1730 麻生フオームクリート(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 315 | 350 | 315 | 350 | 16,000 | 350 |
| 2001-12-27 | 295 | 325 | 295 | 325 | 8,000 | 325 |
| 2001-12-26 | 251 | 293 | 251 | 293 | 6,000 | 293 |
| 2001-12-14 | 278 | 293 | 278 | 293 | 4,000 | 293 |
| 2001-12-13 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2001-12-12 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2001-12-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-12-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-12-03 | 257 | 297 | 257 | 297 | 2,000 | 297 |
| 2001-11-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-11-21 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2001-11-01 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2001-10-31 | 314 | 351 | 314 | 351 | 7,000 | 351 |
| 2001-10-30 | 290 | 314 | 290 | 314 | 8,000 | 314 |
| 2001-10-26 | 280 | 314 | 280 | 314 | 3,000 | 314 |
| 2001-10-19 | 276 | 310 | 276 | 310 | 3,000 | 310 |
| 2001-10-18 | 275 | 309 | 275 | 309 | 5,000 | 309 |
| 2001-10-15 | 276 | 311 | 272 | 311 | 10,000 | 311 |
| 2001-10-11 | 300 | 314 | 300 | 314 | 2,000 | 314 |
| 2001-10-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-09-28 | 299 | 315 | 299 | 315 | 5,000 | 315 |
| 2001-09-13 | 260 | 280 | 260 | 280 | 3,000 | 280 |
| 2001-09-10 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2001-09-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-09-03 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-08-30 | 322 | 328 | 322 | 328 | 2,000 | 328 |
| 2001-08-27 | 308 | 327 | 308 | 327 | 6,000 | 327 |
| 2001-08-24 | 315 | 315 | 308 | 308 | 5,000 | 308 |
| 2001-08-23 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 2001-08-22 | 315 | 325 | 315 | 325 | 3,000 | 325 |
| 2001-08-20 | 320 | 340 | 320 | 340 | 4,000 | 340 |
| 2001-08-14 | 323 | 340 | 323 | 340 | 3,000 | 340 |
| 2001-08-13 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2001-08-10 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2001-08-08 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2001-08-07 | 311 | 325 | 311 | 323 | 6,000 | 323 |
| 2001-08-03 | 314 | 317 | 314 | 317 | 2,000 | 317 |
| 2001-08-02 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2001-08-01 | 330 | 330 | 311 | 311 | 2,000 | 311 |
| 2001-07-31 | 307 | 350 | 307 | 350 | 16,000 | 350 |
| 2001-07-30 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2001-07-27 | 304 | 310 | 304 | 310 | 2,000 | 310 |
| 2001-07-26 | 314 | 314 | 290 | 290 | 10,000 | 290 |
| 2001-07-23 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2001-07-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-07-18 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2001-07-17 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-07-16 | 305 | 306 | 305 | 305 | 6,000 | 305 |
| 2001-07-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-07-12 | 309 | 310 | 306 | 310 | 7,000 | 310 |
| 2001-07-11 | 310 | 330 | 305 | 305 | 25,000 | 305 |
| 2001-07-10 | 308 | 315 | 307 | 310 | 4,000 | 310 |
| 2001-07-09 | 320 | 320 | 305 | 305 | 8,000 | 305 |
| 2001-07-05 | 339 | 350 | 339 | 350 | 7,000 | 350 |
| 2001-07-04 | 335 | 335 | 332 | 332 | 2,000 | 332 |
| 2001-07-03 | 332 | 354 | 331 | 354 | 8,000 | 354 |
| 2001-07-02 | 360 | 360 | 350 | 350 | 8,000 | 350 |
| 2001-06-29 | 336 | 360 | 336 | 360 | 9,000 | 360 |
| 2001-06-28 | 345 | 349 | 330 | 349 | 3,000 | 349 |
| 2001-06-27 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2001-06-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-06-21 | 331 | 355 | 331 | 355 | 3,000 | 355 |
| 2001-06-15 | 350 | 370 | 330 | 370 | 19,000 | 370 |
| 2001-06-14 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2001-06-12 | 350 | 370 | 350 | 370 | 2,000 | 370 |
| 2001-06-08 | 360 | 377 | 360 | 377 | 2,000 | 377 |
| 2001-06-07 | 365 | 380 | 365 | 380 | 2,000 | 380 |
| 2001-06-06 | 350 | 385 | 330 | 340 | 13,000 | 340 |
| 2001-06-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-06-01 | 399 | 399 | 389 | 389 | 39,000 | 389 |
| 2001-05-31 | 340 | 410 | 340 | 410 | 33,000 | 410 |
| 2001-05-30 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 2001-05-25 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2001-05-24 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-05-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-05-22 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-05-17 | 330 | 350 | 330 | 350 | 2,000 | 350 |
| 2001-05-16 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2001-05-15 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2001-05-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-05-11 | 365 | 365 | 350 | 350 | 10,000 | 350 |
| 2001-05-10 | 360 | 370 | 360 | 370 | 12,000 | 370 |
| 2001-05-09 | 360 | 370 | 359 | 370 | 8,000 | 370 |
| 2001-05-08 | 360 | 360 | 349 | 360 | 8,000 | 360 |
| 2001-05-07 | 369 | 370 | 360 | 360 | 6,000 | 360 |
| 2001-05-02 | 370 | 377 | 364 | 364 | 16,000 | 364 |
| 2001-05-01 | 355 | 380 | 349 | 365 | 30,000 | 365 |
| 2001-04-27 | 330 | 355 | 330 | 355 | 18,000 | 355 |
| 2001-04-26 | 348 | 348 | 335 | 335 | 11,000 | 335 |
| 2001-04-25 | 335 | 346 | 335 | 346 | 28,000 | 346 |
| 2001-04-24 | 310 | 335 | 310 | 310 | 21,000 | 310 |
| 2001-04-23 | 310 | 314 | 310 | 314 | 11,000 | 314 |
| 2001-04-20 | 301 | 309 | 301 | 307 | 9,000 | 307 |
| 2001-04-19 | 345 | 350 | 330 | 331 | 15,000 | 331 |
| 2001-04-18 | 303 | 335 | 301 | 330 | 28,000 | 330 |
| 2001-04-17 | 305 | 305 | 297 | 303 | 33,000 | 303 |
| 2001-04-16 | 330 | 330 | 307 | 307 | 31,000 | 307 |
| 2001-04-13 | 340 | 340 | 326 | 333 | 29,000 | 333 |
| 2001-04-12 | 354 | 354 | 333 | 345 | 29,000 | 345 |
| 2001-04-11 | 360 | 360 | 330 | 349 | 96,000 | 349 |
| 2001-04-10 | 380 | 380 | 380 | 380 | 404,000 | 380 |
分割・併合履歴 ： なし
