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 |
---|---|---|---|---|---|
2013/12/30 | 368 | 377 | 366 | 377 | 18,000 |
2013/12/27 | 356 | 362 | 356 | 360 | 4,000 |
2013/12/25 | 348 | 357 | 348 | 357 | 5,000 |
2013/12/24 | 350 | 353 | 349 | 353 | 6,000 |
2013/12/20 | 357 | 357 | 357 | 357 | 1,000 |
2013/12/19 | 359 | 359 | 350 | 358 | 5,000 |
2013/12/18 | 354 | 359 | 353 | 359 | 4,000 |
2013/12/17 | 354 | 354 | 354 | 354 | 2,000 |
2013/12/16 | 350 | 358 | 342 | 358 | 8,000 |
2013/12/12 | 358 | 358 | 358 | 358 | 2,000 |
2013/12/11 | 356 | 364 | 356 | 364 | 3,000 |
2013/12/09 | 361 | 362 | 361 | 362 | 5,000 |
2013/12/06 | 364 | 367 | 358 | 366 | 19,000 |
2013/12/05 | 368 | 371 | 363 | 371 | 12,000 |
2013/12/04 | 368 | 376 | 348 | 376 | 13,000 |
2013/12/03 | 367 | 371 | 363 | 371 | 7,000 |
2013/12/02 | 367 | 367 | 363 | 367 | 5,000 |
2013/11/29 | 372 | 372 | 372 | 372 | 1,000 |
2013/11/27 | 373 | 373 | 367 | 367 | 3,000 |
2013/11/26 | 360 | 368 | 360 | 368 | 3,000 |
2013/11/25 | 376 | 376 | 376 | 376 | 2,000 |
2013/11/21 | 375 | 377 | 374 | 374 | 5,000 |
2013/11/20 | 369 | 369 | 369 | 369 | 1,000 |
2013/11/19 | 370 | 376 | 370 | 376 | 9,000 |
2013/11/18 | 373 | 373 | 373 | 373 | 1,000 |
2013/11/15 | 376 | 381 | 375 | 381 | 3,000 |
2013/11/14 | 380 | 380 | 380 | 380 | 5,000 |
2013/11/13 | 371 | 375 | 369 | 375 | 6,000 |
2013/11/12 | 368 | 378 | 368 | 378 | 4,000 |
2013/11/11 | 385 | 385 | 367 | 383 | 9,000 |
2013/11/07 | 392 | 392 | 392 | 392 | 1,000 |
2013/11/06 | 379 | 387 | 379 | 387 | 2,000 |
2013/11/05 | 387 | 397 | 387 | 387 | 5,000 |
2013/11/01 | 399 | 402 | 389 | 395 | 9,000 |
2013/10/31 | 386 | 404 | 386 | 392 | 25,000 |
2013/10/30 | 378 | 384 | 378 | 381 | 20,000 |
2013/10/29 | 374 | 374 | 365 | 365 | 4,000 |
2013/10/28 | 381 | 384 | 367 | 374 | 11,000 |
2013/10/25 | 373 | 381 | 363 | 381 | 7,000 |
2013/10/24 | 375 | 381 | 370 | 381 | 5,000 |
2013/10/23 | 380 | 380 | 375 | 375 | 8,000 |
2013/10/22 | 380 | 380 | 380 | 380 | 1,000 |
2013/10/21 | 381 | 381 | 381 | 381 | 2,000 |
2013/10/18 | 375 | 381 | 375 | 381 | 3,000 |
2013/10/17 | 380 | 381 | 380 | 380 | 3,000 |
2013/10/16 | 385 | 385 | 375 | 383 | 5,000 |
2013/10/15 | 384 | 384 | 370 | 384 | 12,000 |
2013/10/11 | 380 | 383 | 376 | 383 | 10,000 |
2013/10/09 | 363 | 387 | 360 | 373 | 14,000 |
2013/10/08 | 372 | 372 | 356 | 370 | 8,000 |
2013/10/07 | 385 | 385 | 385 | 385 | 1,000 |
2013/10/03 | 377 | 389 | 365 | 389 | 20,000 |
2013/10/02 | 401 | 401 | 380 | 385 | 20,000 |
2013/10/01 | 398 | 409 | 397 | 409 | 4,000 |
2013/09/30 | 421 | 421 | 410 | 418 | 5,000 |
2013/09/27 | 418 | 418 | 402 | 417 | 6,000 |
