1730 麻生フオームクリート(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 341 | 345 | 340 | 345 | 3,000 | 345 |
| 2016-12-28 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2016-12-27 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2016-12-26 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2016-12-22 | 340 | 343 | 340 | 341 | 4,000 | 341 |
| 2016-12-21 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2016-12-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2016-12-16 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2016-12-15 | 331 | 332 | 331 | 331 | 7,000 | 331 |
| 2016-12-13 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2016-12-12 | 340 | 340 | 335 | 337 | 18,000 | 337 |
| 2016-12-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2016-12-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2016-12-05 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 2016-12-02 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2016-12-01 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 2016-11-30 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2016-11-28 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2016-11-25 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2016-11-24 | 333 | 336 | 333 | 336 | 5,000 | 336 |
| 2016-11-22 | 338 | 340 | 336 | 340 | 4,000 | 340 |
| 2016-11-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2016-11-18 | 339 | 339 | 335 | 335 | 3,000 | 335 |
| 2016-11-15 | 340 | 340 | 333 | 333 | 2,000 | 333 |
| 2016-11-11 | 333 | 334 | 330 | 330 | 7,000 | 330 |
| 2016-11-10 | 320 | 326 | 320 | 326 | 3,000 | 326 |
| 2016-11-09 | 360 | 360 | 313 | 313 | 19,000 | 313 |
| 2016-11-08 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2016-11-07 | 323 | 330 | 322 | 330 | 3,000 | 330 |
| 2016-11-04 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2016-11-02 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2016-10-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2016-10-25 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2016-10-21 | 322 | 330 | 322 | 330 | 4,000 | 330 |
| 2016-10-20 | 320 | 326 | 320 | 326 | 2,000 | 326 |
| 2016-10-19 | 320 | 333 | 320 | 320 | 13,000 | 320 |
| 2016-10-17 | 334 | 334 | 327 | 327 | 3,000 | 327 |
| 2016-10-13 | 327 | 342 | 327 | 342 | 2,000 | 342 |
| 2016-10-07 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2016-10-06 | 333 | 335 | 333 | 335 | 5,000 | 335 |
| 2016-10-05 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2016-09-30 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2016-09-29 | 315 | 315 | 313 | 315 | 3,000 | 315 |
| 2016-09-26 | 317 | 324 | 317 | 321 | 6,000 | 321 |
| 2016-09-23 | 315 | 329 | 315 | 329 | 2,000 | 329 |
| 2016-09-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2016-09-20 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2016-09-08 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2016-09-05 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2016-09-02 | 323 | 323 | 322 | 322 | 4,000 | 322 |
| 2016-09-01 | 326 | 333 | 326 | 333 | 2,000 | 333 |
| 2016-08-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-08-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-08-19 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 2016-08-18 | 320 | 320 | 314 | 320 | 6,000 | 320 |
| 2016-08-12 | 332 | 332 | 329 | 330 | 7,000 | 330 |
| 2016-08-09 | 335 | 335 | 334 | 334 | 5,000 | 334 |
| 2016-08-05 | 330 | 348 | 330 | 348 | 3,000 | 348 |
| 2016-08-04 | 334 | 336 | 331 | 335 | 4,000 | 335 |
| 2016-08-03 | 338 | 340 | 338 | 340 | 2,000 | 340 |
| 2016-08-02 | 350 | 350 | 342 | 346 | 3,000 | 346 |
| 2016-08-01 | 350 | 350 | 334 | 334 | 3,000 | 334 |
| 2016-07-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2016-07-28 | 345 | 352 | 345 | 352 | 2,000 | 352 |
| 2016-07-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2016-07-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2016-07-20 | 347 | 347 | 338 | 342 | 6,000 | 342 |
| 2016-07-19 | 336 | 345 | 336 | 340 | 6,000 | 340 |
| 2016-07-15 | 364 | 364 | 340 | 340 | 13,000 | 340 |
| 2016-07-14 | 372 | 372 | 364 | 364 | 4,000 | 364 |
| 2016-07-12 | 369 | 369 | 364 | 364 | 3,000 | 364 |
| 2016-07-11 | 362 | 369 | 361 | 361 | 11,000 | 361 |
| 2016-07-08 | 363 | 373 | 363 | 366 | 7,000 | 366 |
| 2016-07-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2016-07-06 | 375 | 375 | 367 | 370 | 5,000 | 370 |
| 2016-07-05 | 376 | 386 | 376 | 386 | 10,000 | 386 |
| 2016-07-04 | 365 | 369 | 365 | 369 | 3,000 | 369 |
| 2016-07-01 | 360 | 368 | 360 | 368 | 5,000 | 368 |
| 2016-06-30 | 347 | 370 | 347 | 367 | 6,000 | 367 |
| 2016-06-28 | 353 | 354 | 351 | 351 | 4,000 | 351 |
