1730 麻生フオームクリート(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2015-12-25 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2015-12-24 | 307 | 307 | 296 | 303 | 11,000 | 303 |
| 2015-12-21 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-12-17 | 312 | 312 | 311 | 311 | 5,000 | 311 |
| 2015-12-15 | 320 | 320 | 312 | 312 | 2,000 | 312 |
| 2015-12-11 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2015-12-10 | 317 | 319 | 317 | 319 | 3,000 | 319 |
| 2015-12-07 | 314 | 317 | 314 | 317 | 2,000 | 317 |
| 2015-12-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-12-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2015-11-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-11-19 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2015-11-18 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2015-11-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-11-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-11-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2015-10-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2015-10-28 | 318 | 319 | 311 | 311 | 5,000 | 311 |
| 2015-10-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-10-20 | 312 | 312 | 305 | 305 | 5,000 | 305 |
| 2015-10-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2015-10-09 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2015-10-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2015-10-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2015-10-02 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2015-10-01 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2015-09-29 | 296 | 296 | 293 | 293 | 3,000 | 293 |
| 2015-09-28 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2015-09-25 | 298 | 298 | 294 | 294 | 8,000 | 294 |
| 2015-09-15 | 302 | 306 | 302 | 306 | 4,000 | 306 |
| 2015-09-14 | 301 | 306 | 301 | 302 | 3,000 | 302 |
| 2015-09-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-09-09 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2015-09-08 | 308 | 308 | 304 | 304 | 4,000 | 304 |
| 2015-09-07 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2015-09-04 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2015-09-02 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-09-01 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2015-08-31 | 314 | 314 | 313 | 313 | 3,000 | 313 |
| 2015-08-28 | 313 | 313 | 298 | 298 | 6,000 | 298 |
| 2015-08-27 | 294 | 300 | 292 | 300 | 4,000 | 300 |
| 2015-08-26 | 284 | 294 | 284 | 294 | 33,000 | 294 |
| 2015-08-25 | 290 | 301 | 289 | 300 | 11,000 | 300 |
| 2015-08-24 | 315 | 320 | 303 | 303 | 11,000 | 303 |
| 2015-08-21 | 327 | 327 | 321 | 321 | 4,000 | 321 |
| 2015-08-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-08-19 | 352 | 352 | 338 | 338 | 3,000 | 338 |
| 2015-08-14 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2015-08-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-08-11 | 337 | 337 | 335 | 335 | 3,000 | 335 |
| 2015-08-10 | 338 | 346 | 338 | 341 | 4,000 | 341 |
| 2015-08-07 | 337 | 344 | 337 | 344 | 6,000 | 344 |
| 2015-08-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2015-08-05 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-08-04 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-07-28 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-07-27 | 356 | 357 | 356 | 357 | 2,000 | 357 |
| 2015-07-24 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2015-07-23 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2015-07-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2015-07-21 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2015-07-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-07-15 | 352 | 355 | 352 | 355 | 2,000 | 355 |
| 2015-07-14 | 352 | 360 | 352 | 360 | 8,000 | 360 |
| 2015-07-13 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2015-07-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-07-08 | 353 | 353 | 350 | 350 | 4,000 | 350 |
| 2015-07-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-07-06 | 360 | 360 | 353 | 353 | 3,000 | 353 |
| 2015-07-03 | 360 | 361 | 360 | 360 | 3,000 | 360 |
| 2015-07-02 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2015-07-01 | 362 | 362 | 360 | 360 | 3,000 | 360 |
| 2015-06-30 | 342 | 364 | 342 | 364 | 5,000 | 364 |
| 2015-06-29 | 360 | 360 | 349 | 349 | 6,000 | 349 |
| 2015-06-24 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2015-06-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-06-18 | 369 | 369 | 359 | 363 | 13,000 | 363 |
| 2015-06-17 | 372 | 373 | 372 | 372 | 4,000 | 372 |
| 2015-06-11 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2015-06-10 | 370 | 395 | 370 | 372 | 8,000 | 372 |
| 2015-06-09 | 365 | 368 | 365 | 368 | 3,000 | 368 |
| 2015-06-04 | 370 | 370 | 363 | 363 | 2,000 | 363 |
| 2015-06-03 | 364 | 372 | 364 | 372 | 2,000 | 372 |
| 2015-06-02 | 364 | 368 | 364 | 368 | 2,000 | 368 |
| 2015-06-01 | 367 | 367 | 363 | 364 | 4,000 | 364 |
| 2015-05-29 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2015-05-28 | 367 | 370 | 367 | 370 | 3,000 | 370 |
