1730 麻生フオームクリート(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2006-12-26 | 328 | 333 | 328 | 333 | 2,000 | 333 |
| 2006-12-22 | 318 | 323 | 318 | 323 | 7,000 | 323 |
| 2006-12-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-12-20 | 330 | 330 | 323 | 323 | 2,000 | 323 |
| 2006-12-18 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2006-12-14 | 340 | 348 | 340 | 348 | 3,000 | 348 |
| 2006-12-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-12-11 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2006-12-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-12-05 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2006-11-24 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2006-11-22 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2006-11-15 | 351 | 366 | 351 | 366 | 4,000 | 366 |
| 2006-11-10 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-11-09 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2006-11-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-11-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-10-31 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-10-18 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-10-17 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2006-10-16 | 346 | 351 | 346 | 351 | 2,000 | 351 |
| 2006-10-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2006-10-10 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2006-10-05 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2006-10-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-10-02 | 345 | 360 | 345 | 360 | 3,000 | 360 |
| 2006-09-29 | 325 | 345 | 325 | 345 | 15,000 | 345 |
| 2006-09-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-09-22 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-09-20 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-09-19 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-09-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-09-14 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-08-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-08-22 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2006-08-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-07-11 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-07-10 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2006-06-16 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2006-06-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-06-09 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2006-06-08 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2006-06-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-01 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2006-05-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-05-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-05-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-05-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-05-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-05-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-05-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-05-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-05-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-05-01 | 383 | 383 | 370 | 370 | 3,000 | 370 |
| 2006-04-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-04-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-04-12 | 381 | 381 | 378 | 378 | 3,000 | 378 |
| 2006-04-10 | 388 | 388 | 386 | 386 | 2,000 | 386 |
| 2006-04-07 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2006-04-06 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2006-04-05 | 385 | 398 | 385 | 398 | 2,000 | 398 |
| 2006-03-28 | 379 | 402 | 379 | 402 | 3,000 | 402 |
| 2006-03-27 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2006-03-23 | 402 | 404 | 400 | 404 | 6,000 | 404 |
| 2006-03-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-03-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-03-17 | 399 | 399 | 391 | 391 | 3,000 | 391 |
| 2006-03-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-03-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-03-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-03-09 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 2006-03-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-03-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-03-01 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2006-02-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-02-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-02-23 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-02-22 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-02-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2006-02-20 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2006-02-17 | 404 | 404 | 401 | 401 | 6,000 | 401 |
| 2006-02-15 | 416 | 421 | 416 | 421 | 3,000 | 421 |
| 2006-02-14 | 425 | 425 | 405 | 405 | 2,000 | 405 |
| 2006-02-09 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2006-02-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-02-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-02-02 | 421 | 421 | 414 | 414 | 5,000 | 414 |
| 2006-02-01 | 416 | 421 | 416 | 416 | 6,000 | 416 |
| 2006-01-31 | 449 | 449 | 446 | 446 | 2,000 | 446 |
| 2006-01-30 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2006-01-27 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 2006-01-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-01-25 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2006-01-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-01-23 | 402 | 403 | 402 | 403 | 4,000 | 403 |
| 2006-01-20 | 418 | 418 | 412 | 412 | 4,000 | 412 |
| 2006-01-19 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2006-01-18 | 413 | 419 | 413 | 413 | 5,000 | 413 |
| 2006-01-17 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 2006-01-13 | 461 | 463 | 461 | 463 | 2,000 | 463 |
| 2006-01-12 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-01-11 | 461 | 461 | 459 | 459 | 3,000 | 459 |
| 2006-01-10 | 480 | 480 | 455 | 455 | 5,000 | 455 |
| 2006-01-06 | 500 | 520 | 465 | 480 | 34,000 | 480 |
| 2006-01-05 | 430 | 495 | 430 | 495 | 41,000 | 495 |
| 2006-01-04 | 431 | 431 | 430 | 430 | 11,000 | 430 |
分割・併合履歴 ： なし