2013/09/26 | 410 | 414 | 410 | 410 | 7,000 |
2013/09/25 | 417 | 417 | 398 | 398 | 17,000 |
2013/09/24 | 425 | 425 | 410 | 416 | 14,000 |
2013/09/20 | 457 | 457 | 414 | 420 | 44,000 |
2013/09/19 | 420 | 484 | 419 | 450 | 149,000 |
2013/09/18 | 418 | 420 | 407 | 410 | 10,000 |
2013/09/17 | 415 | 426 | 410 | 410 | 13,000 |
2013/09/13 | 415 | 422 | 400 | 422 | 13,000 |
2013/09/12 | 439 | 439 | 423 | 423 | 7,000 |
2013/09/11 | 439 | 440 | 419 | 419 | 49,000 |
2013/09/10 | 418 | 439 | 415 | 433 | 42,000 |
2013/09/09 | 430 | 430 | 384 | 413 | 76,000 |
2013/09/06 | 367 | 367 | 360 | 360 | 4,000 |
2013/09/05 | 378 | 378 | 367 | 367 | 5,000 |
2013/09/04 | 371 | 383 | 371 | 376 | 19,000 |
2013/09/03 | 356 | 388 | 356 | 377 | 25,000 |
2013/09/02 | 331 | 340 | 331 | 340 | 13,000 |
2013/08/29 | 330 | 331 | 330 | 331 | 2,000 |
2013/08/28 | 334 | 334 | 330 | 330 | 7,000 |
2013/08/23 | 327 | 334 | 327 | 334 | 11,000 |
2013/08/22 | 329 | 329 | 327 | 327 | 3,000 |
2013/08/21 | 330 | 330 | 328 | 328 | 6,000 |
2013/08/20 | 340 | 340 | 336 | 336 | 2,000 |
2013/08/19 | 337 | 340 | 331 | 340 | 3,000 |
2013/08/16 | 326 | 330 | 326 | 329 | 4,000 |
2013/08/15 | 342 | 342 | 342 | 342 | 1,000 |
2013/08/14 | 334 | 340 | 328 | 336 | 9,000 |
2013/08/13 | 326 | 326 | 326 | 326 | 1,000 |
2013/08/12 | 338 | 338 | 333 | 333 | 4,000 |
2013/08/09 | 337 | 340 | 337 | 339 | 13,000 |
2013/08/08 | 348 | 353 | 338 | 353 | 22,000 |
2013/08/07 | 353 | 355 | 350 | 350 | 11,000 |
2013/08/06 | 357 | 357 | 357 | 357 | 3,000 |
2013/08/05 | 357 | 365 | 357 | 365 | 8,000 |
2013/08/02 | 383 | 383 | 360 | 365 | 17,000 |
2013/08/01 | 401 | 401 | 378 | 383 | 26,000 |
2013/07/31 | 376 | 412 | 376 | 401 | 26,000 |
2013/07/30 | 377 | 390 | 375 | 383 | 28,000 |
2013/07/29 | 411 | 411 | 367 | 390 | 39,000 |
2013/07/26 | 435 | 444 | 411 | 411 | 31,000 |
2013/07/25 | 417 | 450 | 417 | 430 | 55,000 |
2013/07/24 | 452 | 452 | 409 | 409 | 164,000 |
2013/07/23 | 565 | 565 | 470 | 470 | 615,000 |
2013/07/22 | 570 | 570 | 570 | 570 | 56,000 |
2013/07/19 | 442 | 490 | 442 | 490 | 254,000 |
2013/07/18 | 385 | 410 | 385 | 410 | 111,000 |
2013/07/17 | 383 | 385 | 370 | 380 | 16,000 |
2013/07/16 | 395 | 396 | 370 | 381 | 30,000 |
2013/07/12 | 368 | 398 | 367 | 389 | 34,000 |
2013/07/11 | 350 | 370 | 350 | 357 | 15,000 |
2013/07/10 | 365 | 371 | 350 | 359 | 24,000 |
2013/07/09 | 371 | 371 | 358 | 365 | 7,000 |
2013/07/08 | 396 | 396 | 371 | 371 | 83,000 |
2013/07/05 | 314 | 387 | 314 | 372 | 91,000 |
2013/07/04 | 307 | 315 | 303 | 310 | 8,000 |
2013/07/03 | 310 | 310 | 307 | 310 | 11,000 |
2013/07/02 | 324 | 324 | 291 | 305 | 26,000 |
2013/07/01 | 285 | 320 | 282 | 304 | 12,000 |
