1730 麻生フオームクリート(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-12-24 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2004-12-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-12-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-12-20 | 293 | 295 | 290 | 295 | 5,000 | 295 |
| 2004-12-17 | 292 | 292 | 290 | 290 | 2,000 | 290 |
| 2004-12-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-12-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-12-13 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2004-12-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-12-06 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2004-12-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2004-11-30 | 300 | 300 | 290 | 295 | 7,000 | 295 |
| 2004-11-26 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-11-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-11-22 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-11-18 | 287 | 296 | 287 | 296 | 2,000 | 296 |
| 2004-11-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-11-10 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2004-11-02 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2004-10-29 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 2004-10-28 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2004-10-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-10-25 | 313 | 314 | 313 | 313 | 3,000 | 313 |
| 2004-10-22 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2004-10-21 | 307 | 309 | 306 | 306 | 6,000 | 306 |
| 2004-10-20 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2004-10-19 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-10-18 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2004-10-14 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-10-13 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2004-10-12 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2004-10-08 | 303 | 303 | 302 | 303 | 6,000 | 303 |
| 2004-10-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-10-01 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2004-09-30 | 305 | 305 | 303 | 303 | 11,000 | 303 |
| 2004-09-29 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2004-09-28 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2004-09-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-09-24 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2004-09-22 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2004-09-21 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 2004-09-16 | 307 | 307 | 305 | 305 | 2,000 | 305 |
| 2004-09-15 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-09-14 | 304 | 306 | 304 | 306 | 6,000 | 306 |
| 2004-09-13 | 304 | 308 | 304 | 308 | 2,000 | 308 |
| 2004-09-10 | 308 | 308 | 305 | 305 | 5,000 | 305 |
| 2004-09-09 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-09-07 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-09-03 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2004-08-31 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2004-08-30 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2004-08-26 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-08-25 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2004-08-24 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2004-08-23 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-08-17 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-08-16 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2004-08-13 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2004-08-11 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2004-08-10 | 290 | 298 | 290 | 298 | 19,000 | 298 |
| 2004-08-09 | 300 | 300 | 290 | 290 | 25,000 | 290 |
| 2004-08-06 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2004-07-30 | 305 | 308 | 305 | 308 | 6,000 | 308 |
| 2004-07-29 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2004-07-28 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2004-07-27 | 306 | 306 | 300 | 301 | 15,000 | 301 |
| 2004-07-26 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2004-07-23 | 300 | 302 | 300 | 302 | 3,000 | 302 |
| 2004-07-20 | 300 | 304 | 300 | 304 | 6,000 | 304 |
| 2004-07-16 | 297 | 304 | 290 | 304 | 13,000 | 304 |
| 2004-07-15 | 300 | 300 | 296 | 297 | 8,000 | 297 |
| 2004-07-14 | 300 | 300 | 299 | 300 | 5,000 | 300 |
| 2004-07-13 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2004-07-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-07-09 | 291 | 295 | 290 | 292 | 14,000 | 292 |
| 2004-07-08 | 292 | 292 | 292 | 292 | 8,000 | 292 |
| 2004-07-07 | 290 | 295 | 290 | 290 | 16,000 | 290 |
| 2004-07-06 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2004-07-05 | 300 | 300 | 295 | 295 | 13,000 | 295 |
| 2004-07-02 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2004-07-01 | 302 | 305 | 300 | 300 | 38,000 | 300 |
