1730 麻生フオームクリート(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 889 | 889 | 865 | 868 | 20,500 | 868 |
| 2017-12-28 | 888 | 902 | 888 | 892 | 19,200 | 892 |
| 2017-12-27 | 898 | 915 | 883 | 914 | 21,400 | 914 |
| 2017-12-26 | 859 | 988 | 850 | 908 | 117,100 | 908 |
| 2017-12-25 | 871 | 880 | 858 | 859 | 25,700 | 859 |
| 2017-12-22 | 896 | 900 | 873 | 873 | 39,600 | 873 |
| 2017-12-21 | 903 | 928 | 898 | 901 | 24,100 | 901 |
| 2017-12-20 | 921 | 950 | 898 | 899 | 35,700 | 899 |
| 2017-12-19 | 926 | 949 | 900 | 927 | 48,800 | 927 |
| 2017-12-18 | 1,000 | 1,010 | 956 | 956 | 51,300 | 956 |
| 2017-12-15 | 1,024 | 1,024 | 952 | 962 | 54,800 | 962 |
| 2017-12-14 | 1,006 | 1,020 | 996 | 1,002 | 32,000 | 1,002 |
| 2017-12-13 | 1,039 | 1,043 | 995 | 1,029 | 65,600 | 1,029 |
| 2017-12-12 | 1,028 | 1,067 | 1,002 | 1,022 | 178,000 | 1,022 |
| 2017-12-11 | 1,016 | 1,019 | 960 | 984 | 117,900 | 984 |
| 2017-12-08 | 1,100 | 1,132 | 1,000 | 1,031 | 191,400 | 1,031 |
| 2017-12-07 | 1,161 | 1,229 | 1,022 | 1,071 | 536,400 | 1,071 |
| 2017-12-06 | 1,101 | 1,278 | 1,022 | 1,030 | 1,328,100 | 1,030 |
| 2017-12-05 | 867 | 1,011 | 867 | 1,011 | 659,800 | 1,011 |
| 2017-12-04 | 939 | 939 | 861 | 861 | 117,700 | 861 |
| 2017-12-01 | 955 | 961 | 920 | 939 | 103,100 | 939 |
| 2017-11-30 | 1,011 | 1,017 | 952 | 953 | 164,200 | 953 |
| 2017-11-29 | 1,059 | 1,068 | 1,011 | 1,033 | 177,000 | 1,033 |
| 2017-11-28 | 1,035 | 1,249 | 1,035 | 1,096 | 789,900 | 1,096 |
| 2017-11-27 | 1,137 | 1,160 | 1,010 | 1,015 | 566,900 | 1,015 |
| 2017-11-24 | 1,350 | 1,441 | 1,250 | 1,257 | 1,872,700 | 1,257 |
| 2017-11-22 | 1,140 | 1,434 | 1,140 | 1,434 | 296,300 | 1,434 |
| 2017-11-21 | 1,140 | 1,320 | 1,086 | 1,134 | 2,291,100 | 1,134 |
| 2017-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 32,800 | 1,020 |
| 2017-11-17 | 810 | 870 | 802 | 870 | 863,000 | 870 |
| 2017-11-16 | 686 | 911 | 676 | 720 | 2,695,700 | 720 |
| 2017-11-15 | 761 | 761 | 755 | 761 | 163,900 | 761 |
| 2017-11-13 | 561 | 561 | 561 | 561 | 99,500 | 561 |
| 2017-11-10 | 501 | 520 | 461 | 481 | 597,700 | 481 |
| 2017-11-09 | 503 | 511 | 475 | 511 | 746,500 | 511 |
| 2017-11-08 | 355 | 431 | 355 | 431 | 313,300 | 431 |
| 2017-11-07 | 353 | 353 | 350 | 351 | 9,500 | 351 |
| 2017-11-06 | 355 | 355 | 352 | 353 | 5,900 | 353 |
| 2017-11-02 | 362 | 362 | 356 | 360 | 6,900 | 360 |
| 2017-11-01 | 362 | 363 | 355 | 357 | 9,000 | 357 |
| 2017-10-31 | 349 | 360 | 349 | 355 | 10,000 | 355 |
| 2017-10-30 | 361 | 366 | 340 | 341 | 38,600 | 341 |
| 2017-10-27 | 373 | 376 | 356 | 356 | 21,200 | 356 |
| 2017-10-26 | 375 | 375 | 368 | 368 | 1,000 | 368 |
| 2017-10-25 | 381 | 381 | 365 | 375 | 14,900 | 375 |
| 2017-10-24 | 377 | 385 | 375 | 377 | 26,900 | 377 |
| 2017-10-23 | 399 | 404 | 370 | 379 | 42,300 | 379 |
| 2017-10-20 | 395 | 395 | 390 | 393 | 8,300 | 393 |
| 2017-10-19 | 390 | 397 | 390 | 396 | 8,200 | 396 |
| 2017-10-18 | 398 | 398 | 389 | 389 | 13,300 | 389 |
| 2017-10-17 | 395 | 398 | 391 | 398 | 11,600 | 398 |
| 2017-10-16 | 389 | 395 | 388 | 395 | 9,400 | 395 |
| 2017-10-13 | 393 | 393 | 387 | 387 | 5,300 | 387 |
| 2017-10-12 | 391 | 392 | 387 | 392 | 6,900 | 392 |
| 2017-10-11 | 391 | 393 | 386 | 389 | 6,100 | 389 |
| 2017-10-10 | 397 | 397 | 391 | 391 | 6,200 | 391 |
| 2017-10-06 | 395 | 395 | 389 | 391 | 10,800 | 391 |
| 2017-10-05 | 393 | 393 | 387 | 388 | 2,900 | 388 |
