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 |
|---|---|---|---|---|---|
| 2008/12/29 | 115 | 115 | 115 | 115 | 3,000 |
| 2008/12/26 | 115 | 115 | 115 | 115 | 3,000 |
| 2008/12/24 | 125 | 125 | 115 | 115 | 4,000 |
| 2008/12/19 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/12/17 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/12/16 | 127 | 127 | 127 | 127 | 2,000 |
| 2008/12/15 | 126 | 127 | 126 | 127 | 2,000 |
| 2008/12/10 | 134 | 134 | 122 | 122 | 2,000 |
| 2008/12/08 | 134 | 134 | 134 | 134 | 2,000 |
| 2008/12/05 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/12/04 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/12/03 | 134 | 134 | 134 | 134 | 3,000 |
| 2008/11/27 | 124 | 129 | 124 | 129 | 4,000 |
| 2008/11/25 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/11/21 | 125 | 135 | 125 | 135 | 3,000 |
| 2008/11/19 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/11/14 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/11/10 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/11/07 | 156 | 156 | 150 | 150 | 4,000 |
| 2008/11/06 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/11/05 | 152 | 156 | 152 | 156 | 5,000 |
| 2008/11/04 | 152 | 156 | 152 | 156 | 2,000 |
| 2008/10/30 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/10/29 | 151 | 153 | 150 | 150 | 4,000 |
| 2008/10/28 | 151 | 151 | 151 | 151 | 2,000 |
| 2008/10/27 | 152 | 152 | 151 | 152 | 4,000 |
| 2008/10/24 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/10/22 | 173 | 173 | 170 | 170 | 5,000 |
| 2008/10/17 | 176 | 176 | 176 | 176 | 3,000 |
| 2008/10/16 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/10/15 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/10/14 | 208 | 208 | 207 | 207 | 7,000 |
| 2008/10/10 | 191 | 191 | 170 | 170 | 8,000 |
| 2008/10/09 | 170 | 191 | 170 | 191 | 6,000 |
| 2008/10/08 | 172 | 172 | 171 | 172 | 4,000 |
| 2008/10/07 | 185 | 185 | 181 | 182 | 3,000 |
| 2008/10/06 | 220 | 220 | 220 | 220 | 11,000 |
| 2008/10/03 | 229 | 234 | 222 | 234 | 10,000 |
| 2008/10/02 | 231 | 231 | 230 | 230 | 2,000 |
| 2008/10/01 | 235 | 235 | 231 | 231 | 4,000 |
| 2008/09/30 | 250 | 250 | 231 | 235 | 15,000 |
| 2008/09/29 | 252 | 253 | 250 | 250 | 18,000 |
| 2008/09/26 | 272 | 274 | 251 | 257 | 29,000 |
| 2008/09/25 | 280 | 280 | 272 | 274 | 15,000 |
| 2008/09/24 | 320 | 320 | 266 | 275 | 45,000 |
| 2008/09/22 | 341 | 345 | 320 | 320 | 75,000 |
| 2008/09/19 | 338 | 339 | 315 | 315 | 7,000 |
| 2008/09/18 | 325 | 342 | 325 | 338 | 16,000 |
| 2008/09/17 | 320 | 326 | 320 | 325 | 6,000 |
| 2008/09/16 | 285 | 325 | 285 | 325 | 23,000 |
| 2008/09/12 | 350 | 350 | 330 | 335 | 24,000 |
| 2008/09/11 | 331 | 347 | 331 | 346 | 51,000 |
| 2008/09/10 | 310 | 329 | 310 | 328 | 9,000 |
| 2008/09/09 | 313 | 313 | 308 | 313 | 8,000 |
| 2008/09/08 | 317 | 317 | 302 | 308 | 11,000 |
| 2008/09/05 | 322 | 322 | 302 | 307 | 14,000 |
| 2008/09/04 | 304 | 349 | 304 | 323 | 53,000 |
| 2008/09/03 | 350 | 350 | 304 | 324 | 140,000 |
| 2008/09/02 | 350 | 350 | 350 | 350 | 100,000 |
| 2008/09/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/29 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/08/21 | 272 | 273 | 268 | 268 | 6,000 |
| 2008/08/19 | 290 | 294 | 290 | 294 | 2,000 |
| 2008/08/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/08/01 | 302 | 302 | 302 | 302 | 6,000 |
| 2008/07/24 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/07/15 | 257 | 282 | 257 | 282 | 3,000 |
| 2008/07/07 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/06/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/24 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/06/23 | 265 | 280 | 265 | 280 | 2,000 |
| 2008/06/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/05/26 | 285 | 285 | 285 | 285 | 5,000 |
| 2008/05/16 | 293 | 293 | 291 | 291 | 4,000 |
| 2008/05/15 | 294 | 294 | 290 | 290 | 2,000 |
| 2008/05/09 | 286 | 291 | 286 | 291 | 3,000 |
| 2008/05/02 | 276 | 281 | 276 | 281 | 2,000 |
| 2008/04/21 | 276 | 276 | 276 | 276 | 2,000 |
| 2008/04/17 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/04/16 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/04/11 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/04/10 | 260 | 266 | 256 | 266 | 5,000 |
| 2008/04/09 | 272 | 272 | 265 | 270 | 4,000 |
| 2008/04/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/04/04 | 256 | 271 | 256 | 271 | 2,000 |
| 2008/04/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/03/28 | 269 | 285 | 269 | 285 | 7,000 |
| 2008/03/25 | 260 | 265 | 260 | 265 | 2,000 |
| 2008/03/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/03/17 | 240 | 245 | 240 | 245 | 2,000 |
| 2008/03/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/03/12 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/03/11 | 228 | 245 | 228 | 245 | 3,000 |
| 2008/03/10 | 238 | 238 | 238 | 238 | 3,000 |
| 2008/02/25 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/02/22 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/02/20 | 237 | 239 | 237 | 239 | 5,000 |
| 2008/02/19 | 242 | 242 | 232 | 237 | 4,000 |
| 2008/02/06 | 236 | 246 | 236 | 246 | 2,000 |
| 2008/02/01 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/01/29 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/01/15 | 227 | 267 | 227 | 267 | 5,000 |
| 2008/01/07 | 239 | 239 | 239 | 239 | 1,000 |