| 2004-06-30 | 305 | 305 | 300 | 304 | 15,000 | 304 |
| 2004-06-29 | 308 | 309 | 306 | 306 | 21,000 | 306 |
| 2004-06-28 | 299 | 305 | 299 | 305 | 23,000 | 305 |
| 2004-06-25 | 288 | 299 | 288 | 299 | 38,000 | 299 |
| 2004-06-24 | 288 | 288 | 283 | 283 | 6,000 | 283 |
| 2004-06-23 | 288 | 288 | 285 | 288 | 11,000 | 288 |
| 2004-06-22 | 280 | 288 | 280 | 282 | 12,000 | 282 |
| 2004-06-21 | 285 | 285 | 276 | 280 | 22,000 | 280 |
| 2004-06-18 | 277 | 280 | 276 | 276 | 11,000 | 276 |
| 2004-06-17 | 279 | 280 | 276 | 276 | 29,000 | 276 |
| 2004-06-16 | 275 | 276 | 270 | 276 | 25,000 | 276 |
| 2004-06-15 | 279 | 279 | 275 | 275 | 15,000 | 275 |
| 2004-06-14 | 282 | 286 | 277 | 277 | 14,000 | 277 |
| 2004-06-11 | 270 | 275 | 270 | 272 | 23,000 | 272 |
| 2004-06-10 | 267 | 271 | 267 | 271 | 5,000 | 271 |
| 2004-06-09 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-06-08 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-06-07 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 2004-06-04 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-06-03 | 270 | 270 | 264 | 264 | 4,000 | 264 |
| 2004-06-01 | 264 | 270 | 264 | 270 | 6,000 | 270 |
| 2004-05-31 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2004-05-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-05-27 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-05-26 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2004-05-25 | 267 | 267 | 261 | 267 | 10,000 | 267 |
| 2004-05-24 | 256 | 265 | 256 | 265 | 7,000 | 265 |
| 2004-05-21 | 261 | 261 | 255 | 255 | 5,000 | 255 |
| 2004-05-20 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-05-19 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2004-05-18 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 2004-05-17 | 259 | 259 | 250 | 250 | 16,000 | 250 |
| 2004-05-14 | 259 | 260 | 255 | 255 | 14,000 | 255 |
| 2004-05-13 | 262 | 265 | 260 | 260 | 12,000 | 260 |
| 2004-05-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2004-05-11 | 268 | 275 | 268 | 269 | 13,000 | 269 |
| 2004-05-10 | 276 | 280 | 271 | 271 | 12,000 | 271 |
| 2004-05-07 | 280 | 280 | 274 | 275 | 29,000 | 275 |
| 2004-05-06 | 284 | 284 | 280 | 280 | 4,000 | 280 |
| 2004-04-30 | 283 | 283 | 279 | 279 | 33,000 | 279 |
| 2004-04-28 | 290 | 290 | 280 | 281 | 41,000 | 281 |
| 2004-04-27 | 295 | 295 | 294 | 294 | 3,000 | 294 |
| 2004-04-26 | 296 | 296 | 294 | 294 | 5,000 | 294 |
| 2004-04-23 | 299 | 299 | 296 | 296 | 5,000 | 296 |
| 2004-04-22 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2004-04-21 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2004-04-20 | 298 | 298 | 295 | 295 | 18,000 | 295 |
| 2004-04-19 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2004-04-16 | 290 | 300 | 290 | 300 | 5,000 | 300 |
| 2004-04-15 | 293 | 295 | 290 | 290 | 12,000 | 290 |
| 2004-04-14 | 298 | 298 | 290 | 293 | 28,000 | 293 |
| 2004-04-13 | 298 | 298 | 295 | 296 | 12,000 | 296 |
| 2004-04-12 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-04-09 | 296 | 296 | 290 | 290 | 17,000 | 290 |
| 2004-04-08 | 300 | 300 | 290 | 296 | 11,000 | 296 |
| 2004-04-07 | 291 | 291 | 290 | 290 | 14,000 | 290 |
| 2004-04-06 | 290 | 295 | 290 | 295 | 13,000 | 295 |
| 2004-04-05 | 291 | 295 | 290 | 290 | 14,000 | 290 |
| 2004-04-01 | 294 | 294 | 291 | 291 | 4,000 | 291 |
| 2004-03-30 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2004-03-29 | 297 | 297 | 296 | 296 | 3,000 | 296 |
| 2004-03-26 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-03-25 | 300 | 301 | 300 | 301 | 13,000 | 301 |
| 2004-03-24 | 310 | 310 | 305 | 305 | 9,000 | 305 |
| 2004-03-23 | 330 | 330 | 310 | 310 | 6,000 | 310 |
| 2004-03-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-03-19 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-03-18 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2004-03-17 | 317 | 317 | 307 | 307 | 2,000 | 307 |
| 2004-03-16 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-03-15 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-03-12 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2004-03-11 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 2004-03-10 | 313 | 313 | 308 | 308 | 2,000 | 308 |
| 2004-03-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-02-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-02-24 | 325 | 335 | 325 | 335 | 2,000 | 335 |
| 2004-02-13 | 301 | 315 | 300 | 315 | 3,000 | 315 |
| 2004-02-09 | 300 | 315 | 300 | 315 | 3,000 | 315 |
| 2004-02-05 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-02-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-01-21 | 310 | 311 | 310 | 310 | 11,000 | 310 |
| 2004-01-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-01-14 | 292 | 292 | 292 | 292 | 1,000 | 292 |
分割・併合履歴 ： なし
