1730 麻生フオームクリート(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2011-11-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2011-11-17 | 129 | 129 | 125 | 125 | 3,000 | 125 |
| 2011-11-10 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2011-11-07 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2011-10-28 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2011-10-17 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2011-10-13 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-10-07 | 150 | 150 | 140 | 140 | 2,000 | 140 |
| 2011-10-06 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2011-09-30 | 151 | 153 | 146 | 153 | 3,000 | 153 |
| 2011-09-12 | 155 | 161 | 155 | 161 | 5,000 | 161 |
| 2011-09-08 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2011-08-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-08-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-08-25 | 162 | 165 | 150 | 165 | 8,000 | 165 |
| 2011-08-24 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2011-08-22 | 160 | 160 | 157 | 157 | 2,000 | 157 |
| 2011-08-16 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 2011-08-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-08-02 | 160 | 174 | 160 | 174 | 3,000 | 174 |
| 2011-07-28 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2011-07-22 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-07-15 | 159 | 165 | 159 | 165 | 3,000 | 165 |
| 2011-07-12 | 182 | 184 | 182 | 184 | 5,000 | 184 |
| 2011-07-11 | 167 | 177 | 167 | 177 | 3,000 | 177 |
| 2011-07-08 | 153 | 163 | 153 | 163 | 5,000 | 163 |
| 2011-07-07 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2011-07-06 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 2011-07-05 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2011-07-04 | 164 | 164 | 162 | 162 | 2,000 | 162 |
| 2011-07-01 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-06-30 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-06-20 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2011-06-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-06-10 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-06-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-05-31 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-05-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-05-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-05-24 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2011-05-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-05-16 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-04-25 | 183 | 188 | 183 | 188 | 2,000 | 188 |
| 2011-04-20 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2011-04-19 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2011-04-18 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2011-04-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2011-04-14 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2011-04-07 | 183 | 183 | 180 | 180 | 2,000 | 180 |
| 2011-04-06 | 190 | 190 | 188 | 188 | 3,000 | 188 |
| 2011-04-05 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2011-04-04 | 200 | 218 | 187 | 215 | 6,000 | 215 |
| 2011-04-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2011-03-31 | 209 | 209 | 205 | 205 | 2,000 | 205 |
| 2011-03-30 | 199 | 216 | 190 | 216 | 11,000 | 216 |
| 2011-03-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2011-03-28 | 250 | 250 | 232 | 234 | 6,000 | 234 |
| 2011-03-25 | 242 | 245 | 237 | 237 | 17,000 | 237 |
| 2011-03-24 | 220 | 250 | 220 | 240 | 39,000 | 240 |
| 2011-03-23 | 196 | 220 | 196 | 220 | 9,000 | 220 |
| 2011-03-22 | 173 | 195 | 173 | 195 | 21,000 | 195 |
| 2011-03-18 | 157 | 170 | 157 | 170 | 25,000 | 170 |
| 2011-03-17 | 140 | 147 | 131 | 147 | 8,000 | 147 |
| 2011-03-16 | 133 | 140 | 133 | 140 | 8,000 | 140 |
| 2011-03-15 | 165 | 165 | 130 | 133 | 31,000 | 133 |
| 2011-03-14 | 176 | 176 | 150 | 161 | 59,000 | 161 |
| 2011-03-11 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2011-03-10 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2011-03-08 | 135 | 139 | 135 | 139 | 7,000 | 139 |
| 2011-03-07 | 138 | 138 | 135 | 135 | 10,000 | 135 |
| 2011-03-04 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2011-03-03 | 135 | 137 | 135 | 137 | 3,000 | 137 |
| 2011-03-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-02-28 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-02-24 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2011-02-22 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2011-02-21 | 136 | 140 | 136 | 140 | 8,000 | 140 |
| 2011-02-17 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2011-02-15 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2011-02-10 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2011-02-08 | 131 | 135 | 131 | 135 | 5,000 | 135 |
| 2011-02-02 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2011-02-01 | 130 | 135 | 130 | 135 | 3,000 | 135 |
| 2011-01-31 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2011-01-21 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2011-01-17 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2011-01-13 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2011-01-12 | 127 | 129 | 127 | 129 | 5,000 | 129 |
| 2011-01-11 | 134 | 134 | 134 | 134 | 2,000 | 134 |
分割・併合履歴 ： なし
