1730 麻生フオームクリート(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 355 | 365 | 355 | 365 | 2,000 | 365 |
| 2002-12-27 | 347 | 355 | 347 | 355 | 2,000 | 355 |
| 2002-12-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-12-20 | 302 | 315 | 302 | 315 | 2,000 | 315 |
| 2002-12-12 | 300 | 315 | 300 | 315 | 5,000 | 315 |
| 2002-12-10 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2002-12-09 | 316 | 330 | 310 | 330 | 34,000 | 330 |
| 2002-12-06 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2002-11-29 | 350 | 392 | 350 | 392 | 18,000 | 392 |
| 2002-11-28 | 330 | 360 | 330 | 360 | 10,000 | 360 |
| 2002-11-27 | 320 | 335 | 300 | 335 | 10,000 | 335 |
| 2002-11-26 | 300 | 315 | 300 | 315 | 13,000 | 315 |
| 2002-11-22 | 290 | 300 | 290 | 300 | 4,000 | 300 |
| 2002-11-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-11-14 | 287 | 296 | 287 | 296 | 2,000 | 296 |
| 2002-11-13 | 280 | 295 | 280 | 295 | 3,000 | 295 |
| 2002-11-07 | 280 | 310 | 280 | 310 | 12,000 | 310 |
| 2002-11-01 | 290 | 310 | 290 | 310 | 4,000 | 310 |
| 2002-10-25 | 303 | 319 | 300 | 319 | 20,000 | 319 |
| 2002-09-17 | 300 | 323 | 300 | 323 | 9,000 | 323 |
| 2002-09-11 | 295 | 299 | 295 | 299 | 4,000 | 299 |
| 2002-09-10 | 299 | 300 | 295 | 300 | 3,000 | 300 |
| 2002-09-09 | 285 | 300 | 285 | 300 | 10,000 | 300 |
| 2002-09-03 | 280 | 285 | 270 | 285 | 4,000 | 285 |
| 2002-08-30 | 280 | 300 | 271 | 300 | 12,000 | 300 |
| 2002-08-28 | 277 | 293 | 277 | 293 | 8,000 | 293 |
| 2002-08-26 | 280 | 295 | 280 | 295 | 5,000 | 295 |
| 2002-08-23 | 290 | 300 | 290 | 300 | 4,000 | 300 |
| 2002-08-21 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2002-08-16 | 265 | 285 | 265 | 285 | 7,000 | 285 |
| 2002-08-06 | 282 | 287 | 267 | 287 | 8,000 | 287 |
| 2002-08-02 | 260 | 300 | 260 | 300 | 4,000 | 300 |
| 2002-07-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-01 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-06-28 | 310 | 315 | 310 | 315 | 10,000 | 315 |
| 2002-06-21 | 261 | 318 | 261 | 318 | 7,000 | 318 |
| 2002-06-11 | 284 | 309 | 284 | 309 | 4,000 | 309 |
| 2002-06-10 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2002-06-07 | 275 | 318 | 275 | 318 | 5,000 | 318 |
| 2002-06-03 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2002-05-31 | 300 | 319 | 300 | 319 | 8,000 | 319 |
| 2002-05-30 | 290 | 300 | 289 | 300 | 22,000 | 300 |
| 2002-05-29 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2002-05-27 | 270 | 279 | 270 | 279 | 4,000 | 279 |
| 2002-05-23 | 255 | 267 | 255 | 267 | 3,000 | 267 |
| 2002-05-22 | 235 | 255 | 235 | 255 | 4,000 | 255 |
| 2002-05-21 | 235 | 259 | 235 | 259 | 4,000 | 259 |
| 2002-05-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-05-08 | 245 | 260 | 245 | 260 | 5,000 | 260 |
| 2002-05-07 | 244 | 245 | 244 | 245 | 4,000 | 245 |
| 2002-05-01 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-04-30 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-04-24 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-04-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-04-18 | 219 | 219 | 200 | 210 | 4,000 | 210 |
| 2002-04-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-11 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-04-10 | 230 | 230 | 220 | 225 | 5,000 | 225 |
| 2002-04-09 | 232 | 232 | 220 | 225 | 14,000 | 225 |
| 2002-04-08 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-04-04 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2002-04-03 | 267 | 267 | 260 | 260 | 3,000 | 260 |
| 2002-03-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-03-25 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2002-03-20 | 280 | 290 | 265 | 290 | 8,000 | 290 |
| 2002-02-27 | 281 | 320 | 281 | 320 | 12,000 | 320 |
| 2002-01-30 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2002-01-25 | 240 | 260 | 240 | 260 | 3,000 | 260 |
| 2002-01-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-01-23 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2002-01-22 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 2002-01-21 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2002-01-17 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-01-16 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-01-11 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2002-01-10 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2002-01-09 | 268 | 300 | 268 | 300 | 12,000 | 300 |
分割・併合履歴 ： なし