2013/06/28 | 275 | 282 | 273 | 282 | 13,000 |
2013/06/27 | 283 | 285 | 270 | 280 | 8,000 |
2013/06/26 | 281 | 283 | 280 | 283 | 10,000 |
2013/06/25 | 323 | 323 | 288 | 288 | 12,000 |
2013/06/24 | 336 | 336 | 323 | 323 | 6,000 |
2013/06/21 | 310 | 340 | 310 | 336 | 16,000 |
2013/06/20 | 285 | 285 | 285 | 285 | 1,000 |
2013/06/17 | 300 | 300 | 300 | 300 | 2,000 |
2013/06/12 | 292 | 292 | 292 | 292 | 4,000 |
2013/06/11 | 286 | 305 | 281 | 304 | 15,000 |
2013/06/10 | 271 | 287 | 271 | 284 | 8,000 |
2013/06/07 | 252 | 261 | 247 | 261 | 10,000 |
2013/06/06 | 291 | 296 | 267 | 267 | 10,000 |
2013/06/05 | 320 | 320 | 303 | 303 | 6,000 |
2013/06/04 | 311 | 311 | 303 | 304 | 5,000 |
2013/06/03 | 306 | 327 | 277 | 327 | 23,000 |
2013/05/31 | 324 | 324 | 321 | 321 | 4,000 |
2013/05/30 | 332 | 332 | 332 | 332 | 1,000 |
2013/05/29 | 332 | 332 | 332 | 332 | 1,000 |
2013/05/28 | 333 | 333 | 332 | 332 | 4,000 |
2013/05/27 | 316 | 326 | 310 | 326 | 13,000 |
2013/05/24 | 317 | 331 | 315 | 331 | 21,000 |
2013/05/23 | 350 | 350 | 315 | 323 | 39,000 |
2013/05/22 | 365 | 365 | 350 | 353 | 30,000 |
2013/05/21 | 378 | 379 | 360 | 363 | 20,000 |
2013/05/20 | 390 | 390 | 365 | 366 | 35,000 |
2013/05/17 | 348 | 370 | 348 | 368 | 13,000 |
2013/05/16 | 387 | 388 | 323 | 362 | 48,000 |
2013/05/15 | 414 | 435 | 378 | 403 | 55,000 |
2013/05/14 | 428 | 428 | 398 | 413 | 54,000 |
2013/05/13 | 404 | 440 | 404 | 432 | 59,000 |
2013/05/10 | 400 | 402 | 390 | 402 | 31,000 |
2013/05/09 | 388 | 404 | 388 | 398 | 30,000 |
2013/05/08 | 389 | 400 | 380 | 388 | 31,000 |
2013/05/07 | 380 | 380 | 373 | 373 | 14,000 |
2013/05/02 | 369 | 393 | 367 | 378 | 33,000 |
2013/05/01 | 383 | 383 | 365 | 365 | 15,000 |
2013/04/30 | 349 | 375 | 349 | 375 | 11,000 |
2013/04/26 | 373 | 399 | 353 | 365 | 44,000 |
2013/04/25 | 358 | 365 | 336 | 365 | 30,000 |
2013/04/24 | 397 | 428 | 364 | 374 | 80,000 |
2013/04/23 | 350 | 433 | 345 | 381 | 210,000 |
2013/04/22 | 330 | 353 | 330 | 353 | 35,000 |
2013/04/19 | 330 | 340 | 326 | 334 | 10,000 |
2013/04/18 | 327 | 343 | 327 | 337 | 14,000 |
2013/04/17 | 318 | 329 | 318 | 329 | 4,000 |
2013/04/16 | 320 | 326 | 320 | 326 | 7,000 |
2013/04/15 | 326 | 330 | 312 | 320 | 8,000 |
2013/04/12 | 322 | 325 | 313 | 325 | 12,000 |
2013/04/11 | 328 | 330 | 327 | 330 | 8,000 |
2013/04/10 | 320 | 328 | 320 | 328 | 4,000 |
2013/04/09 | 322 | 328 | 321 | 328 | 8,000 |
2013/04/08 | 320 | 328 | 320 | 320 | 7,000 |
2013/04/05 | 336 | 336 | 320 | 320 | 3,000 |
2013/04/04 | 311 | 328 | 307 | 320 | 9,000 |
2013/04/03 | 311 | 311 | 311 | 311 | 1,000 |
2013/04/02 | 326 | 326 | 308 | 319 | 11,000 |
2013/04/01 | 322 | 334 | 318 | 318 | 7,000 |
