1730 麻生フオームクリート(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 340 | 348 | 340 | 344 | 8,000 | 344 |
| 2014-12-29 | 337 | 343 | 337 | 340 | 3,000 | 340 |
| 2014-12-26 | 322 | 345 | 322 | 345 | 8,000 | 345 |
| 2014-12-25 | 344 | 344 | 330 | 330 | 27,000 | 330 |
| 2014-12-24 | 322 | 346 | 321 | 344 | 86,000 | 344 |
| 2014-12-22 | 332 | 332 | 309 | 309 | 72,000 | 309 |
| 2014-12-19 | 335 | 338 | 328 | 334 | 27,000 | 334 |
| 2014-12-18 | 348 | 351 | 325 | 338 | 58,000 | 338 |
| 2014-12-17 | 373 | 374 | 330 | 340 | 204,000 | 340 |
| 2014-12-16 | 354 | 392 | 353 | 379 | 281,000 | 379 |
| 2014-12-15 | 410 | 410 | 410 | 410 | 15,000 | 410 |
| 2014-12-12 | 448 | 522 | 448 | 510 | 320,000 | 510 |
| 2014-12-11 | 443 | 445 | 440 | 442 | 44,000 | 442 |
| 2014-12-10 | 440 | 442 | 439 | 442 | 15,000 | 442 |
| 2014-12-09 | 430 | 444 | 430 | 434 | 12,000 | 434 |
| 2014-12-08 | 443 | 445 | 429 | 431 | 18,000 | 431 |
| 2014-12-05 | 419 | 450 | 419 | 431 | 31,000 | 431 |
| 2014-12-04 | 415 | 415 | 407 | 407 | 3,000 | 407 |
| 2014-12-03 | 424 | 424 | 400 | 400 | 14,000 | 400 |
| 2014-12-02 | 410 | 410 | 400 | 408 | 8,000 | 408 |
| 2014-12-01 | 425 | 430 | 410 | 410 | 37,000 | 410 |
| 2014-11-28 | 360 | 415 | 346 | 415 | 25,000 | 415 |
| 2014-11-27 | 365 | 367 | 365 | 367 | 3,000 | 367 |
| 2014-11-26 | 370 | 370 | 365 | 365 | 9,000 | 365 |
| 2014-11-25 | 395 | 395 | 379 | 379 | 2,000 | 379 |
| 2014-11-21 | 391 | 416 | 391 | 405 | 11,000 | 405 |
| 2014-11-20 | 402 | 402 | 397 | 399 | 6,000 | 399 |
| 2014-11-19 | 412 | 422 | 397 | 402 | 53,000 | 402 |
| 2014-11-18 | 398 | 398 | 371 | 384 | 7,000 | 384 |
| 2014-11-17 | 420 | 420 | 380 | 391 | 30,000 | 391 |
| 2014-11-14 | 449 | 449 | 405 | 414 | 60,000 | 414 |
| 2014-11-13 | 378 | 455 | 378 | 415 | 178,000 | 415 |
| 2014-11-12 | 340 | 419 | 340 | 378 | 265,000 | 378 |
| 2014-11-11 | 320 | 339 | 320 | 339 | 9,000 | 339 |
| 2014-11-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-11-06 | 318 | 321 | 312 | 321 | 4,000 | 321 |
| 2014-11-05 | 318 | 321 | 313 | 318 | 5,000 | 318 |
| 2014-11-04 | 316 | 318 | 316 | 318 | 3,000 | 318 |
| 2014-10-31 | 310 | 312 | 310 | 310 | 4,000 | 310 |
| 2014-10-30 | 311 | 311 | 301 | 307 | 10,000 | 307 |
| 2014-10-29 | 295 | 309 | 295 | 309 | 5,000 | 309 |
| 2014-10-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-10-24 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2014-10-23 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2014-10-22 | 295 | 299 | 295 | 299 | 2,000 | 299 |
| 2014-10-21 | 295 | 295 | 294 | 294 | 4,000 | 294 |
| 2014-10-20 | 308 | 308 | 303 | 303 | 2,000 | 303 |