| 2017-10-04 | 376 | 400 | 376 | 385 | 67,800 | 385 |
| 2017-10-03 | 380 | 381 | 378 | 381 | 4,400 | 381 |
| 2017-10-02 | 382 | 382 | 381 | 381 | 5,500 | 381 |
| 2017-09-29 | 377 | 382 | 373 | 382 | 11,000 | 382 |
| 2017-09-28 | 377 | 385 | 377 | 385 | 3,000 | 385 |
| 2017-09-27 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2017-09-26 | 379 | 393 | 379 | 388 | 10,000 | 388 |
| 2017-09-25 | 390 | 396 | 387 | 394 | 17,000 | 394 |
| 2017-09-22 | 384 | 384 | 380 | 380 | 7,000 | 380 |
| 2017-09-21 | 383 | 385 | 382 | 385 | 8,000 | 385 |
| 2017-09-20 | 390 | 397 | 385 | 385 | 22,000 | 385 |
| 2017-09-19 | 403 | 405 | 381 | 390 | 89,000 | 390 |
| 2017-09-15 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2017-09-13 | 375 | 375 | 373 | 373 | 5,000 | 373 |
| 2017-09-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2017-09-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2017-09-08 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2017-09-01 | 373 | 373 | 363 | 363 | 5,000 | 363 |
| 2017-08-17 | 358 | 359 | 358 | 359 | 2,000 | 359 |
| 2017-08-16 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2017-08-15 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2017-08-14 | 359 | 359 | 357 | 358 | 4,000 | 358 |
| 2017-08-09 | 380 | 380 | 367 | 367 | 4,000 | 367 |
| 2017-08-04 | 397 | 397 | 396 | 396 | 2,000 | 396 |
| 2017-08-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2017-07-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2017-07-27 | 382 | 389 | 382 | 382 | 14,000 | 382 |
| 2017-07-26 | 381 | 382 | 381 | 382 | 3,000 | 382 |
| 2017-07-24 | 382 | 382 | 373 | 380 | 5,000 | 380 |
| 2017-07-21 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2017-07-20 | 376 | 381 | 376 | 381 | 7,000 | 381 |
| 2017-07-18 | 370 | 376 | 370 | 376 | 3,000 | 376 |
| 2017-07-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2017-07-13 | 371 | 371 | 370 | 370 | 6,000 | 370 |
| 2017-07-11 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2017-07-10 | 373 | 373 | 370 | 370 | 17,000 | 370 |
| 2017-07-07 | 381 | 382 | 370 | 376 | 16,000 | 376 |
| 2017-07-06 | 401 | 401 | 379 | 381 | 45,000 | 381 |
| 2017-07-03 | 362 | 363 | 362 | 363 | 9,000 | 363 |
| 2017-06-30 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2017-06-29 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2017-06-23 | 366 | 369 | 361 | 361 | 4,000 | 361 |
| 2017-06-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2017-06-15 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2017-06-13 | 348 | 350 | 348 | 350 | 9,000 | 350 |
| 2017-06-07 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2017-06-05 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2017-06-02 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2017-06-01 | 358 | 358 | 356 | 358 | 4,000 | 358 |
| 2017-05-31 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2017-05-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2017-05-25 | 368 | 368 | 365 | 365 | 2,000 | 365 |
| 2017-05-24 | 366 | 366 | 365 | 365 | 5,000 | 365 |
| 2017-05-22 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2017-05-18 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2017-05-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2017-05-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2017-05-12 | 373 | 374 | 372 | 372 | 5,000 | 372 |
