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 |
|---|---|---|---|---|---|
| 2009/12/29 | 107 | 107 | 107 | 107 | 1,000 |
| 2009/12/22 | 117 | 117 | 117 | 117 | 1,000 |
| 2009/12/14 | 105 | 114 | 105 | 114 | 9,000 |
| 2009/12/03 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/12/01 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/11/27 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/11/19 | 105 | 105 | 105 | 105 | 2,000 |
| 2009/11/10 | 109 | 109 | 109 | 109 | 1,000 |
| 2009/11/06 | 106 | 106 | 106 | 106 | 1,000 |
| 2009/11/05 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/11/04 | 110 | 110 | 105 | 105 | 2,000 |
| 2009/10/27 | 106 | 110 | 106 | 110 | 4,000 |
| 2009/10/20 | 106 | 106 | 105 | 105 | 3,000 |
| 2009/10/16 | 106 | 106 | 105 | 105 | 2,000 |
| 2009/10/08 | 102 | 103 | 102 | 103 | 5,000 |
| 2009/10/06 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/10/02 | 110 | 110 | 110 | 110 | 1,000 |
| 2009/09/29 | 111 | 111 | 111 | 111 | 1,000 |
| 2009/09/28 | 113 | 113 | 113 | 113 | 2,000 |
| 2009/09/25 | 113 | 113 | 113 | 113 | 1,000 |
| 2009/09/24 | 123 | 123 | 123 | 123 | 1,000 |
| 2009/09/18 | 123 | 123 | 123 | 123 | 1,000 |
| 2009/09/17 | 124 | 124 | 124 | 124 | 1,000 |
| 2009/09/16 | 124 | 124 | 124 | 124 | 4,000 |
| 2009/09/15 | 121 | 121 | 121 | 121 | 1,000 |
| 2009/09/14 | 120 | 120 | 120 | 120 | 4,000 |
| 2009/09/08 | 120 | 121 | 120 | 121 | 4,000 |
| 2009/09/07 | 124 | 124 | 124 | 124 | 1,000 |
| 2009/09/04 | 129 | 129 | 129 | 129 | 1,000 |
| 2009/08/28 | 128 | 132 | 127 | 132 | 3,000 |
| 2009/08/27 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/08/21 | 132 | 132 | 132 | 132 | 1,000 |
| 2009/08/19 | 137 | 137 | 137 | 137 | 1,000 |
| 2009/08/13 | 133 | 137 | 130 | 137 | 6,000 |
| 2009/08/12 | 132 | 132 | 125 | 130 | 10,000 |
| 2009/08/11 | 129 | 129 | 125 | 125 | 2,000 |
| 2009/08/10 | 129 | 129 | 129 | 129 | 1,000 |
| 2009/08/07 | 125 | 125 | 125 | 125 | 2,000 |
| 2009/08/05 | 122 | 122 | 122 | 122 | 2,000 |
| 2009/08/04 | 124 | 124 | 123 | 123 | 2,000 |
| 2009/08/03 | 125 | 125 | 125 | 125 | 2,000 |
| 2009/07/31 | 125 | 125 | 125 | 125 | 3,000 |
| 2009/07/27 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/07/22 | 125 | 125 | 125 | 125 | 1,000 |
| 2009/07/13 | 120 | 120 | 120 | 120 | 4,000 |
| 2009/07/10 | 125 | 125 | 120 | 120 | 5,000 |
| 2009/07/08 | 121 | 121 | 120 | 120 | 8,000 |
| 2009/07/06 | 121 | 125 | 121 | 125 | 6,000 |
| 2009/07/02 | 125 | 130 | 125 | 125 | 7,000 |
| 2009/07/01 | 125 | 125 | 125 | 125 | 6,000 |
| 2009/06/26 | 127 | 127 | 126 | 126 | 4,000 |
| 2009/06/25 | 123 | 133 | 123 | 133 | 12,000 |
| 2009/06/24 | 131 | 133 | 131 | 133 | 3,000 |
| 2009/06/23 | 128 | 134 | 118 | 122 | 11,000 |
| 2009/06/22 | 120 | 125 | 120 | 125 | 11,000 |
| 2009/06/19 | 119 | 119 | 119 | 119 | 2,000 |
