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 |
|---|---|---|---|---|---|
| 2007/12/28 | 239 | 239 | 239 | 239 | 1,000 |
| 2007/12/20 | 222 | 247 | 222 | 247 | 2,000 |
| 2007/11/30 | 249 | 249 | 249 | 249 | 2,000 |
| 2007/11/19 | 248 | 248 | 248 | 248 | 4,000 |
| 2007/11/16 | 230 | 250 | 225 | 250 | 9,000 |
| 2007/11/13 | 235 | 255 | 235 | 255 | 3,000 |
| 2007/11/12 | 240 | 240 | 235 | 235 | 2,000 |
| 2007/11/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2007/11/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2007/11/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2007/11/01 | 241 | 241 | 241 | 241 | 4,000 |
| 2007/10/31 | 241 | 241 | 240 | 240 | 2,000 |
| 2007/10/29 | 229 | 249 | 229 | 249 | 2,000 |
| 2007/10/22 | 244 | 254 | 244 | 254 | 2,000 |
| 2007/10/19 | 250 | 259 | 249 | 259 | 4,000 |
| 2007/10/12 | 245 | 262 | 245 | 262 | 3,000 |
| 2007/10/10 | 243 | 265 | 243 | 250 | 8,000 |
| 2007/10/09 | 242 | 255 | 242 | 255 | 3,000 |
| 2007/10/05 | 252 | 258 | 252 | 258 | 3,000 |
| 2007/10/04 | 251 | 251 | 250 | 251 | 6,000 |
| 2007/10/03 | 261 | 261 | 251 | 256 | 13,000 |
| 2007/10/02 | 267 | 267 | 266 | 266 | 3,000 |
| 2007/10/01 | 275 | 275 | 275 | 275 | 3,000 |
| 2007/09/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2007/09/26 | 271 | 271 | 265 | 270 | 6,000 |
| 2007/09/25 | 285 | 285 | 281 | 281 | 3,000 |
| 2007/09/21 | 280 | 295 | 270 | 295 | 17,000 |
| 2007/09/20 | 275 | 275 | 265 | 270 | 19,000 |
| 2007/09/19 | 280 | 285 | 270 | 280 | 27,000 |
| 2007/09/18 | 290 | 290 | 271 | 285 | 26,000 |
| 2007/09/14 | 305 | 305 | 295 | 295 | 129,000 |
| 2007/09/13 | 450 | 466 | 350 | 375 | 175,000 |
| 2007/09/12 | 310 | 390 | 310 | 390 | 21,000 |
| 2007/09/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2007/09/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2007/08/29 | 319 | 319 | 319 | 319 | 1,000 |
| 2007/08/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/08/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/07/31 | 310 | 310 | 310 | 310 | 2,000 |
| 2007/07/10 | 309 | 309 | 309 | 309 | 2,000 |
| 2007/07/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2007/06/28 | 309 | 309 | 309 | 309 | 1,000 |
| 2007/06/27 | 312 | 312 | 312 | 312 | 1,000 |
| 2007/06/25 | 307 | 307 | 307 | 307 | 2,000 |
| 2007/06/21 | 305 | 305 | 305 | 305 | 3,000 |
| 2007/06/18 | 320 | 325 | 320 | 320 | 4,000 |
| 2007/06/15 | 310 | 340 | 310 | 315 | 9,000 |
| 2007/06/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2007/06/06 | 299 | 299 | 299 | 299 | 1,000 |
| 2007/04/12 | 285 | 285 | 285 | 285 | 2,000 |
| 2007/04/11 | 285 | 285 | 285 | 285 | 1,000 |
| 2007/04/10 | 290 | 290 | 286 | 288 | 4,000 |
| 2007/03/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2007/03/28 | 300 | 305 | 300 | 305 | 2,000 |
| 2007/03/26 | 320 | 320 | 320 | 320 | 3,000 |
| 2007/03/23 | 325 | 325 | 325 | 325 | 3,000 |
| 2007/03/19 | 345 | 345 | 345 | 345 | 5,000 |
| 2007/03/16 | 326 | 330 | 325 | 330 | 3,000 |
| 2007/03/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2007/03/07 | 330 | 330 | 330 | 330 | 3,000 |
| 2007/03/05 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/02/26 | 344 | 344 | 344 | 344 | 2,000 |
| 2007/02/22 | 319 | 319 | 319 | 319 | 6,000 |
| 2007/02/20 | 313 | 313 | 313 | 313 | 1,000 |
| 2007/02/19 | 311 | 312 | 311 | 312 | 3,000 |
| 2007/02/16 | 311 | 315 | 311 | 312 | 5,000 |
| 2007/02/14 | 320 | 320 | 310 | 310 | 5,000 |
| 2007/02/13 | 333 | 333 | 321 | 321 | 2,000 |
| 2007/02/09 | 336 | 336 | 336 | 336 | 1,000 |
| 2007/02/08 | 331 | 331 | 331 | 331 | 1,000 |
| 2007/02/07 | 326 | 326 | 326 | 326 | 1,000 |
| 2007/02/06 | 321 | 321 | 321 | 321 | 1,000 |
| 2007/01/26 | 343 | 343 | 343 | 343 | 1,000 |
| 2007/01/24 | 333 | 333 | 333 | 333 | 2,000 |
| 2007/01/23 | 325 | 325 | 325 | 325 | 4,000 |
| 2007/01/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/01/19 | 320 | 320 | 320 | 320 | 2,000 |
| 2007/01/17 | 327 | 327 | 327 | 327 | 1,000 |
| 2007/01/16 | 317 | 322 | 317 | 322 | 2,000 |
| 2007/01/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2007/01/10 | 327 | 327 | 327 | 327 | 1,000 |
| 2007/01/09 | 333 | 333 | 333 | 333 | 1,000 |