| 2014-10-16 | 300 | 303 | 292 | 303 | 5,000 | 303 |
| 2014-10-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-10-10 | 322 | 322 | 308 | 313 | 8,000 | 313 |
| 2014-10-09 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2014-10-08 | 317 | 325 | 317 | 325 | 2,000 | 325 |
| 2014-10-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-10-06 | 325 | 333 | 325 | 331 | 3,000 | 331 |
| 2014-10-03 | 314 | 319 | 314 | 319 | 2,000 | 319 |
| 2014-10-01 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-09-30 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-09-29 | 323 | 323 | 316 | 317 | 3,000 | 317 |
| 2014-09-25 | 318 | 326 | 318 | 326 | 6,000 | 326 |
| 2014-09-22 | 322 | 332 | 322 | 326 | 4,000 | 326 |
| 2014-09-19 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-09-18 | 325 | 326 | 323 | 326 | 12,000 | 326 |
| 2014-09-17 | 349 | 349 | 333 | 333 | 2,000 | 333 |
| 2014-09-09 | 347 | 352 | 347 | 352 | 2,000 | 352 |
| 2014-09-08 | 351 | 355 | 347 | 355 | 4,000 | 355 |
| 2014-09-05 | 350 | 352 | 344 | 352 | 5,000 | 352 |
| 2014-09-04 | 340 | 349 | 340 | 349 | 3,000 | 349 |
| 2014-09-03 | 358 | 362 | 358 | 359 | 4,000 | 359 |
| 2014-09-02 | 343 | 370 | 343 | 352 | 38,000 | 352 |
| 2014-09-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-08-28 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2014-08-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-08-25 | 332 | 332 | 327 | 330 | 8,000 | 330 |
| 2014-08-22 | 321 | 330 | 321 | 330 | 4,000 | 330 |
| 2014-08-20 | 324 | 324 | 316 | 320 | 4,000 | 320 |
| 2014-08-19 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-08-14 | 314 | 316 | 314 | 314 | 3,000 | 314 |
| 2014-08-13 | 310 | 314 | 310 | 314 | 3,000 | 314 |
| 2014-08-12 | 322 | 322 | 318 | 318 | 2,000 | 318 |
| 2014-08-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-08-08 | 312 | 315 | 312 | 312 | 6,000 | 312 |
| 2014-08-07 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-08-06 | 330 | 330 | 321 | 321 | 4,000 | 321 |
| 2014-08-04 | 332 | 337 | 328 | 337 | 10,000 | 337 |
| 2014-08-01 | 335 | 340 | 333 | 340 | 6,000 | 340 |
| 2014-07-31 | 332 | 341 | 332 | 341 | 6,000 | 341 |
| 2014-07-30 | 336 | 338 | 336 | 338 | 3,000 | 338 |
| 2014-07-29 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 2014-07-28 | 339 | 341 | 334 | 341 | 9,000 | 341 |
| 2014-07-25 | 339 | 345 | 338 | 340 | 14,000 | 340 |
| 2014-07-24 | 341 | 346 | 338 | 344 | 16,000 | 344 |
| 2014-07-23 | 338 | 344 | 336 | 344 | 10,000 | 344 |
| 2014-07-22 | 339 | 346 | 332 | 346 | 13,000 | 346 |
| 2014-07-18 | 335 | 348 | 330 | 347 | 11,000 | 347 |
| 2014-07-17 | 337 | 345 | 335 | 343 | 16,000 | 343 |
