1730 麻生フオームクリート(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-12-26 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-12-24 | 125 | 125 | 115 | 115 | 4,000 | 115 |
| 2008-12-19 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-12-17 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-12-16 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2008-12-15 | 126 | 127 | 126 | 127 | 2,000 | 127 |
| 2008-12-10 | 134 | 134 | 122 | 122 | 2,000 | 122 |
| 2008-12-08 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2008-12-05 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2008-12-04 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-12-03 | 134 | 134 | 134 | 134 | 3,000 | 134 |
| 2008-11-27 | 124 | 129 | 124 | 129 | 4,000 | 129 |
| 2008-11-25 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-11-21 | 125 | 135 | 125 | 135 | 3,000 | 135 |
| 2008-11-19 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-11-14 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2008-11-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-11-07 | 156 | 156 | 150 | 150 | 4,000 | 150 |
| 2008-11-06 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2008-11-05 | 152 | 156 | 152 | 156 | 5,000 | 156 |
| 2008-11-04 | 152 | 156 | 152 | 156 | 2,000 | 156 |
| 2008-10-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-10-29 | 151 | 153 | 150 | 150 | 4,000 | 150 |
| 2008-10-28 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2008-10-27 | 152 | 152 | 151 | 152 | 4,000 | 152 |
| 2008-10-24 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2008-10-22 | 173 | 173 | 170 | 170 | 5,000 | 170 |
| 2008-10-17 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2008-10-16 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2008-10-15 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2008-10-14 | 208 | 208 | 207 | 207 | 7,000 | 207 |
| 2008-10-10 | 191 | 191 | 170 | 170 | 8,000 | 170 |
| 2008-10-09 | 170 | 191 | 170 | 191 | 6,000 | 191 |
| 2008-10-08 | 172 | 172 | 171 | 172 | 4,000 | 172 |
| 2008-10-07 | 185 | 185 | 181 | 182 | 3,000 | 182 |
| 2008-10-06 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2008-10-03 | 229 | 234 | 222 | 234 | 10,000 | 234 |
| 2008-10-02 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2008-10-01 | 235 | 235 | 231 | 231 | 4,000 | 231 |
| 2008-09-30 | 250 | 250 | 231 | 235 | 15,000 | 235 |
| 2008-09-29 | 252 | 253 | 250 | 250 | 18,000 | 250 |
| 2008-09-26 | 272 | 274 | 251 | 257 | 29,000 | 257 |
| 2008-09-25 | 280 | 280 | 272 | 274 | 15,000 | 274 |
| 2008-09-24 | 320 | 320 | 266 | 275 | 45,000 | 275 |
| 2008-09-22 | 341 | 345 | 320 | 320 | 75,000 | 320 |
| 2008-09-19 | 338 | 339 | 315 | 315 | 7,000 | 315 |
| 2008-09-18 | 325 | 342 | 325 | 338 | 16,000 | 338 |
| 2008-09-17 | 320 | 326 | 320 | 325 | 6,000 | 325 |
| 2008-09-16 | 285 | 325 | 285 | 325 | 23,000 | 325 |
| 2008-09-12 | 350 | 350 | 330 | 335 | 24,000 | 335 |
| 2008-09-11 | 331 | 347 | 331 | 346 | 51,000 | 346 |
| 2008-09-10 | 310 | 329 | 310 | 328 | 9,000 | 328 |
| 2008-09-09 | 313 | 313 | 308 | 313 | 8,000 | 313 |
| 2008-09-08 | 317 | 317 | 302 | 308 | 11,000 | 308 |
| 2008-09-05 | 322 | 322 | 302 | 307 | 14,000 | 307 |
| 2008-09-04 | 304 | 349 | 304 | 323 | 53,000 | 323 |
| 2008-09-03 | 350 | 350 | 304 | 324 | 140,000 | 324 |
| 2008-09-02 | 350 | 350 | 350 | 350 | 100,000 | 350 |
| 2008-09-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-08-29 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-08-21 | 272 | 273 | 268 | 268 | 6,000 | 268 |
| 2008-08-19 | 290 | 294 | 290 | 294 | 2,000 | 294 |
| 2008-08-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-08-01 | 302 | 302 | 302 | 302 | 6,000 | 302 |
| 2008-07-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-07-15 | 257 | 282 | 257 | 282 | 3,000 | 282 |
| 2008-07-07 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2008-06-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-23 | 265 | 280 | 265 | 280 | 2,000 | 280 |
| 2008-06-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-05-26 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2008-05-16 | 293 | 293 | 291 | 291 | 4,000 | 291 |
| 2008-05-15 | 294 | 294 | 290 | 290 | 2,000 | 290 |
| 2008-05-09 | 286 | 291 | 286 | 291 | 3,000 | 291 |
| 2008-05-02 | 276 | 281 | 276 | 281 | 2,000 | 281 |
| 2008-04-21 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2008-04-17 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2008-04-16 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2008-04-11 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2008-04-10 | 260 | 266 | 256 | 266 | 5,000 | 266 |
| 2008-04-09 | 272 | 272 | 265 | 270 | 4,000 | 270 |
| 2008-04-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-04-04 | 256 | 271 | 256 | 271 | 2,000 | 271 |
| 2008-04-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-03-28 | 269 | 285 | 269 | 285 | 7,000 | 285 |
| 2008-03-25 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2008-03-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-03-17 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2008-03-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-03-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-03-12 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-03-11 | 228 | 245 | 228 | 245 | 3,000 | 245 |
| 2008-03-10 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2008-02-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-02-22 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-02-20 | 237 | 239 | 237 | 239 | 5,000 | 239 |
| 2008-02-19 | 242 | 242 | 232 | 237 | 4,000 | 237 |
| 2008-02-06 | 236 | 246 | 236 | 246 | 2,000 | 246 |
| 2008-02-01 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2008-01-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-01-15 | 227 | 267 | 227 | 267 | 5,000 | 267 |
| 2008-01-07 | 239 | 239 | 239 | 239 | 1,000 | 239 |
分割・併合履歴 ： なし
