1730 麻生フオームクリート(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-275635665515596,600559
2020-11-265645645605631,400563
2020-11-255605645595646,600564
2020-11-245705725635674,500567
2020-11-205665735615657,600565
2020-11-1956058455856528,300565
2020-11-185685695575635,900563
2020-11-175675705575587,700558
2020-11-165595745595618,900561
2020-11-135545785525576,900557
2020-11-125535605535601,400560
2020-11-115635695505592,200559
2020-11-105605815605626,900562
2020-11-095515645505594,400559
2020-11-0658158152955515,400555
2020-11-0554959354257128,800571
2020-11-045515615455487,600548
2020-11-025565615495507,400550
2020-10-305695735505615,900561
2020-10-295775775655704,800570
2020-10-285895895675713,300571
2020-10-275775895775862,300586
2020-10-265755875755775,700577
2020-10-2357061557059559,800595
2020-10-225625665545588,500558
2020-10-215755755645653,800565
2020-10-205705815655658,100565
2020-10-195655765655716,100571
2020-10-1658158155955916,800559
2020-10-155885975815818,400581
2020-10-1459359858659116,200591
2020-10-136046045915969,500596
2020-10-1260260459359710,200597
2020-10-096066116016065,400606
2020-10-0861361660360827,500608
2020-10-0761662660661325,400613
2020-10-0662662661161615,800616
2020-10-0559962359962023,900620
2020-10-026046155975979,100597
2020-09-306116116006036,000603
2020-09-295936105936065,800606
2020-09-2859060158859311,600593
2020-09-2560060658859014,600590
2020-09-2461461560060016,000600
2020-09-2361662061261512,000615
2020-09-1861063060763033,500630
2020-09-1760761560461316,400613
2020-09-1663463761061730,100617
2020-09-1563765063064029,500640
2020-09-1462663262263023,100630
2020-09-1162162661761915,700619
2020-09-1062163261362723,700627
2020-09-0961762361162034,100620
2020-09-0862062660261672,500616
2020-09-07605641603626217,800626
2020-09-04707733701730251,400730
2020-09-03699709681697139,200697
2020-09-02663729645729397,600729
2020-09-01629663619633119,800633
2020-08-31598626587619282,100619
2020-08-28610713609713171,100713
2020-08-2762065359961368,200613
2020-08-2661163060561334,600613
2020-08-2561362160061130,600611
2020-08-2461061959761449,700614
2020-08-2157960057958710,600587
2020-08-20573629573594114,200594
2020-08-1956756755856310,000563
2020-08-185705705485576,600557
2020-08-175445675445606,100560
2020-08-145455455385442,700544
2020-08-135455455355416,600541
2020-08-125395485395445,000544
2020-08-115295405295393,400539
2020-08-075335435255285,000528
2020-08-0655555552553310,500533
2020-08-055625625385487,700548
2020-08-0453656052556021,500560
2020-08-03564640513516121,700516
2020-07-3156156655055610,400556
2020-07-305655795615678,100567
2020-07-2957557755456112,200561
2020-07-285745785685746,100574
2020-07-275835865715747,400574
2020-07-2257859057359013,900590
2020-07-215705805665748,400574
2020-07-205985985715756,100575
2020-07-1757359357358812,500588
2020-07-1660660657157335,300573
2020-07-1560661059260626,900606
2020-07-1463165259260986,500609
2020-07-13576669576628154,600628
2020-07-1058860656457641,600576
2020-07-09596608571594107,500594
2020-07-08690690608615207,300615
2020-07-07720729671710462,900710
2020-07-0663063063063098,000630
2020-07-035035305005308,600530
2020-07-025115114985005,800500
2020-07-015065125005016,300501
2020-06-305025224995059,200505
2020-06-2951651649449813,000498
2020-06-2653053251251611,600516
2020-06-2552853951852912,100529
2020-06-245425485315315,000531
2020-06-235535535395393,700539
2020-06-225545545305536,100553