| 2014-07-16 | 333 | 340 | 329 | 340 | 10,000 | 340 |
| 2014-07-15 | 335 | 341 | 333 | 341 | 5,000 | 341 |
| 2014-07-14 | 334 | 339 | 331 | 337 | 7,000 | 337 |
| 2014-07-11 | 330 | 342 | 329 | 342 | 10,000 | 342 |
| 2014-07-10 | 340 | 347 | 331 | 338 | 11,000 | 338 |
| 2014-07-09 | 336 | 339 | 332 | 335 | 6,000 | 335 |
| 2014-07-08 | 319 | 333 | 318 | 328 | 22,000 | 328 |
| 2014-07-07 | 316 | 319 | 315 | 319 | 3,000 | 319 |
| 2014-07-04 | 315 | 320 | 314 | 316 | 9,000 | 316 |
| 2014-07-03 | 314 | 315 | 312 | 315 | 3,000 | 315 |
| 2014-07-02 | 313 | 315 | 312 | 315 | 6,000 | 315 |
| 2014-07-01 | 311 | 313 | 311 | 313 | 6,000 | 313 |
| 2014-06-26 | 313 | 314 | 312 | 314 | 4,000 | 314 |
| 2014-06-25 | 313 | 314 | 312 | 314 | 4,000 | 314 |
| 2014-06-24 | 313 | 315 | 312 | 315 | 4,000 | 315 |
| 2014-06-23 | 310 | 319 | 310 | 319 | 8,000 | 319 |
| 2014-06-20 | 312 | 317 | 309 | 311 | 12,000 | 311 |
| 2014-06-19 | 308 | 317 | 308 | 317 | 7,000 | 317 |
| 2014-06-18 | 322 | 322 | 308 | 308 | 20,000 | 308 |
| 2014-06-17 | 315 | 318 | 314 | 318 | 4,000 | 318 |
| 2014-06-16 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2014-06-13 | 312 | 319 | 312 | 319 | 4,000 | 319 |
| 2014-06-11 | 317 | 318 | 317 | 318 | 2,000 | 318 |
| 2014-06-10 | 316 | 324 | 314 | 317 | 25,000 | 317 |
| 2014-06-09 | 315 | 331 | 315 | 331 | 7,000 | 331 |
| 2014-06-06 | 313 | 321 | 312 | 321 | 20,000 | 321 |
| 2014-06-05 | 311 | 323 | 307 | 323 | 8,000 | 323 |
| 2014-06-04 | 315 | 319 | 309 | 317 | 23,000 | 317 |
| 2014-06-03 | 315 | 321 | 312 | 321 | 11,000 | 321 |
| 2014-06-02 | 324 | 324 | 313 | 321 | 4,000 | 321 |
| 2014-05-30 | 323 | 323 | 320 | 320 | 5,000 | 320 |
| 2014-05-28 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2014-05-20 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-05-15 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2014-05-14 | 322 | 327 | 313 | 327 | 17,000 | 327 |
| 2014-05-13 | 314 | 322 | 314 | 322 | 3,000 | 322 |
| 2014-05-12 | 321 | 321 | 315 | 315 | 2,000 | 315 |
| 2014-05-09 | 316 | 329 | 316 | 329 | 6,000 | 329 |
| 2014-05-08 | 318 | 324 | 313 | 324 | 6,000 | 324 |
| 2014-05-07 | 316 | 326 | 309 | 326 | 14,000 | 326 |
| 2014-05-02 | 332 | 332 | 327 | 331 | 3,000 | 331 |
| 2014-05-01 | 326 | 334 | 319 | 334 | 12,000 | 334 |
| 2014-04-30 | 327 | 334 | 327 | 334 | 4,000 | 334 |
| 2014-04-28 | 327 | 327 | 303 | 327 | 38,000 | 327 |
| 2014-04-25 | 329 | 358 | 322 | 329 | 47,000 | 329 |
| 2014-04-24 | 328 | 331 | 328 | 331 | 2,000 | 331 |
| 2014-04-23 | 318 | 326 | 318 | 325 | 7,000 | 325 |
| 2014-04-21 | 334 | 334 | 318 | 326 | 5,000 | 326 |
| 2014-04-18 | 316 | 326 | 313 | 326 | 5,000 | 326 |