| 2015-05-26 | 363 | 373 | 363 | 367 | 5,000 | 367 |
| 2015-05-22 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2015-05-19 | 362 | 366 | 362 | 366 | 3,000 | 366 |
| 2015-05-18 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2015-05-14 | 363 | 364 | 363 | 363 | 5,000 | 363 |
| 2015-05-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-05-12 | 370 | 370 | 368 | 369 | 3,000 | 369 |
| 2015-05-11 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 2015-05-08 | 359 | 367 | 355 | 366 | 9,000 | 366 |
| 2015-05-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-05-01 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2015-04-30 | 383 | 383 | 375 | 375 | 6,000 | 375 |
| 2015-04-28 | 414 | 414 | 377 | 383 | 44,000 | 383 |
| 2015-04-27 | 361 | 422 | 361 | 422 | 49,000 | 422 |
| 2015-04-23 | 364 | 372 | 364 | 368 | 7,000 | 368 |
| 2015-04-22 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2015-04-21 | 367 | 369 | 367 | 369 | 2,000 | 369 |
| 2015-04-20 | 378 | 378 | 375 | 375 | 5,000 | 375 |
| 2015-04-17 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2015-04-16 | 362 | 365 | 362 | 362 | 6,000 | 362 |
| 2015-04-15 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2015-04-14 | 367 | 367 | 365 | 365 | 3,000 | 365 |
| 2015-04-13 | 370 | 370 | 366 | 366 | 3,000 | 366 |
| 2015-04-10 | 380 | 380 | 365 | 365 | 14,000 | 365 |
| 2015-04-09 | 375 | 379 | 375 | 379 | 4,000 | 379 |
| 2015-04-08 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2015-04-07 | 373 | 375 | 373 | 375 | 2,000 | 375 |
| 2015-04-06 | 384 | 385 | 373 | 374 | 9,000 | 374 |
| 2015-04-03 | 372 | 384 | 372 | 377 | 11,000 | 377 |
| 2015-04-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2015-04-01 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2015-03-30 | 376 | 380 | 373 | 380 | 13,000 | 380 |
| 2015-03-27 | 413 | 413 | 366 | 376 | 45,000 | 376 |
| 2015-03-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2015-03-25 | 442 | 442 | 420 | 424 | 10,000 | 424 |
| 2015-03-24 | 438 | 442 | 426 | 439 | 15,000 | 439 |
| 2015-03-23 | 415 | 431 | 415 | 430 | 10,000 | 430 |
| 2015-03-20 | 404 | 440 | 403 | 415 | 48,000 | 415 |
| 2015-03-19 | 406 | 407 | 399 | 407 | 17,000 | 407 |
| 2015-03-18 | 391 | 405 | 391 | 405 | 21,000 | 405 |
| 2015-03-17 | 385 | 400 | 385 | 398 | 33,000 | 398 |
| 2015-03-16 | 374 | 380 | 371 | 380 | 12,000 | 380 |
| 2015-03-13 | 373 | 383 | 373 | 374 | 30,000 | 374 |
| 2015-03-12 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2015-03-11 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2015-03-10 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2015-03-09 | 365 | 373 | 361 | 362 | 5,000 | 362 |
| 2015-03-06 | 365 | 374 | 360 | 360 | 24,000 | 360 |
| 2015-03-05 | 350 | 359 | 350 | 359 | 9,000 | 359 |
| 2015-03-04 | 351 | 354 | 347 | 348 | 6,000 | 348 |
| 2015-03-03 | 375 | 375 | 352 | 358 | 15,000 | 358 |
| 2015-03-02 | 389 | 414 | 372 | 376 | 67,000 | 376 |
| 2015-02-27 | 335 | 360 | 335 | 360 | 63,000 | 360 |
| 2015-02-26 | 332 | 334 | 332 | 334 | 2,000 | 334 |
| 2015-02-25 | 329 | 331 | 328 | 331 | 4,000 | 331 |
| 2015-02-24 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2015-02-23 | 325 | 331 | 325 | 331 | 12,000 | 331 |
| 2015-02-20 | 337 | 338 | 325 | 328 | 15,000 | 328 |
| 2015-02-19 | 341 | 343 | 338 | 340 | 14,000 | 340 |
| 2015-02-18 | 337 | 337 | 333 | 333 | 3,000 | 333 |
| 2015-02-17 | 330 | 333 | 330 | 333 | 6,000 | 333 |
| 2015-02-16 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2015-02-13 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2015-02-12 | 342 | 342 | 334 | 334 | 5,000 | 334 |
| 2015-02-10 | 332 | 351 | 329 | 334 | 22,000 | 334 |
| 2015-02-09 | 393 | 393 | 336 | 336 | 41,000 | 336 |
| 2015-02-06 | 318 | 345 | 318 | 345 | 18,000 | 345 |
| 2015-02-04 | 322 | 323 | 320 | 323 | 10,000 | 323 |
| 2015-02-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2015-02-02 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2015-01-30 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2015-01-29 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2015-01-28 | 322 | 332 | 322 | 325 | 15,000 | 325 |
| 2015-01-27 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2015-01-26 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2015-01-23 | 336 | 336 | 328 | 328 | 4,000 | 328 |
| 2015-01-21 | 324 | 333 | 324 | 333 | 5,000 | 333 |
| 2015-01-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-01-19 | 321 | 333 | 321 | 330 | 7,000 | 330 |
| 2015-01-16 | 327 | 328 | 321 | 328 | 14,000 | 328 |
| 2015-01-15 | 336 | 338 | 334 | 338 | 11,000 | 338 |
| 2015-01-14 | 345 | 346 | 337 | 337 | 10,000 | 337 |
| 2015-01-13 | 337 | 339 | 335 | 339 | 4,000 | 339 |
| 2015-01-09 | 341 | 350 | 341 | 345 | 16,000 | 345 |
| 2015-01-08 | 347 | 347 | 340 | 343 | 6,000 | 343 |
| 2015-01-07 | 345 | 348 | 337 | 339 | 13,000 | 339 |
| 2015-01-06 | 351 | 353 | 351 | 353 | 10,000 | 353 |
| 2015-01-05 | 345 | 350 | 345 | 350 | 12,000 | 350 |
分割・併合履歴 ： なし
