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
2021-04-206006035976031,900603
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