2020-06-195545555425486,300548
2020-06-185455545305509,600550
2020-06-175695695395559,200555
2020-06-1652655552655017,800550
2020-06-1559059052052066,400520
2020-06-12500610483597187,000597
2020-06-1150151949651016,100510
2020-06-105045235045083,300508
2020-06-095245244905095,800509
2020-06-085245245125222,300522
2020-06-055195195065135,800513
2020-06-045125305075098,800509
2020-06-034995164995077,100507
2020-06-024925054924962,400496
2020-06-014924964854903,900490
2020-05-294954984924921,400492
2020-05-284904984854955,100495
2020-05-274765034754916,200491
2020-05-264884884744756,900475
2020-05-254714784674684,400468
2020-05-224924984634679,400467
2020-05-2148250047648012,700480
2020-05-204724844704786,400478
2020-05-194554754554727,800472
2020-05-184564604514513,200451
2020-05-154714714524568,300456
2020-05-1447848646346326,200463
2020-05-1345253445053427,300534
2020-05-124774784464548,300454
2020-05-1148148244447016,400470
2020-05-0848048145748123,000481
2020-05-0743148641748377,100483
2020-05-014174184054078,400407
2020-04-304144174094125,400412
2020-04-284124154064151,800415
2020-04-274054124004084,200408
2020-04-244004063963961,600396
2020-04-23---395-395
2020-04-223994053953953,800395
2020-04-214104113944073,400407
2020-04-204034084014084,300408
2020-04-173974083954026,200402
2020-04-164044103904034,400403
2020-04-154104234024047,300404
2020-04-143984103964105,500410
2020-04-133984003954003,800400
2020-04-1039340538539432,000394
2020-04-09---425-425
2020-04-08425425425425700425
2020-04-074224224064093,200409
2020-04-064014143954142,900414
2020-04-03404404402402700402
2020-04-024054054024031,700403
2020-04-014024184024092,200409
2020-03-314044144014067,000406
2020-03-304204214204201,700420
2020-03-2741842539242513,200425
2020-03-264474474214261,900426
2020-03-254184374184311,400431
2020-03-244084284084102,100410
2020-03-234384384084082,500408
2020-03-19432432432432100432
2020-03-184674834304307,500430
2020-03-173934203934194,100419
2020-03-164164354164251,400425
2020-03-133764173764166,600416
2020-03-124294394294311,300431
2020-03-114264454054456,800445
2020-03-103954283804288,400428
2020-03-0944644637240328,500403
2020-03-064614614464486,000448
2020-03-05476476476476200476
2020-03-044584724584722,100472
2020-03-034764764604676,300467
2020-03-024464744464602,200460
2020-02-2846946944544611,400446
2020-02-275005004814814,700481
2020-02-264855004855004,400500
2020-02-255025024824933,300493
2020-02-21510510508508300508
2020-02-205155155085084,300508
2020-02-195115205045066,900506
2020-02-185165255105114,700511
2020-02-175175215115161,900516
2020-02-145265265165252,300525
2020-02-135235315235311,000531
2020-02-125375375215244,700524
2020-02-105305325125291,800529
2020-02-075265305265271,500527
2020-02-065395395355351,700535
2020-02-05528531528529700529
2020-02-045225375225271,100527
2020-02-035305405185228,600522
2020-01-315355355315311,500531
2020-01-305405405255358,000535
2020-01-295395425395401,500540
2020-01-285365565365374,900537
2020-01-275495495375384,200538
2020-01-245575575515512,900551
2020-01-235515535505514,500551
2020-01-225515585505522,000552
2020-01-215525685515515,400551
2020-01-205495525425501,900550
2020-01-175395485395391,600539
2020-01-165405405345375,600537
2020-01-155475495425434,800543
2020-01-1455956454254710,100547
2020-01-105565595545562,700556
2020-01-095495595495574,500557
2020-01-085605605265539,700553
2020-01-075635695595653,200565
2020-01-065655745515637,900563

分割・併合履歴 : なし