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
2001-12-2831535031535016,000350
2001-12-272953252953258,000325
2001-12-262512932512936,000293
2001-12-142782932782934,000293
2001-12-132762762762762,000276
2001-12-122812812812812,000281
2001-12-072902902902901,000290
2001-12-062912912912911,000291
2001-12-032572972572972,000297
2001-11-223103103103101,000310
2001-11-212872872872872,000287
2001-11-013213213213211,000321
2001-10-313143513143517,000351
2001-10-302903142903148,000314
2001-10-262803142803143,000314
2001-10-192763102763103,000310
2001-10-182753092753095,000309
2001-10-1527631127231110,000311
2001-10-113003143003142,000314
2001-10-043153153153151,000315
2001-09-282993152993155,000315
2001-09-132602802602803,000280
2001-09-102903002903003,000300
2001-09-043003003003001,000300
2001-09-033083083083081,000308
2001-08-303223283223282,000328
2001-08-273083273083276,000327
2001-08-243153153083085,000308
2001-08-233203203103104,000310
2001-08-223153253153253,000325
2001-08-203203403203404,000340
2001-08-143233403233403,000340
2001-08-133233233233231,000323
2001-08-103233233233233,000323
2001-08-083163163163162,000316
2001-08-073113253113236,000323
2001-08-033143173143172,000317
2001-08-023123123123121,000312
2001-08-013303303113112,000311
2001-07-3130735030735016,000350
2001-07-303293293293291,000329
2001-07-273043103043102,000310
2001-07-2631431429029010,000290
2001-07-233103103103106,000310
2001-07-193103103103101,000310
2001-07-183053063053063,000306
2001-07-173053053053053,000305
2001-07-163053063053056,000305
2001-07-133053053053051,000305
2001-07-123093103063107,000310
2001-07-1131033030530525,000305
2001-07-103083153073104,000310
2001-07-093203203053058,000305
2001-07-053393503393507,000350
2001-07-043353353323322,000332
2001-07-033323543313548,000354
2001-07-023603603503508,000350
2001-06-293363603363609,000360
2001-06-283453493303493,000349
2001-06-273403503403505,000350
2001-06-263503503503501,000350
2001-06-213313553313553,000355
2001-06-1535037033037019,000370
2001-06-143403503403503,000350
2001-06-123503703503702,000370
2001-06-083603773603772,000377
2001-06-073653803653802,000380
2001-06-0635038533034013,000340
2001-06-043603603603601,000360
2001-06-0139939938938939,000389
2001-05-3134041034041033,000410
2001-05-303493493493495,000349
2001-05-253303303303307,000330
2001-05-243303303303305,000330
2001-05-233503503503501,000350
2001-05-223503503503504,000350
2001-05-173303503303502,000350
2001-05-163503503503505,000350
2001-05-153503603503605,000360
2001-05-143503503503501,000350
2001-05-1136536535035010,000350
2001-05-1036037036037012,000370
2001-05-093603703593708,000370
2001-05-083603603493608,000360
2001-05-073693703603606,000360
2001-05-0237037736436416,000364
2001-05-0135538034936530,000365
2001-04-2733035533035518,000355
2001-04-2634834833533511,000335
2001-04-2533534633534628,000346
2001-04-2431033531031021,000310
2001-04-2331031431031411,000314
2001-04-203013093013079,000307
2001-04-1934535033033115,000331
2001-04-1830333530133028,000330
2001-04-1730530529730333,000303
2001-04-1633033030730731,000307
2001-04-1334034032633329,000333
2001-04-1235435433334529,000345
2001-04-1136036033034996,000349
2001-04-10380380380380404,000380

分割・併合履歴 : なし