1730 麻生フオームクリート(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-275875985865985,000598
2021-09-245855975825867,300586
2021-09-225855895855851,900585
2021-09-215855905835895,400589
2021-09-175936025935959,400595
2021-09-165975975935953,400595
2021-09-155965995945992,000599
2021-09-146046045965974,500597
2021-09-136106105966006,400600
2021-09-1061361859760921,600609
2021-09-0959862259061023,600610
2021-09-085965965925951,600595
2021-09-075975995935954,900595
2021-09-0660160158859612,800596
2021-09-0359062659060535,700605
2021-09-025885945885901,400590
2021-09-0159459458859111,100591
2021-08-315855895805847,200584
2021-08-305905935855903,700590
2021-08-275905905855851,200585
2021-08-265935935875881,300588
2021-08-255825905785883,300588
2021-08-245795795785781,400578
2021-08-235795825785802,600580
2021-08-205825855795792,900579
2021-08-195835885815813,500581
2021-08-185915915815864,900586
2021-08-175975975815849,800584
2021-08-1661361357759728,400597
2021-08-1362062460561638,000616
2021-08-1260062459962033,000620
2021-08-115945955815906,100590
2021-08-105965965845873,400587
2021-08-065925985915962,300596
2021-08-055926065925944,700594
2021-08-045915925855894,700589
2021-08-035885895825894,000589
2021-08-0259461058058124,200581
2021-07-305955955945949,000594
2021-07-295955965945952,800595
2021-07-285955955945952,100595
2021-07-276016015955954,800595
2021-07-266016025945988,600598
2021-07-215965995935995,000599
2021-07-206036035955958,300595
2021-07-196096146066063,300606
2021-07-166036086036084,400608
2021-07-1561061060160710,700607
2021-07-1462062060761417,200614
2021-07-1363364262462429,900624
2021-07-1261863761163445,400634
2021-07-0961061860461815,600618
2021-07-0862062760962520,700625
2021-07-0761463460962021,700620
2021-07-066136176116126,400612
2021-07-0563864961261345,500613
2021-07-0261862761362712,000627
2021-07-016056146056142,300614
2021-06-306136136046044,300604
2021-06-296066146046113,000611
2021-06-286056076036036,800603
2021-06-256126126036066,600606
2021-06-246096156096126,200612
2021-06-236026106026095,200609
2021-06-226016106016015,200601
2021-06-216096096006006,400600
2021-06-1862062060561217,700612
2021-06-1761062561062311,800623
2021-06-166076146066106,300610
2021-06-156096166066098,700609
2021-06-146136136056057,200605
2021-06-115986105986105,400610
2021-06-10593597593597900597
2021-06-095895975895963,400596
2021-06-085936025915926,900592
2021-06-075935955895897,300589
2021-06-046006015915985,400598
2021-06-035895985895935,600593
2021-06-025985985925952,600595
2021-06-015916015915926,500592
2021-05-315925955855936,800593
2021-05-285975975915923,900592
2021-05-275936055935982,700598
2021-05-265935995935962,100596
2021-05-256036035905927,100592
2021-05-24601606601603800603
2021-05-2161261260060011,700600
2021-05-2060461960361613,900616
2021-05-1960262159660317,300603
2021-05-186016015955972,000597
2021-05-1758860458860110,100601
2021-05-146006005875889,000588
2021-05-1359061658459648,800596
2021-05-126006015895927,100592
2021-05-116026056016042,600604
2021-05-106006055986004,900600
2021-05-076036035985983,100598
2021-05-065956045956046,600604
2021-04-305905955865933,600593
2021-04-285946055845848,100584
2021-04-275905985875914,600591
2021-04-265945965915913,900591
2021-04-235985985905953,200595
2021-04-225986135916029,300602
2021-04-2160360357259731,900597
2021-04-206006035976031,900603
2021-04-196046106016024,100602
2021-04-165956045916044,700604
2021-04-1560460459259510,100595
2021-04-145966085936088,700608
2021-04-135915985915963,200596
2021-04-125915955885953,400595
2021-04-095885945865914,200591
2021-04-085965965905901,900590
2021-04-075905975905972,200597
2021-04-065985985925925,100592
2021-04-055945995945994,400599
2021-04-025965965915961,100596
2021-04-015946005945962,600596
2021-03-316006005945961,600596
2021-03-305896005886003,100600
2021-03-296006025985984,900598
2021-03-266066065936006,200600
2021-03-255996015976011,500601
2021-03-245975975875887,500588
2021-03-236046075975978,300597
2021-03-226026085986028,900602
2021-03-1958761058160136,400601
2021-03-185905905825875,000587
2021-03-1759059558558512,500585
2021-03-1657960057959334,900593
2021-03-155835835765793,600579
2021-03-125735785735752,300575
2021-03-115695745695732,600573
2021-03-105705725695722,000572
2021-03-095715715665702,900570
2021-03-085675855665665,900566
2021-03-055655715645654,900565
2021-03-045635735635644,500564
2021-03-035665685635637,400563
2021-03-025685715655666,000566
2021-03-015685785685684,000568
2021-02-265735755695725,600572
2021-02-255715745705702,600570
2021-02-245695795695706,800570
2021-02-225705745675695,500569
2021-02-195695715665714,700571
2021-02-185795795685695,400569
2021-02-175685735615739,800573
2021-02-1658458456656914,800569
2021-02-1558659257858237,700582
2021-02-125775805755764,900576
2021-02-105705765685738,700573
2021-02-095745745675689,600568
2021-02-0857457857357325,400573
2021-02-0559860057057669,800576
2021-02-04623632592595180,700595
2021-02-03573663568663296,500663
2021-02-025575645535636,300563
2021-02-015465585465574,600557
2021-01-295475475435431,600543
2021-01-285405465335443,900544
2021-01-275465505455502,000550
2021-01-265445485405435,700543
2021-01-255505505405442,700544
2021-01-225465495415456,900545
2021-01-215465465445452,300545
2021-01-205465545435465,200546
2021-01-195615615465567,900556
2021-01-1853958453654111,200541
2021-01-155425425405421,200542
2021-01-145485495415423,200542
2021-01-135545545425474,500547
2021-01-125445595435528,800552
2021-01-085325405325353,000535
2021-01-075355355305322,200532
2021-01-065225315225312,100531
2021-01-055255265185212,700521
2021-01-045355365255281,800528

分割・併合履歴 : なし