1730 麻生フオームクリート(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 475 | 475 | 467 | 467 | 3,000 | 467 |
| 2022-05-18 | 474 | 474 | 469 | 471 | 400 | 471 |
| 2022-05-17 | 466 | 474 | 465 | 474 | 1,000 | 474 |
| 2022-05-16 | 467 | 473 | 465 | 469 | 2,300 | 469 |
| 2022-05-13 | 470 | 470 | 466 | 467 | 3,100 | 467 |
| 2022-05-12 | 467 | 472 | 467 | 472 | 1,300 | 472 |
| 2022-05-11 | 476 | 479 | 465 | 467 | 1,600 | 467 |
| 2022-05-10 | 469 | 477 | 469 | 470 | 600 | 470 |
| 2022-05-09 | 465 | 473 | 460 | 473 | 1,400 | 473 |
| 2022-05-06 | 465 | 473 | 465 | 469 | 1,800 | 469 |
| 2022-05-02 | 479 | 479 | 466 | 473 | 700 | 473 |
| 2022-04-28 | 462 | 474 | 461 | 474 | 4,700 | 474 |
| 2022-04-27 | 466 | 466 | 466 | 466 | 300 | 466 |
| 2022-04-26 | 460 | 475 | 460 | 474 | 800 | 474 |
| 2022-04-25 | 489 | 489 | 448 | 470 | 3,300 | 470 |
| 2022-04-22 | 471 | 499 | 471 | 495 | 17,500 | 495 |
| 2022-04-21 | 462 | 465 | 462 | 463 | 1,300 | 463 |
| 2022-04-20 | 450 | 470 | 450 | 462 | 4,100 | 462 |
| 2022-04-19 | 443 | 450 | 443 | 450 | 1,600 | 450 |
| 2022-04-18 | 451 | 452 | 451 | 451 | 1,100 | 451 |
| 2022-04-15 | 461 | 461 | 455 | 455 | 500 | 455 |
| 2022-04-14 | 460 | 468 | 460 | 461 | 500 | 461 |
| 2022-04-13 | 459 | 460 | 450 | 460 | 2,000 | 460 |
| 2022-04-12 | 457 | 459 | 456 | 459 | 300 | 459 |
| 2022-04-11 | 453 | 458 | 453 | 457 | 500 | 457 |
| 2022-04-08 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2022-04-07 | 457 | 457 | 457 | 457 | 500 | 457 |
| 2022-04-06 | 459 | 459 | 457 | 457 | 1,000 | 457 |
| 2022-04-05 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2022-04-04 | 454 | 457 | 452 | 457 | 400 | 457 |
| 2022-04-01 | 450 | 457 | 450 | 456 | 700 | 456 |
| 2022-03-31 | 449 | 450 | 449 | 450 | 1,000 | 450 |
| 2022-03-30 | 453 | 453 | 452 | 452 | 600 | 452 |
| 2022-03-29 | 455 | 455 | 450 | 450 | 1,200 | 450 |
| 2022-03-28 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2022-03-25 | 450 | 454 | 450 | 454 | 1,600 | 454 |
| 2022-03-24 | 454 | 454 | 447 | 454 | 800 | 454 |
| 2022-03-23 | 442 | 454 | 442 | 454 | 1,700 | 454 |
| 2022-03-22 | 447 | 454 | 441 | 442 | 3,300 | 442 |
| 2022-03-18 | 451 | 455 | 447 | 455 | 1,700 | 455 |
| 2022-03-17 | 450 | 457 | 448 | 451 | 3,800 | 451 |
| 2022-03-16 | 446 | 446 | 438 | 438 | 1,300 | 438 |
| 2022-03-15 | 436 | 446 | 436 | 446 | 1,700 | 446 |
| 2022-03-14 | 438 | 444 | 437 | 444 | 900 | 444 |
