/09/25 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/09/22 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/09/20 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/09/19 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/09/15 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/09/14 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/08/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/08/22 | 363 | 363 | 363 | 363 | 2,000 |
| 2006/08/03 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/07/11 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/07/10 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/06/16 | 356 | 356 | 356 | 356 | 1,000 |
| 2006/06/13 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/06/09 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/06/08 | 350 | 350 | 340 | 340 | 4,000 |
| 2006/06/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/01 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/05/31 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/05/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/05/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/05/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/05/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/05/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/05/10 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/05/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/05/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/05/01 | 383 | 383 | 370 | 370 | 3,000 |
| 2006/04/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/04/13 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/04/12 | 381 | 381 | 378 | 378 | 3,000 |
| 2006/04/10 | 388 | 388 | 386 | 386 | 2,000 |
| 2006/04/07 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/04/06 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/04/05 | 385 | 398 | 385 | 398 | 2,000 |
| 2006/03/28 | 379 | 402 | 379 | 402 | 3,000 |
| 2006/03/27 | 424 | 424 | 424 | 424 | 2,000 |
| 2006/03/23 | 402 | 404 | 400 | 404 | 6,000 |
| 2006/03/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/03/20 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/03/17 | 399 | 399 | 391 | 391 | 3,000 |
| 2006/03/16 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/03/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/03/13 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/03/09 | 395 | 395 | 392 | 392 | 2,000 |
| 2006/03/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/03/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/03/01 | 396 | 396 | 396 | 396 | 2,000 |
| 2006/02/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/02/24 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/02/23 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/02/22 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/02/21 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/02/20 | 401 | 401 | 401 | 401 | 2,000 |
| 2006/02/17 | 404 | 404 | 401 | 401 | 6,000 |
| 2006/02/15 | 416 | 421 | 416 | 421 | 3,000 |
| 2006/02/14 | 425 | 425 | 405 | 405 | 2,000 |
| 2006/02/09 | 425 | 430 | 425 | 430 | 2,000 |
| 2006/02/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/02/03 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/02/02 | 421 | 421 | 414 | 414 | 5,000 |
| 2006/02/01 | 416 | 421 | 416 | 416 | 6,000 |
| 2006/01/31 | 449 | 449 | 446 | 446 | 2,000 |
| 2006/01/30 | 445 | 445 | 445 | 445 | 2,000 |
| 2006/01/27 | 430 | 440 | 430 | 440 | 6,000 |
| 2006/01/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/01/25 | 405 | 410 | 405 | 410 | 2,000 |
| 2006/01/24 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/01/23 | 402 | 403 | 402 | 403 | 4,000 |
| 2006/01/20 | 418 | 418 | 412 | 412 | 4,000 |
| 2006/01/19 | 400 | 410 | 400 | 410 | 5,000 |
| 2006/01/18 | 413 | 419 | 413 | 413 | 5,000 |
| 2006/01/17 | 451 | 451 | 451 | 451 | 5,000 |
| 2006/01/13 | 461 | 463 | 461 | 463 | 2,000 |
| 2006/01/12 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/01/11 | 461 | 461 | 459 | 459 | 3,000 |
| 2006/01/10 | 480 | 480 | 455 | 455 | 5,000 |
| 2006/01/06 | 500 | 520 | 465 | 480 | 34,000 |
| 2006/01/05 | 430 | 495 | 430 | 495 | 41,000 |
| 2006/01/04 | 431 | 431 | 430 | 430 | 11,000 |