1730 麻生フオームクリート(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-12-28 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2005-12-27 | 455 | 460 | 455 | 458 | 20,000 | 458 |
| 2005-12-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-12-22 | 425 | 444 | 425 | 444 | 25,000 | 444 |
| 2005-12-21 | 420 | 425 | 420 | 424 | 12,000 | 424 |
| 2005-12-20 | 425 | 425 | 420 | 420 | 7,000 | 420 |
| 2005-12-19 | 415 | 429 | 411 | 429 | 11,000 | 429 |
| 2005-12-16 | 401 | 405 | 401 | 405 | 12,000 | 405 |
| 2005-12-15 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 2005-12-13 | 395 | 396 | 394 | 395 | 8,000 | 395 |
| 2005-12-12 | 387 | 394 | 387 | 390 | 5,000 | 390 |
| 2005-12-09 | 390 | 390 | 387 | 387 | 2,000 | 387 |
| 2005-12-08 | 400 | 400 | 391 | 391 | 8,000 | 391 |
| 2005-12-07 | 398 | 413 | 385 | 398 | 26,000 | 398 |
| 2005-12-06 | 395 | 430 | 393 | 405 | 35,000 | 405 |
| 2005-12-05 | 383 | 390 | 383 | 390 | 7,000 | 390 |
| 2005-12-02 | 381 | 381 | 379 | 379 | 5,000 | 379 |
| 2005-12-01 | 395 | 396 | 391 | 391 | 5,000 | 391 |
| 2005-11-30 | 415 | 415 | 381 | 390 | 15,000 | 390 |
| 2005-11-29 | 393 | 437 | 380 | 400 | 100,000 | 400 |
| 2005-11-28 | 371 | 383 | 371 | 383 | 3,000 | 383 |
| 2005-11-25 | 380 | 380 | 371 | 375 | 4,000 | 375 |
| 2005-11-24 | 380 | 384 | 375 | 384 | 7,000 | 384 |
| 2005-11-22 | 368 | 375 | 367 | 375 | 3,000 | 375 |
| 2005-11-21 | 377 | 377 | 368 | 368 | 2,000 | 368 |
| 2005-11-18 | 364 | 367 | 361 | 367 | 3,000 | 367 |
| 2005-11-17 | 370 | 374 | 370 | 374 | 3,000 | 374 |
| 2005-11-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-11-15 | 372 | 377 | 372 | 377 | 2,000 | 377 |
| 2005-11-14 | 380 | 380 | 365 | 367 | 3,000 | 367 |
| 2005-11-11 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2005-11-10 | 360 | 382 | 360 | 382 | 15,000 | 382 |
| 2005-11-09 | 378 | 378 | 360 | 370 | 14,000 | 370 |
| 2005-11-08 | 400 | 400 | 375 | 375 | 16,000 | 375 |
| 2005-11-07 | 390 | 466 | 388 | 398 | 213,000 | 398 |
| 2005-11-04 | 411 | 419 | 400 | 400 | 18,000 | 400 |
| 2005-11-02 | 440 | 445 | 390 | 410 | 39,000 | 410 |
| 2005-11-01 | 371 | 477 | 371 | 455 | 211,000 | 455 |
| 2005-10-31 | 349 | 397 | 345 | 397 | 30,000 | 397 |
| 2005-10-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2005-10-26 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2005-10-25 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 2005-10-24 | 340 | 340 | 336 | 336 | 2,000 | 336 |
| 2005-10-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-10-18 | 340 | 340 | 333 | 333 | 7,000 | 333 |
| 2005-10-14 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2005-10-11 | 321 | 332 | 321 | 332 | 3,000 | 332 |
| 2005-10-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-10-06 | 335 | 339 | 335 | 335 | 4,000 | 335 |
| 2005-10-05 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2005-10-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-10-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-09-30 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2005-09-29 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2005-09-28 | 331 | 331 | 328 | 328 | 3,000 | 328 |
| 2005-09-27 | 334 | 334 | 334 | 334 | 12,000 | 334 |
| 2005-09-26 | 329 | 334 | 329 | 334 | 5,000 | 334 |
| 2005-09-22 | 328 | 328 | 328 | 328 | 7,000 | 328 |
| 2005-09-21 | 327 | 328 | 327 | 328 | 7,000 | 328 |
| 2005-09-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-09-16 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 2005-09-15 | 307 | 329 | 307 | 315 | 35,000 | 315 |
| 2005-09-14 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2005-09-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-09-09 | 305 | 306 | 305 | 306 | 5,000 | 306 |
| 2005-09-07 | 301 | 301 | 301 | 301 | 12,000 | 301 |
| 2005-09-02 | 307 | 307 | 305 | 305 | 3,000 | 305 |
| 2005-09-01 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 2005-08-31 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2005-08-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-08-29 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2005-08-26 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 2005-08-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-08-24 | 306 | 314 | 306 | 314 | 3,000 | 314 |
| 2005-08-23 | 306 | 306 | 306 | 306 | 9,000 | 306 |
| 2005-08-22 | 306 | 306 | 306 | 306 | 8,000 | 306 |
| 2005-08-19 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2005-08-18 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 2005-08-17 | 305 | 305 | 302 | 302 | 4,000 | 302 |
| 2005-08-16 | 303 | 305 | 303 | 305 | 4,000 | 305 |
| 2005-08-15 | 300 | 300 | 298 | 298 | 7,000 | 298 |
| 2005-08-12 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2005-08-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-08-10 | 299 | 299 | 292 | 297 | 3,000 | 297 |
| 2005-08-09 | 290 | 294 | 290 | 294 | 2,000 | 294 |
| 2005-08-08 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2005-08-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-08-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-08-02 | 309 | 309 | 300 | 300 | 3,000 | 300 |
| 2005-08-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-07-29 | 307 | 307 | 305 | 305 | 2,000 | 305 |
| 2005-07-28 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2005-07-27 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2005-07-22 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2005-07-21 | 314 | 317 | 314 | 314 | 12,000 | 314 |