| 2017-05-10 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2017-05-09 | 365 | 369 | 365 | 369 | 4,000 | 369 |
| 2017-05-08 | 367 | 367 | 365 | 366 | 6,000 | 366 |
| 2017-05-02 | 366 | 366 | 363 | 363 | 3,000 | 363 |
| 2017-05-01 | 366 | 380 | 366 | 366 | 6,000 | 366 |
| 2017-04-28 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2017-04-27 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2017-04-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2017-04-25 | 368 | 368 | 361 | 361 | 3,000 | 361 |
| 2017-04-21 | 362 | 370 | 360 | 370 | 5,000 | 370 |
| 2017-04-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2017-04-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2017-04-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2017-04-12 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2017-04-10 | 363 | 368 | 363 | 368 | 6,000 | 368 |
| 2017-04-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2017-04-03 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2017-03-28 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2017-03-27 | 375 | 375 | 374 | 374 | 5,000 | 374 |
| 2017-03-24 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2017-03-23 | 374 | 374 | 368 | 368 | 3,000 | 368 |
| 2017-03-22 | 366 | 373 | 366 | 373 | 7,000 | 373 |
| 2017-03-21 | 367 | 378 | 367 | 370 | 6,000 | 370 |
| 2017-03-17 | 360 | 362 | 360 | 362 | 3,000 | 362 |
| 2017-03-15 | 364 | 373 | 362 | 362 | 9,000 | 362 |
| 2017-03-14 | 360 | 360 | 360 | 360 | 22,000 | 360 |
| 2017-03-13 | 360 | 360 | 358 | 358 | 5,000 | 358 |
| 2017-03-10 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2017-03-09 | 359 | 359 | 358 | 358 | 4,000 | 358 |
| 2017-03-06 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2017-03-03 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2017-03-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2017-02-28 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2017-02-22 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2017-02-21 | 357 | 357 | 354 | 354 | 3,000 | 354 |
| 2017-02-20 | 351 | 358 | 351 | 358 | 4,000 | 358 |
| 2017-02-15 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2017-02-10 | 351 | 351 | 348 | 348 | 2,000 | 348 |
| 2017-02-09 | 350 | 359 | 350 | 351 | 6,000 | 351 |
| 2017-02-08 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2017-02-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2017-02-06 | 351 | 351 | 347 | 348 | 5,000 | 348 |
| 2017-02-03 | 349 | 351 | 349 | 351 | 6,000 | 351 |
| 2017-02-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2017-01-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2017-01-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2017-01-25 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2017-01-24 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2017-01-23 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2017-01-19 | 341 | 343 | 341 | 343 | 8,000 | 343 |
| 2017-01-18 | 347 | 349 | 347 | 349 | 2,000 | 349 |
| 2017-01-17 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2017-01-13 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2017-01-12 | 354 | 354 | 343 | 343 | 7,000 | 343 |
| 2017-01-11 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2017-01-06 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2017-01-04 | 350 | 357 | 349 | 357 | 9,000 | 357 |
分割・併合履歴 ： なし
