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 |
---|---|---|---|---|---|
2012/12/28 | 312 | 314 | 282 | 308 | 92,000 |
2012/12/27 | 404 | 404 | 332 | 336 | 67,000 |
2012/12/26 | 406 | 406 | 351 | 358 | 120,000 |
2012/12/25 | 416 | 480 | 410 | 425 | 232,000 |
2012/12/21 | 487 | 487 | 407 | 472 | 473,000 |
2012/12/20 | 407 | 407 | 407 | 407 | 165,000 |
2012/12/19 | 327 | 327 | 327 | 327 | 30,000 |
2012/12/18 | 247 | 247 | 247 | 247 | 8,000 |
2012/12/17 | 167 | 197 | 157 | 197 | 111,000 |
2012/12/14 | 153 | 153 | 143 | 147 | 19,000 |
2012/12/13 | 126 | 142 | 126 | 142 | 15,000 |
2012/12/12 | 147 | 147 | 129 | 131 | 20,000 |
2012/12/11 | 137 | 149 | 137 | 149 | 4,000 |
2012/12/10 | 111 | 137 | 111 | 137 | 9,000 |
2012/12/06 | 113 | 113 | 113 | 113 | 1,000 |
2012/12/05 | 122 | 122 | 117 | 117 | 4,000 |
2012/12/04 | 117 | 120 | 117 | 120 | 6,000 |
2012/12/03 | 114 | 120 | 110 | 114 | 13,000 |
2012/11/30 | 107 | 109 | 107 | 109 | 2,000 |
2012/11/28 | 106 | 106 | 103 | 103 | 3,000 |
2012/11/26 | 101 | 101 | 101 | 101 | 1,000 |
2012/11/22 | 100 | 101 | 100 | 101 | 2,000 |
2012/11/20 | 100 | 100 | 98 | 98 | 4,000 |
2012/11/19 | 105 | 105 | 103 | 103 | 7,000 |
2012/11/16 | 105 | 107 | 102 | 102 | 12,000 |
2012/11/15 | 108 | 110 | 108 | 110 | 10,000 |
2012/11/13 | 105 | 105 | 105 | 105 | 6,000 |
2012/11/12 | 90 | 90 | 90 | 90 | 3,000 |
2012/11/09 | 95 | 95 | 95 | 95 | 1,000 |
2012/11/08 | 100 | 100 | 98 | 98 | 3,000 |
2012/11/05 | 105 | 105 | 105 | 105 | 6,000 |
2012/10/31 | 97 | 97 | 97 | 97 | 3,000 |
2012/10/30 | 97 | 97 | 97 | 97 | 1,000 |
2012/10/26 | 95 | 98 | 93 | 93 | 8,000 |
2012/10/25 | 93 | 93 | 93 | 93 | 4,000 |
2012/10/22 | 93 | 93 | 93 | 93 | 1,000 |
2012/10/19 | 90 | 93 | 90 | 91 | 3,000 |
2012/10/18 | 93 | 94 | 93 | 94 | 2,000 |
2012/10/17 | 92 | 93 | 92 | 93 | 4,000 |
2012/10/15 | 92 | 92 | 92 | 92 | 4,000 |
2012/10/09 | 87 | 92 | 87 | 92 | 71,000 |
2012/10/04 | 99 | 99 | 97 | 97 | 3,000 |
2012/09/27 | 104 | 104 | 104 | 104 | 3,000 |
2012/09/25 | 101 | 101 | 97 | 99 | 6,000 |
2012/09/24 | 105 | 105 | 102 | 102 | 2,000 |
2012/09/18 | 110 | 110 | 110 | 110 | 1,000 |
2012/09/13 | 110 | 110 | 110 | 110 | 2,000 |
2012/09/10 | 107 | 110 | 107 | 110 | 9,000 |
2012/09/07 | 105 | 105 | 105 | 105 | 1,000 |
2012/09/06 | 104 | 104 | 104 | 104 | 1,000 |
2012/08/30 | 107 | 107 | 107 | 107 | 2,000 |
2012/08/29 | 110 | 110 | 107 | 107 | 5,000 |
2012/08/28 | 111 | 111 | 111 | 111 | 1,000 |
2012/08/24 | 108 | 108 | 108 | 108 | 2,000 |
2012/08/23 | 109 | 109 | 109 | 109 | 1,000 |
2012/08/22 | 108 | 112 | 108 | 112 | 3,000 |
2012/08/17 | 108 | 116 | 107 | 116 | 15,000 |
2012/08/15 | 115 | 118 | 115 | 118 | 4,000 |
2012/08/14 | 113 | 113 | 108 | 110 | 6,000 |
2012/08/13 | 123 | 123 | 123 | 123 | 3,000 |
2012/08/09 | 126 | 126 | 126 | 126 | 1,000 |
