1730 麻生フオームクリート(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-12-22 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-12-14 | 105 | 114 | 105 | 114 | 9,000 | 114 |
| 2009-12-03 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-12-01 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-11-27 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-11-19 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2009-11-10 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-11-06 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-11-05 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-11-04 | 110 | 110 | 105 | 105 | 2,000 | 105 |
| 2009-10-27 | 106 | 110 | 106 | 110 | 4,000 | 110 |
| 2009-10-20 | 106 | 106 | 105 | 105 | 3,000 | 105 |
| 2009-10-16 | 106 | 106 | 105 | 105 | 2,000 | 105 |
| 2009-10-08 | 102 | 103 | 102 | 103 | 5,000 | 103 |
| 2009-10-06 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-10-02 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-09-29 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-09-28 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2009-09-25 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-09-24 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-09-18 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-09-17 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-09-16 | 124 | 124 | 124 | 124 | 4,000 | 124 |
| 2009-09-15 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-09-14 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2009-09-08 | 120 | 121 | 120 | 121 | 4,000 | 121 |
| 2009-09-07 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-09-04 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-08-28 | 128 | 132 | 127 | 132 | 3,000 | 132 |
| 2009-08-27 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-08-21 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-08-19 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2009-08-13 | 133 | 137 | 130 | 137 | 6,000 | 137 |
| 2009-08-12 | 132 | 132 | 125 | 130 | 10,000 | 130 |
| 2009-08-11 | 129 | 129 | 125 | 125 | 2,000 | 125 |
| 2009-08-10 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-08-07 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2009-08-05 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2009-08-04 | 124 | 124 | 123 | 123 | 2,000 | 123 |
| 2009-08-03 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2009-07-31 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-07-27 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-07-22 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2009-07-13 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2009-07-10 | 125 | 125 | 120 | 120 | 5,000 | 120 |
| 2009-07-08 | 121 | 121 | 120 | 120 | 8,000 | 120 |
| 2009-07-06 | 121 | 125 | 121 | 125 | 6,000 | 125 |
| 2009-07-02 | 125 | 130 | 125 | 125 | 7,000 | 125 |
| 2009-07-01 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2009-06-26 | 127 | 127 | 126 | 126 | 4,000 | 126 |
| 2009-06-25 | 123 | 133 | 123 | 133 | 12,000 | 133 |
| 2009-06-24 | 131 | 133 | 131 | 133 | 3,000 | 133 |
| 2009-06-23 | 128 | 134 | 118 | 122 | 11,000 | 122 |
| 2009-06-22 | 120 | 125 | 120 | 125 | 11,000 | 125 |
| 2009-06-19 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2009-06-18 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-06-17 | 116 | 118 | 110 | 118 | 13,000 | 118 |
| 2009-06-16 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-06-11 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-06-10 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-06-08 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-06-04 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-06-02 | 116 | 120 | 116 | 120 | 2,000 | 120 |
| 2009-06-01 | 110 | 114 | 110 | 114 | 9,000 | 114 |
| 2009-05-29 | 110 | 110 | 110 | 110 | 8,000 | 110 |
| 2009-05-28 | 105 | 106 | 105 | 106 | 4,000 | 106 |
| 2009-05-25 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2009-05-21 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-05-19 | 106 | 106 | 105 | 105 | 2,000 | 105 |
| 2009-05-18 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-05-13 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-05-12 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-05-08 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-05-07 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-04-28 | 101 | 102 | 101 | 102 | 6,000 | 102 |
| 2009-04-27 | 106 | 117 | 106 | 117 | 18,000 | 117 |
| 2009-04-23 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-04-20 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-04-17 | 104 | 105 | 104 | 105 | 2,000 | 105 |
| 2009-04-16 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-04-15 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-04-14 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-04-13 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-04-10 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-04-08 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-04-03 | 102 | 103 | 102 | 103 | 3,000 | 103 |
| 2009-04-02 | 96 | 103 | 96 | 103 | 4,000 | 103 |
| 2009-04-01 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-03-30 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 2009-03-27 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-03-26 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2009-03-18 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-03-17 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-03-11 | 96 | 96 | 95 | 95 | 2,000 | 95 |
| 2009-03-10 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-03-06 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2009-02-26 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-02-25 | 92 | 97 | 92 | 97 | 2,000 | 97 |
| 2009-02-24 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-02-23 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-02-19 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2009-02-16 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-02-13 | 112 | 114 | 112 | 114 | 2,000 | 114 |
| 2009-01-23 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2009-01-21 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2009-01-20 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-01-19 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-01-16 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-01-15 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-01-13 | 117 | 117 | 115 | 115 | 2,000 | 115 |
| 2009-01-09 | 121 | 121 | 115 | 115 | 8,000 | 115 |
| 2009-01-08 | 124 | 124 | 121 | 121 | 4,000 | 121 |
| 2009-01-07 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2009-01-06 | 120 | 120 | 120 | 120 | 2,000 | 120 |
分割・併合履歴 ： なし
