1730 麻生フオームクリート(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 127 | 138 | 127 | 138 | 9,000 | 138 |
| 2010-12-27 | 129 | 129 | 127 | 127 | 2,000 | 127 |
| 2010-12-24 | 129 | 134 | 129 | 134 | 3,000 | 134 |
| 2010-12-22 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2010-12-21 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2010-12-20 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2010-12-14 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2010-12-09 | 115 | 124 | 115 | 124 | 6,000 | 124 |
| 2010-12-08 | 121 | 125 | 121 | 125 | 2,000 | 125 |
| 2010-12-07 | 122 | 122 | 122 | 122 | 4,000 | 122 |
| 2010-11-10 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-09-15 | 134 | 134 | 134 | 134 | 8,000 | 134 |
| 2010-08-11 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-08-10 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2010-07-16 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2010-07-15 | 128 | 133 | 128 | 133 | 2,000 | 133 |
| 2010-07-12 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2010-06-21 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2010-06-10 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2010-06-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-05-27 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-05-17 | 145 | 150 | 145 | 150 | 2,000 | 150 |
| 2010-05-14 | 125 | 135 | 125 | 135 | 3,000 | 135 |
| 2010-05-11 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2010-05-07 | 126 | 131 | 126 | 131 | 3,000 | 131 |
| 2010-04-27 | 137 | 139 | 137 | 139 | 4,000 | 139 |
| 2010-04-21 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2010-04-16 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2010-04-07 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2010-04-06 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2010-04-05 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2010-04-02 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2010-03-31 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2010-03-26 | 140 | 145 | 135 | 135 | 8,000 | 135 |
| 2010-03-25 | 131 | 140 | 131 | 140 | 10,000 | 140 |
| 2010-03-24 | 134 | 136 | 130 | 136 | 11,000 | 136 |
| 2010-03-23 | 124 | 130 | 124 | 130 | 12,000 | 130 |
| 2010-03-19 | 118 | 120 | 118 | 120 | 5,000 | 120 |
| 2010-03-17 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2010-03-12 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2010-03-11 | 123 | 125 | 123 | 125 | 2,000 | 125 |
| 2010-03-10 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2010-03-09 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2010-03-04 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2010-03-03 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2010-03-02 | 135 | 135 | 131 | 131 | 4,000 | 131 |
| 2010-03-01 | 135 | 135 | 129 | 129 | 4,000 | 129 |
| 2010-02-26 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-02-25 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2010-02-24 | 120 | 120 | 118 | 118 | 2,000 | 118 |
| 2010-02-16 | 135 | 136 | 135 | 136 | 3,000 | 136 |
| 2010-02-15 | 118 | 125 | 118 | 125 | 4,000 | 125 |
| 2010-01-21 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2010-01-19 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2010-01-15 | 112 | 114 | 112 | 114 | 4,000 | 114 |
| 2010-01-14 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2010-01-12 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2010-01-06 | 107 | 109 | 107 | 109 | 4,000 | 109 |
| 2010-01-05 | 118 | 118 | 118 | 118 | 1,000 | 118 |
分割・併合履歴 ： なし