2013/03/29 | 340 | 340 | 315 | 338 | 5,000 |
2013/03/28 | 314 | 340 | 305 | 340 | 22,000 |
2013/03/26 | 330 | 342 | 325 | 326 | 8,000 |
2013/03/25 | 341 | 341 | 337 | 337 | 3,000 |
2013/03/22 | 340 | 348 | 334 | 347 | 7,000 |
2013/03/21 | 345 | 345 | 337 | 340 | 6,000 |
2013/03/19 | 334 | 350 | 334 | 337 | 8,000 |
2013/03/18 | 336 | 336 | 321 | 334 | 9,000 |
2013/03/15 | 345 | 350 | 320 | 350 | 22,000 |
2013/03/14 | 354 | 354 | 340 | 348 | 5,000 |
2013/03/13 | 346 | 351 | 346 | 346 | 11,000 |
2013/03/12 | 343 | 373 | 340 | 341 | 57,000 |
2013/03/11 | 357 | 368 | 329 | 329 | 11,000 |
2013/03/08 | 369 | 375 | 350 | 350 | 16,000 |
2013/03/07 | 372 | 380 | 352 | 355 | 27,000 |
2013/03/06 | 324 | 380 | 324 | 375 | 79,000 |
2013/03/05 | 319 | 323 | 319 | 323 | 7,000 |
2013/03/04 | 321 | 330 | 312 | 319 | 22,000 |
2013/03/01 | 327 | 327 | 316 | 321 | 20,000 |
2013/02/28 | 332 | 341 | 327 | 327 | 10,000 |
2013/02/27 | 317 | 341 | 317 | 332 | 18,000 |
2013/02/26 | 328 | 341 | 317 | 333 | 25,000 |
2013/02/25 | 358 | 358 | 341 | 341 | 39,000 |
2013/02/22 | 400 | 400 | 355 | 374 | 99,000 |
2013/02/21 | 410 | 412 | 372 | 408 | 325,000 |
2013/02/20 | 255 | 332 | 255 | 332 | 72,000 |
2013/02/19 | 255 | 255 | 245 | 252 | 14,000 |
2013/02/18 | 256 | 256 | 247 | 255 | 24,000 |
2013/02/15 | 259 | 259 | 235 | 240 | 21,000 |
2013/02/14 | 258 | 266 | 258 | 266 | 2,000 |
2013/02/13 | 271 | 271 | 258 | 258 | 10,000 |
2013/02/12 | 300 | 300 | 285 | 285 | 12,000 |
2013/02/08 | 313 | 313 | 301 | 302 | 11,000 |
2013/02/07 | 314 | 314 | 305 | 305 | 9,000 |
2013/02/06 | 304 | 318 | 304 | 314 | 10,000 |
2013/02/05 | 323 | 323 | 303 | 303 | 6,000 |
2013/02/04 | 328 | 328 | 312 | 315 | 13,000 |
2013/02/01 | 328 | 328 | 311 | 312 | 9,000 |
2013/01/31 | 320 | 334 | 310 | 334 | 12,000 |
2013/01/30 | 335 | 335 | 328 | 328 | 16,000 |
2013/01/29 | 343 | 343 | 335 | 335 | 5,000 |
2013/01/28 | 355 | 355 | 333 | 347 | 26,000 |
2013/01/25 | 343 | 350 | 340 | 350 | 18,000 |
2013/01/24 | 355 | 355 | 343 | 343 | 7,000 |
2013/01/23 | 358 | 362 | 356 | 356 | 6,000 |
2013/01/22 | 360 | 388 | 360 | 388 | 18,000 |
2013/01/21 | 343 | 380 | 343 | 370 | 36,000 |
2013/01/18 | 365 | 365 | 342 | 342 | 20,000 |
2013/01/17 | 375 | 380 | 342 | 343 | 28,000 |
2013/01/16 | 371 | 411 | 370 | 370 | 51,000 |
2013/01/15 | 378 | 380 | 334 | 364 | 81,000 |
2013/01/11 | 418 | 419 | 385 | 391 | 64,000 |
2013/01/10 | 371 | 426 | 371 | 410 | 225,000 |
2013/01/09 | 288 | 370 | 287 | 355 | 145,000 |
2013/01/08 | 300 | 300 | 285 | 296 | 23,000 |
2013/01/07 | 301 | 301 | 281 | 294 | 42,000 |
2013/01/04 | 315 | 319 | 301 | 304 | 54,000 |