1730 麻生フオームクリート(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 266 | 301 | 266 | 301 | 4,000 | 301 |
| 2003-12-17 | 282 | 297 | 282 | 297 | 2,000 | 297 |
| 2003-12-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-11-28 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-11-27 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-11-26 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2003-11-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-11-12 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2003-11-11 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-11-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-11-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-30 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-10-27 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2003-10-22 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-10-21 | 315 | 322 | 315 | 322 | 12,000 | 322 |
| 2003-10-20 | 297 | 312 | 297 | 312 | 4,000 | 312 |
| 2003-10-16 | 302 | 302 | 297 | 297 | 2,000 | 297 |
| 2003-10-10 | 294 | 314 | 294 | 314 | 4,000 | 314 |
| 2003-10-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-10-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-09-25 | 311 | 311 | 302 | 302 | 4,000 | 302 |
| 2003-09-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-09-04 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2003-09-02 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 2003-09-01 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2003-08-29 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2003-08-28 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2003-08-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-08-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-08-25 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2003-08-20 | 280 | 300 | 280 | 300 | 3,000 | 300 |
| 2003-08-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2003-07-31 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-07-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-07-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-07-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-07-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-07-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-07-08 | 310 | 319 | 310 | 319 | 7,000 | 319 |
| 2003-06-30 | 324 | 334 | 324 | 334 | 2,000 | 334 |
| 2003-06-27 | 310 | 314 | 310 | 314 | 2,000 | 314 |
| 2003-06-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-06-25 | 295 | 300 | 295 | 295 | 7,000 | 295 |
| 2003-06-24 | 285 | 290 | 285 | 290 | 10,000 | 290 |
| 2003-06-23 | 275 | 285 | 275 | 285 | 24,000 | 285 |
| 2003-06-20 | 275 | 280 | 275 | 275 | 14,000 | 275 |
| 2003-06-19 | 256 | 275 | 256 | 270 | 66,000 | 270 |
| 2003-06-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-06-17 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2003-05-27 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-05-26 | 267 | 270 | 267 | 270 | 7,000 | 270 |
| 2003-04-30 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-04-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-04-02 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2003-03-31 | 271 | 276 | 271 | 276 | 2,000 | 276 |
| 2003-03-25 | 270 | 280 | 270 | 280 | 9,000 | 280 |
| 2003-03-24 | 270 | 281 | 265 | 281 | 12,000 | 281 |
| 2003-03-11 | 270 | 285 | 270 | 285 | 2,000 | 285 |
| 2003-03-10 | 270 | 285 | 270 | 285 | 48,000 | 285 |
| 2003-02-28 | 291 | 315 | 291 | 315 | 11,000 | 315 |
| 2003-02-24 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-02-21 | 301 | 309 | 301 | 309 | 2,000 | 309 |
| 2003-02-19 | 315 | 320 | 315 | 320 | 6,000 | 320 |
| 2003-01-15 | 345 | 345 | 345 | 345 | 30,000 | 345 |
| 2003-01-14 | 316 | 345 | 316 | 345 | 9,000 | 345 |
| 2003-01-09 | 302 | 347 | 302 | 347 | 10,000 | 347 |
分割・併合履歴 ： なし
