1730 麻生フオームクリート(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2007-12-20 | 222 | 247 | 222 | 247 | 2,000 | 247 |
| 2007-11-30 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2007-11-19 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2007-11-16 | 230 | 250 | 225 | 250 | 9,000 | 250 |
| 2007-11-13 | 235 | 255 | 235 | 255 | 3,000 | 255 |
| 2007-11-12 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2007-11-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-11-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2007-11-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-11-01 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2007-10-31 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2007-10-29 | 229 | 249 | 229 | 249 | 2,000 | 249 |
| 2007-10-22 | 244 | 254 | 244 | 254 | 2,000 | 254 |
| 2007-10-19 | 250 | 259 | 249 | 259 | 4,000 | 259 |
| 2007-10-12 | 245 | 262 | 245 | 262 | 3,000 | 262 |
| 2007-10-10 | 243 | 265 | 243 | 250 | 8,000 | 250 |
| 2007-10-09 | 242 | 255 | 242 | 255 | 3,000 | 255 |
| 2007-10-05 | 252 | 258 | 252 | 258 | 3,000 | 258 |
| 2007-10-04 | 251 | 251 | 250 | 251 | 6,000 | 251 |
| 2007-10-03 | 261 | 261 | 251 | 256 | 13,000 | 256 |
| 2007-10-02 | 267 | 267 | 266 | 266 | 3,000 | 266 |
| 2007-10-01 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2007-09-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2007-09-26 | 271 | 271 | 265 | 270 | 6,000 | 270 |
| 2007-09-25 | 285 | 285 | 281 | 281 | 3,000 | 281 |
| 2007-09-21 | 280 | 295 | 270 | 295 | 17,000 | 295 |
| 2007-09-20 | 275 | 275 | 265 | 270 | 19,000 | 270 |
| 2007-09-19 | 280 | 285 | 270 | 280 | 27,000 | 280 |
| 2007-09-18 | 290 | 290 | 271 | 285 | 26,000 | 285 |
| 2007-09-14 | 305 | 305 | 295 | 295 | 129,000 | 295 |
| 2007-09-13 | 450 | 466 | 350 | 375 | 175,000 | 375 |
| 2007-09-12 | 310 | 390 | 310 | 390 | 21,000 | 390 |
| 2007-09-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-09-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-08-29 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2007-08-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-08-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-07-31 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-07-10 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2007-07-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-06-28 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2007-06-27 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-06-25 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2007-06-21 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2007-06-18 | 320 | 325 | 320 | 320 | 4,000 | 320 |
| 2007-06-15 | 310 | 340 | 310 | 315 | 9,000 | 315 |
| 2007-06-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-06-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-04-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2007-04-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-04-10 | 290 | 290 | 286 | 288 | 4,000 | 288 |
| 2007-03-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-03-28 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2007-03-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2007-03-23 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2007-03-19 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2007-03-16 | 326 | 330 | 325 | 330 | 3,000 | 330 |
| 2007-03-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-03-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2007-03-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-02-26 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2007-02-22 | 319 | 319 | 319 | 319 | 6,000 | 319 |
| 2007-02-20 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2007-02-19 | 311 | 312 | 311 | 312 | 3,000 | 312 |
| 2007-02-16 | 311 | 315 | 311 | 312 | 5,000 | 312 |
| 2007-02-14 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 2007-02-13 | 333 | 333 | 321 | 321 | 2,000 | 321 |
| 2007-02-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2007-02-08 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-02-07 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-02-06 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2007-01-26 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2007-01-24 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-01-23 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2007-01-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-01-17 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-01-16 | 317 | 322 | 317 | 322 | 2,000 | 322 |
| 2007-01-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-01-10 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-01-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
分割・併合履歴 ： なし