| 2022-03-11 | 439 | 445 | 439 | 445 | 800 | 445 |
| 2022-03-10 | 448 | 448 | 424 | 434 | 2,400 | 434 |
| 2022-03-09 | - | - | - | 441 | - | 441 |
| 2022-03-08 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2022-03-07 | 441 | 442 | 441 | 442 | 900 | 442 |
| 2022-03-04 | 441 | 446 | 441 | 442 | 1,300 | 442 |
| 2022-03-03 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2022-03-02 | 458 | 458 | 450 | 450 | 2,700 | 450 |
| 2022-03-01 | 446 | 446 | 441 | 445 | 1,000 | 445 |
| 2022-02-28 | 442 | 448 | 442 | 448 | 500 | 448 |
| 2022-02-25 | - | - | - | 440 | - | 440 |
| 2022-02-24 | 456 | 456 | 439 | 440 | 2,900 | 440 |
| 2022-02-22 | 456 | 456 | 456 | 456 | 200 | 456 |
| 2022-02-21 | 458 | 458 | 452 | 457 | 800 | 457 |
| 2022-02-18 | 447 | 467 | 447 | 467 | 1,100 | 467 |
| 2022-02-17 | 444 | 454 | 444 | 454 | 2,500 | 454 |
| 2022-02-16 | 456 | 461 | 448 | 448 | 1,400 | 448 |
| 2022-02-15 | 460 | 463 | 457 | 457 | 400 | 457 |
| 2022-02-14 | 451 | 465 | 451 | 465 | 400 | 465 |
| 2022-02-10 | 455 | 464 | 455 | 464 | 500 | 464 |
| 2022-02-09 | 458 | 461 | 456 | 461 | 500 | 461 |
| 2022-02-08 | 458 | 465 | 449 | 449 | 2,900 | 449 |
| 2022-02-07 | 465 | 465 | 450 | 450 | 4,000 | 450 |
| 2022-02-04 | 468 | 468 | 454 | 465 | 11,100 | 465 |
| 2022-02-03 | 460 | 483 | 442 | 483 | 10,600 | 483 |
| 2022-02-02 | 455 | 465 | 455 | 460 | 1,300 | 460 |
| 2022-02-01 | 450 | 462 | 450 | 462 | 1,800 | 462 |
| 2022-01-31 | 443 | 456 | 443 | 456 | 400 | 456 |
| 2022-01-28 | 440 | 457 | 440 | 457 | 1,100 | 457 |
| 2022-01-27 | 445 | 445 | 438 | 440 | 3,100 | 440 |
| 2022-01-26 | 455 | 462 | 453 | 453 | 1,200 | 453 |
| 2022-01-25 | 453 | 454 | 451 | 451 | 400 | 451 |
| 2022-01-24 | 454 | 454 | 454 | 454 | 200 | 454 |
| 2022-01-21 | 449 | 449 | 449 | 449 | 500 | 449 |
| 2022-01-20 | 449 | 450 | 449 | 450 | 1,700 | 450 |
| 2022-01-19 | 446 | 451 | 446 | 449 | 1,700 | 449 |
| 2022-01-18 | 450 | 451 | 445 | 445 | 1,700 | 445 |
| 2022-01-17 | 446 | 452 | 446 | 452 | 500 | 452 |
| 2022-01-14 | 451 | 451 | 446 | 446 | 2,600 | 446 |
| 2022-01-13 | 463 | 463 | 437 | 452 | 3,100 | 452 |
| 2022-01-12 | 457 | 457 | 451 | 456 | 1,000 | 456 |
| 2022-01-11 | 467 | 467 | 457 | 457 | 2,800 | 457 |
| 2022-01-07 | 470 | 470 | 461 | 461 | 1,700 | 461 |
| 2022-01-06 | 476 | 476 | 464 | 466 | 1,400 | 466 |
| 2022-01-05 | 478 | 478 | 472 | 476 | 700 | 476 |
| 2022-01-04 | 478 | 487 | 477 | 478 | 1,600 | 478 |
分割・併合履歴 ： なし