| 2005-07-20 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2005-07-19 | 316 | 316 | 314 | 314 | 5,000 | 314 |
| 2005-07-14 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2005-07-13 | 312 | 312 | 310 | 310 | 8,000 | 310 |
| 2005-07-12 | 308 | 310 | 307 | 310 | 6,000 | 310 |
| 2005-07-11 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2005-07-08 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2005-07-07 | 302 | 302 | 300 | 300 | 7,000 | 300 |
| 2005-07-06 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2005-07-05 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2005-06-30 | 300 | 300 | 296 | 296 | 6,000 | 296 |
| 2005-06-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-06-28 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2005-06-27 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2005-06-24 | 290 | 292 | 290 | 292 | 9,000 | 292 |
| 2005-06-23 | 292 | 292 | 291 | 291 | 3,000 | 291 |
| 2005-06-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-06-21 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 2005-06-20 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2005-06-17 | 286 | 290 | 286 | 288 | 4,000 | 288 |
| 2005-06-16 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2005-06-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2005-06-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2005-06-09 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2005-06-07 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2005-06-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-06-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-05-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-05-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2005-05-25 | 282 | 282 | 281 | 281 | 3,000 | 281 |
| 2005-05-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-05-19 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2005-05-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-05-10 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2005-05-09 | 290 | 290 | 283 | 283 | 5,000 | 283 |
| 2005-04-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-04-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2005-04-18 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 2005-04-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-04-08 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2005-04-07 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2005-04-06 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2005-04-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2005-03-29 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2005-03-28 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2005-03-25 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2005-03-23 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2005-03-22 | 310 | 310 | 305 | 308 | 10,000 | 308 |
| 2005-03-18 | 304 | 308 | 304 | 304 | 8,000 | 304 |
| 2005-03-17 | 301 | 304 | 301 | 304 | 3,000 | 304 |
| 2005-03-16 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2005-03-15 | 304 | 308 | 304 | 308 | 3,000 | 308 |
| 2005-03-14 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2005-03-10 | 302 | 303 | 301 | 301 | 7,000 | 301 |
| 2005-03-08 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2005-03-04 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2005-03-02 | 305 | 307 | 305 | 307 | 10,000 | 307 |
| 2005-03-01 | 307 | 307 | 302 | 302 | 4,000 | 302 |
| 2005-02-25 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2005-02-24 | 302 | 304 | 302 | 304 | 4,000 | 304 |
| 2005-02-23 | 296 | 308 | 290 | 295 | 22,000 | 295 |
| 2005-02-22 | 297 | 308 | 297 | 308 | 3,000 | 308 |
| 2005-02-21 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2005-02-18 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2005-02-17 | 290 | 300 | 290 | 300 | 13,000 | 300 |
| 2005-02-16 | 290 | 294 | 281 | 290 | 39,000 | 290 |
| 2005-02-15 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2005-02-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2005-02-08 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2005-02-07 | 303 | 310 | 303 | 310 | 2,000 | 310 |
| 2005-02-03 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2005-02-01 | 300 | 300 | 300 | 300 | 28,000 | 300 |
| 2005-01-31 | 310 | 310 | 303 | 303 | 22,000 | 303 |
| 2005-01-28 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2005-01-27 | 315 | 315 | 310 | 310 | 18,000 | 310 |
| 2005-01-25 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2005-01-24 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2005-01-21 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2005-01-20 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 2005-01-19 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-01-17 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2005-01-14 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2005-01-13 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2005-01-12 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2005-01-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-01-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-01-05 | 300 | 300 | 299 | 299 | 2,000 | 299 |
分割・併合履歴 ： なし