2012/08/07 | 129 | 129 | 129 | 129 | 1,000 |
2012/08/03 | 114 | 114 | 114 | 114 | 1,000 |
2012/07/27 | 119 | 119 | 119 | 119 | 1,000 |
2012/07/25 | 110 | 115 | 110 | 115 | 2,000 |
2012/07/20 | 111 | 111 | 111 | 111 | 4,000 |
2012/07/17 | 116 | 116 | 116 | 116 | 1,000 |
2012/07/12 | 115 | 115 | 115 | 115 | 1,000 |
2012/07/11 | 113 | 114 | 113 | 114 | 4,000 |
2012/07/10 | 113 | 113 | 113 | 113 | 2,000 |
2012/06/29 | 113 | 113 | 113 | 113 | 1,000 |
2012/06/27 | 117 | 118 | 117 | 118 | 2,000 |
2012/06/22 | 113 | 117 | 113 | 117 | 5,000 |
2012/06/21 | 120 | 120 | 120 | 120 | 1,000 |
2012/06/18 | 118 | 118 | 118 | 118 | 1,000 |
2012/05/18 | 111 | 111 | 111 | 111 | 1,000 |
2012/05/15 | 120 | 120 | 120 | 120 | 3,000 |
2012/05/14 | 125 | 125 | 125 | 125 | 1,000 |
2012/05/10 | 127 | 127 | 127 | 127 | 4,000 |
2012/05/01 | 128 | 128 | 128 | 128 | 1,000 |
2012/04/27 | 128 | 128 | 128 | 128 | 1,000 |
2012/04/26 | 127 | 127 | 127 | 127 | 1,000 |
2012/04/19 | 128 | 128 | 128 | 128 | 1,000 |
2012/04/16 | 129 | 132 | 129 | 132 | 2,000 |
2012/04/13 | 131 | 131 | 131 | 131 | 1,000 |
2012/04/12 | 130 | 130 | 130 | 130 | 2,000 |
2012/04/09 | 145 | 145 | 145 | 145 | 1,000 |
2012/04/06 | 145 | 145 | 145 | 145 | 1,000 |
2012/04/05 | 140 | 140 | 140 | 140 | 1,000 |
2012/04/02 | 140 | 140 | 140 | 140 | 1,000 |
2012/03/30 | 135 | 140 | 135 | 140 | 2,000 |
2012/03/29 | 145 | 145 | 145 | 145 | 1,000 |
2012/03/27 | 140 | 147 | 140 | 143 | 3,000 |
2012/03/26 | 145 | 145 | 145 | 145 | 1,000 |
2012/03/23 | 148 | 148 | 148 | 148 | 1,000 |
2012/03/22 | 140 | 140 | 140 | 140 | 1,000 |
2012/03/16 | 140 | 140 | 140 | 140 | 1,000 |
2012/03/15 | 145 | 145 | 135 | 135 | 3,000 |
2012/03/14 | 138 | 138 | 138 | 138 | 3,000 |
2012/03/13 | 132 | 134 | 131 | 134 | 6,000 |
2012/03/12 | 128 | 128 | 128 | 128 | 3,000 |
2012/03/05 | 139 | 139 | 131 | 131 | 2,000 |
2012/03/02 | 131 | 131 | 131 | 131 | 1,000 |
2012/03/01 | 135 | 135 | 135 | 135 | 1,000 |
2012/02/29 | 134 | 134 | 134 | 134 | 2,000 |
2012/02/28 | 134 | 134 | 134 | 134 | 1,000 |
2012/02/27 | 131 | 132 | 131 | 132 | 3,000 |
2012/02/22 | 128 | 128 | 128 | 128 | 1,000 |
2012/02/16 | 131 | 131 | 131 | 131 | 1,000 |
2012/02/10 | 131 | 131 | 131 | 131 | 1,000 |
2012/02/09 | 128 | 130 | 128 | 130 | 2,000 |
2012/02/08 | 133 | 133 | 131 | 131 | 8,000 |
2012/02/06 | 131 | 137 | 131 | 137 | 6,000 |
2012/02/03 | 131 | 131 | 131 | 131 | 2,000 |
2012/01/27 | 133 | 134 | 131 | 134 | 5,000 |
2012/01/26 | 141 | 141 | 126 | 132 | 12,000 |
2012/01/25 | 141 | 141 | 141 | 141 | 2,000 |
2012/01/23 | 139 | 140 | 139 | 140 | 2,000 |
2012/01/20 | 134 | 137 | 133 | 137 | 4,000 |
2012/01/19 | 134 | 139 | 134 | 139 | 2,000 |
2012/01/18 | 128 | 139 | 128 | 139 | 8,000 |
2012/01/17 | 124 | 125 | 124 | 124 | 6,000 |
2012/01/10 | 125 | 125 | 125 | 125 | 1,000 |