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