| 2009/06/18 | 123 | 123 | 123 | 123 | 1,000 |
| 2009/06/17 | 116 | 118 | 110 | 118 | 13,000 |
| 2009/06/16 | 118 | 118 | 118 | 118 | 1,000 |
| 2009/06/11 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/06/10 | 119 | 119 | 119 | 119 | 1,000 |
| 2009/06/08 | 120 | 120 | 120 | 120 | 2,000 |
| 2009/06/04 | 118 | 118 | 118 | 118 | 1,000 |
| 2009/06/02 | 116 | 120 | 116 | 120 | 2,000 |
| 2009/06/01 | 110 | 114 | 110 | 114 | 9,000 |
| 2009/05/29 | 110 | 110 | 110 | 110 | 8,000 |
| 2009/05/28 | 105 | 106 | 105 | 106 | 4,000 |
| 2009/05/25 | 110 | 110 | 110 | 110 | 3,000 |
| 2009/05/21 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/05/19 | 106 | 106 | 105 | 105 | 2,000 |
| 2009/05/18 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/05/13 | 110 | 110 | 110 | 110 | 1,000 |
| 2009/05/12 | 107 | 107 | 107 | 107 | 1,000 |
| 2009/05/08 | 101 | 101 | 101 | 101 | 1,000 |
| 2009/05/07 | 101 | 101 | 101 | 101 | 1,000 |
| 2009/04/28 | 101 | 102 | 101 | 102 | 6,000 |
| 2009/04/27 | 106 | 117 | 106 | 117 | 18,000 |
| 2009/04/23 | 103 | 103 | 103 | 103 | 1,000 |
| 2009/04/20 | 109 | 109 | 109 | 109 | 1,000 |
| 2009/04/17 | 104 | 105 | 104 | 105 | 2,000 |
| 2009/04/16 | 102 | 102 | 102 | 102 | 1,000 |
| 2009/04/15 | 103 | 103 | 103 | 103 | 1,000 |
| 2009/04/14 | 101 | 101 | 101 | 101 | 1,000 |
| 2009/04/13 | 97 | 97 | 97 | 97 | 1,000 |
| 2009/04/10 | 104 | 104 | 104 | 104 | 1,000 |
| 2009/04/08 | 103 | 103 | 103 | 103 | 1,000 |
| 2009/04/03 | 102 | 103 | 102 | 103 | 3,000 |
| 2009/04/02 | 96 | 103 | 96 | 103 | 4,000 |
| 2009/04/01 | 95 | 95 | 95 | 95 | 1,000 |
| 2009/03/30 | 96 | 96 | 96 | 96 | 3,000 |
| 2009/03/27 | 96 | 96 | 96 | 96 | 1,000 |
| 2009/03/26 | 94 | 94 | 94 | 94 | 1,000 |
| 2009/03/18 | 92 | 92 | 92 | 92 | 1,000 |
| 2009/03/17 | 92 | 92 | 92 | 92 | 1,000 |
| 2009/03/11 | 96 | 96 | 95 | 95 | 2,000 |
| 2009/03/10 | 97 | 97 | 97 | 97 | 2,000 |
| 2009/03/06 | 99 | 99 | 99 | 99 | 2,000 |
| 2009/02/26 | 102 | 102 | 102 | 102 | 1,000 |
| 2009/02/25 | 92 | 97 | 92 | 97 | 2,000 |
| 2009/02/24 | 95 | 95 | 95 | 95 | 1,000 |
| 2009/02/23 | 100 | 100 | 100 | 100 | 1,000 |
| 2009/02/19 | 103 | 103 | 103 | 103 | 2,000 |
| 2009/02/16 | 108 | 108 | 108 | 108 | 1,000 |
| 2009/02/13 | 112 | 114 | 112 | 114 | 2,000 |
| 2009/01/23 | 116 | 116 | 116 | 116 | 2,000 |
| 2009/01/21 | 116 | 116 | 116 | 116 | 2,000 |
| 2009/01/20 | 115 | 115 | 115 | 115 | 1,000 |
| 2009/01/19 | 117 | 117 | 117 | 117 | 1,000 |
| 2009/01/16 | 115 | 115 | 115 | 115 | 1,000 |
| 2009/01/15 | 110 | 110 | 110 | 110 | 1,000 |
| 2009/01/13 | 117 | 117 | 115 | 115 | 2,000 |
| 2009/01/09 | 121 | 121 | 115 | 115 | 8,000 |
| 2009/01/08 | 124 | 124 | 121 | 121 | 4,000 |
| 2009/01/07 | 127 | 127 | 127 | 127 | 1,000 |
| 2009/01/06 | 120 | 120 | 120 | 120 | 2,000 |