1730 麻生フオームクリート(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	312	314	282	308	92,000	308
2012-12-27	404	404	332	336	67,000	336
2012-12-26	406	406	351	358	120,000	358
2012-12-25	416	480	410	425	232,000	425
2012-12-21	487	487	407	472	473,000	472
2012-12-20	407	407	407	407	165,000	407
2012-12-19	327	327	327	327	30,000	327
2012-12-18	247	247	247	247	8,000	247
2012-12-17	167	197	157	197	111,000	197
2012-12-14	153	153	143	147	19,000	147
2012-12-13	126	142	126	142	15,000	142
2012-12-12	147	147	129	131	20,000	131
2012-12-11	137	149	137	149	4,000	149
2012-12-10	111	137	111	137	9,000	137
2012-12-06	113	113	113	113	1,000	113
2012-12-05	122	122	117	117	4,000	117
2012-12-04	117	120	117	120	6,000	120
2012-12-03	114	120	110	114	13,000	114
2012-11-30	107	109	107	109	2,000	109
2012-11-28	106	106	103	103	3,000	103
2012-11-26	101	101	101	101	1,000	101
2012-11-22	100	101	100	101	2,000	101
2012-11-20	100	100	98	98	4,000	98
2012-11-19	105	105	103	103	7,000	103
2012-11-16	105	107	102	102	12,000	102
2012-11-15	108	110	108	110	10,000	110
2012-11-13	105	105	105	105	6,000	105
2012-11-12	90	90	90	90	3,000	90
2012-11-09	95	95	95	95	1,000	95
2012-11-08	100	100	98	98	3,000	98
2012-11-05	105	105	105	105	6,000	105
2012-10-31	97	97	97	97	3,000	97
2012-10-30	97	97	97	97	1,000	97
2012-10-26	95	98	93	93	8,000	93
2012-10-25	93	93	93	93	4,000	93
2012-10-22	93	93	93	93	1,000	93
2012-10-19	90	93	90	91	3,000	91
2012-10-18	93	94	93	94	2,000	94
2012-10-17	92	93	92	93	4,000	93
2012-10-15	92	92	92	92	4,000	92
2012-10-09	87	92	87	92	71,000	92
2012-10-04	99	99	97	97	3,000	97
2012-09-27	104	104	104	104	3,000	104
2012-09-25	101	101	97	99	6,000	99
2012-09-24	105	105	102	102	2,000	102
2012-09-18	110	110	110	110	1,000	110
2012-09-13	110	110	110	110	2,000	110
2012-09-10	107	110	107	110	9,000	110
2012-09-07	105	105	105	105	1,000	105
2012-09-06	104	104	104	104	1,000	104
2012-08-30	107	107	107	107	2,000	107
2012-08-29	110	110	107	107	5,000	107
2012-08-28	111	111	111	111	1,000	111
2012-08-24	108	108	108	108	2,000	108
2012-08-23	109	109	109	109	1,000	109
2012-08-22	108	112	108	112	3,000	112
2012-08-17	108	116	107	116	15,000	116
2012-08-15	115	118	115	118	4,000	118
2012-08-14	113	113	108	110	6,000	110
2012-08-13	123	123	123	123	3,000	123
2012-08-09	126	126	126	126	1,000	126
2012-08-07	129	129	129	129	1,000	129
2012-08-03	114	114	114	114	1,000	114
2012-07-27	119	119	119	119	1,000	119
2012-07-25	110	115	110	115	2,000	115
2012-07-20	111	111	111	111	4,000	111
2012-07-17	116	116	116	116	1,000	116
2012-07-12	115	115	115	115	1,000	115
2012-07-11	113	114	113	114	4,000	114
2012-07-10	113	113	113	113	2,000	113
2012-06-29	113	113	113	113	1,000	113
2012-06-27	117	118	117	118	2,000	118
2012-06-22	113	117	113	117	5,000	117
2012-06-21	120	120	120	120	1,000	120
2012-06-18	118	118	118	118	1,000	118
2012-05-18	111	111	111	111	1,000	111
2012-05-15	120	120	120	120	3,000	120
2012-05-14	125	125	125	125	1,000	125
2012-05-10	127	127	127	127	4,000	127
2012-05-01	128	128	128	128	1,000	128
2012-04-27	128	128	128	128	1,000	128
2012-04-26	127	127	127	127	1,000	127
2012-04-19	128	128	128	128	1,000	128
2012-04-16	129	132	129	132	2,000	132
2012-04-13	131	131	131	131	1,000	131
2012-04-12	130	130	130	130	2,000	130
2012-04-09	145	145	145	145	1,000	145
2012-04-06	145	145	145	145	1,000	145
2012-04-05	140	140	140	140	1,000	140
2012-04-02	140	140	140	140	1,000	140
2012-03-30	135	140	135	140	2,000	140
2012-03-29	145	145	145	145	1,000	145
2012-03-27	140	147	140	143	3,000	143
2012-03-26	145	145	145	145	1,000	145
2012-03-23	148	148	148	148	1,000	148
2012-03-22	140	140	140	140	1,000	140
2012-03-16	140	140	140	140	1,000	140
2012-03-15	145	145	135	135	3,000	135
2012-03-14	138	138	138	138	3,000	138
2012-03-13	132	134	131	134	6,000	134
2012-03-12	128	128	128	128	3,000	128
2012-03-05	139	139	131	131	2,000	131
2012-03-02	131	131	131	131	1,000	131
2012-03-01	135	135	135	135	1,000	135
2012-02-29	134	134	134	134	2,000	134
2012-02-28	134	134	134	134	1,000	134
2012-02-27	131	132	131	132	3,000	132
2012-02-22	128	128	128	128	1,000	128
2012-02-16	131	131	131	131	1,000	131
2012-02-10	131	131	131	131	1,000	131
2012-02-09	128	130	128	130	2,000	130
2012-02-08	133	133	131	131	8,000	131
2012-02-06	131	137	131	137	6,000	137
2012-02-03	131	131	131	131	2,000	131
2012-01-27	133	134	131	134	5,000	134
2012-01-26	141	141	126	132	12,000	132
2012-01-25	141	141	141	141	2,000	141
2012-01-23	139	140	139	140	2,000	140
2012-01-20	134	137	133	137	4,000	137
2012-01-19	134	139	134	139	2,000	139
2012-01-18	128	139	128	139	8,000	139
2012-01-17	124	125	124	124	6,000	124
2012-01-10	125	125	125	125	1,000	125

分割・併合履歴：なし