| 2016-06-27 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2016-06-24 | 395 | 395 | 338 | 338 | 19,000 | 338 |
| 2016-06-22 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2016-06-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2016-06-20 | 390 | 390 | 378 | 380 | 9,000 | 380 |
| 2016-06-17 | 367 | 408 | 367 | 396 | 20,000 | 396 |
| 2016-06-16 | 398 | 398 | 366 | 366 | 18,000 | 366 |
| 2016-06-15 | 370 | 370 | 366 | 366 | 7,000 | 366 |
| 2016-06-14 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2016-06-13 | 382 | 382 | 373 | 375 | 9,000 | 375 |
| 2016-06-10 | 400 | 400 | 398 | 398 | 12,000 | 398 |
| 2016-06-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2016-06-07 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2016-06-02 | 368 | 376 | 368 | 376 | 4,000 | 376 |
| 2016-06-01 | 389 | 389 | 384 | 384 | 7,000 | 384 |
| 2016-05-31 | 394 | 396 | 394 | 396 | 2,000 | 396 |
| 2016-05-30 | 404 | 404 | 393 | 402 | 8,000 | 402 |
| 2016-05-27 | 380 | 397 | 376 | 397 | 12,000 | 397 |
| 2016-05-26 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 2016-05-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2016-05-23 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2016-05-20 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 2016-05-19 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2016-05-18 | 400 | 408 | 378 | 378 | 12,000 | 378 |
| 2016-05-17 | 397 | 401 | 397 | 399 | 7,000 | 399 |
| 2016-05-16 | 404 | 404 | 396 | 400 | 5,000 | 400 |
| 2016-05-13 | 390 | 402 | 388 | 402 | 5,000 | 402 |
| 2016-05-12 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2016-05-11 | 409 | 409 | 399 | 399 | 2,000 | 399 |
| 2016-05-10 | 400 | 404 | 400 | 404 | 9,000 | 404 |
| 2016-05-09 | 409 | 409 | 399 | 403 | 12,000 | 403 |
| 2016-05-06 | 382 | 408 | 366 | 408 | 31,000 | 408 |
| 2016-05-02 | 390 | 393 | 380 | 390 | 13,000 | 390 |
| 2016-04-28 | 405 | 405 | 392 | 396 | 18,000 | 396 |
| 2016-04-27 | 399 | 418 | 392 | 404 | 34,000 | 404 |
| 2016-04-26 | 401 | 401 | 390 | 400 | 23,000 | 400 |
| 2016-04-25 | 416 | 419 | 400 | 413 | 31,000 | 413 |
| 2016-04-22 | 426 | 435 | 410 | 427 | 66,000 | 427 |
| 2016-04-21 | 406 | 434 | 377 | 418 | 146,000 | 418 |
| 2016-04-20 | 441 | 461 | 422 | 422 | 431,000 | 422 |
| 2016-04-19 | 517 | 517 | 517 | 517 | 75,000 | 517 |
| 2016-04-18 | 437 | 437 | 437 | 437 | 33,000 | 437 |
| 2016-04-15 | 357 | 357 | 349 | 357 | 114,000 | 357 |
| 2016-04-14 | 270 | 277 | 270 | 277 | 3,000 | 277 |
| 2016-04-13 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2016-04-12 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2016-04-11 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2016-04-07 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2016-04-05 | 290 | 291 | 281 | 281 | 7,000 | 281 |
| 2016-03-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2016-03-24 | 284 | 291 | 284 | 291 | 4,000 | 291 |
| 2016-03-16 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2016-03-15 | 280 | 302 | 280 | 302 | 3,000 | 302 |
| 2016-03-09 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2016-03-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2016-03-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2016-03-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2016-03-01 | 267 | 267 | 258 | 258 | 9,000 | 258 |
| 2016-02-29 | 312 | 325 | 266 | 266 | 22,000 | 266 |
| 2016-02-26 | 250 | 280 | 250 | 280 | 9,000 | 280 |
| 2016-02-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2016-02-23 | 262 | 262 | 241 | 247 | 11,000 | 247 |
| 2016-02-22 | 262 | 263 | 262 | 262 | 3,000 | 262 |
| 2016-02-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2016-02-16 | 278 | 278 | 270 | 270 | 3,000 | 270 |
| 2016-02-15 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2016-02-12 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2016-02-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2016-02-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2016-02-02 | 293 | 298 | 293 | 298 | 4,000 | 298 |
| 2016-01-29 | 297 | 297 | 293 | 293 | 2,000 | 293 |
| 2016-01-28 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2016-01-27 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2016-01-26 | 290 | 290 | 281 | 281 | 7,000 | 281 |
| 2016-01-25 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2016-01-22 | 293 | 299 | 293 | 299 | 4,000 | 299 |
| 2016-01-14 | 296 | 297 | 290 | 297 | 12,000 | 297 |
| 2016-01-12 | 294 | 296 | 294 | 296 | 5,000 | 296 |
| 2016-01-07 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2016-01-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-01-04 | 305 | 305 | 304 | 304 | 3,000 | 304 |
分割・併合履歴 ： なし