| 2014-04-17 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2014-04-08 | 315 | 319 | 307 | 318 | 15,000 | 318 |
| 2014-04-07 | 309 | 314 | 309 | 314 | 8,000 | 314 |
| 2014-04-04 | 307 | 309 | 303 | 309 | 3,000 | 309 |
| 2014-04-03 | 316 | 316 | 305 | 313 | 7,000 | 313 |
| 2014-04-02 | 308 | 310 | 300 | 310 | 31,000 | 310 |
| 2014-04-01 | 295 | 308 | 292 | 308 | 29,000 | 308 |
| 2014-03-25 | 289 | 310 | 288 | 310 | 13,000 | 310 |
| 2014-03-20 | 297 | 302 | 289 | 289 | 5,000 | 289 |
| 2014-03-19 | 309 | 309 | 297 | 303 | 3,000 | 303 |
| 2014-03-17 | 307 | 310 | 302 | 310 | 4,000 | 310 |
| 2014-03-14 | 314 | 315 | 314 | 315 | 4,000 | 315 |
| 2014-03-13 | 318 | 322 | 315 | 322 | 8,000 | 322 |
| 2014-03-12 | 313 | 323 | 313 | 323 | 22,000 | 323 |
| 2014-03-11 | 317 | 325 | 315 | 321 | 7,000 | 321 |
| 2014-03-10 | 318 | 322 | 307 | 320 | 21,000 | 320 |
| 2014-03-07 | 317 | 323 | 315 | 323 | 15,000 | 323 |
| 2014-03-06 | 324 | 324 | 318 | 323 | 3,000 | 323 |
| 2014-03-05 | 319 | 325 | 317 | 325 | 6,000 | 325 |
| 2014-02-28 | 322 | 324 | 318 | 324 | 3,000 | 324 |
| 2014-02-25 | 334 | 335 | 324 | 335 | 4,000 | 335 |
| 2014-02-24 | 316 | 327 | 316 | 327 | 7,000 | 327 |
| 2014-02-21 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-02-17 | 308 | 316 | 308 | 316 | 2,000 | 316 |
| 2014-02-14 | 315 | 322 | 315 | 322 | 3,000 | 322 |
| 2014-02-13 | 317 | 320 | 317 | 320 | 5,000 | 320 |
| 2014-02-12 | 320 | 323 | 318 | 321 | 6,000 | 321 |
| 2014-02-10 | 317 | 325 | 317 | 320 | 16,000 | 320 |
| 2014-02-07 | 333 | 341 | 333 | 341 | 4,000 | 341 |
| 2014-02-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-02-05 | 327 | 336 | 319 | 328 | 13,000 | 328 |
| 2014-02-04 | 350 | 350 | 327 | 343 | 7,000 | 343 |
| 2014-02-03 | 352 | 360 | 352 | 360 | 2,000 | 360 |
| 2014-01-31 | 353 | 365 | 353 | 365 | 5,000 | 365 |
| 2014-01-28 | 356 | 360 | 356 | 360 | 2,000 | 360 |
| 2014-01-24 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2014-01-23 | 367 | 372 | 367 | 372 | 3,000 | 372 |
| 2014-01-21 | 367 | 374 | 367 | 374 | 2,000 | 374 |
| 2014-01-20 | 369 | 373 | 368 | 373 | 6,000 | 373 |
| 2014-01-17 | 364 | 368 | 363 | 368 | 8,000 | 368 |
| 2014-01-16 | 373 | 373 | 361 | 372 | 20,000 | 372 |
| 2014-01-15 | 373 | 379 | 368 | 379 | 19,000 | 379 |
| 2014-01-14 | 365 | 391 | 365 | 391 | 3,000 | 391 |
| 2014-01-10 | 380 | 380 | 370 | 378 | 6,000 | 378 |
| 2014-01-09 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2014-01-08 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2014-01-07 | 379 | 382 | 374 | 382 | 8,000 | 382 |
| 2014-01-06 | 377 | 378 | 373 | 378 | 8,000 | 378 |
分割・併合履歴 ： なし
