1730 麻生フオームクリート(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	401	407	395	407	3,000	407
2022-12-29	396	396	385	393	1,800	393
2022-12-28	401	401	394	396	13,700	396
2022-12-27	404	406	401	403	3,100	403
2022-12-26	418	418	401	412	4,400	412
2022-12-23	416	416	401	402	6,600	402
2022-12-22	421	421	411	417	6,800	417
2022-12-21	426	437	410	437	4,100	437
2022-12-20	433	433	430	431	3,600	431
2022-12-19	436	438	436	438	200	438
2022-12-16	439	439	436	439	1,600	439
2022-12-15	442	445	440	445	3,500	445
2022-12-14	449	449	441	441	1,000	441
2022-12-13	442	444	442	444	1,100	444
2022-12-12	455	455	440	440	3,200	440
2022-12-09	451	455	450	455	2,700	455
2022-12-08	461	462	451	453	1,700	453
2022-12-07	468	468	459	461	1,900	461
2022-12-06	461	473	461	468	1,900	468
2022-12-05	465	465	461	461	1,300	461
2022-12-02	461	461	460	460	800	460
2022-12-01	461	461	461	461	100	461
2022-11-30	467	467	462	462	500	462
2022-11-29	469	469	468	468	1,100	468
2022-11-28	474	474	466	466	800	466
2022-11-25	470	470	470	470	300	470
2022-11-24	-	-	-	470	-	470
2022-11-22	470	470	469	470	3,800	470
2022-11-21	455	467	454	467	500	467
2022-11-18	-	-	-	458	-	458
2022-11-17	458	458	458	458	100	458
2022-11-16	463	463	462	462	400	462
2022-11-15	463	463	463	463	500	463
2022-11-14	465	465	463	463	400	463
2022-11-11	466	466	464	464	600	464
2022-11-10	466	466	466	466	100	466
2022-11-09	473	473	466	466	200	466
2022-11-08	477	481	477	481	1,700	481
2022-11-07	479	479	471	477	300	477
2022-11-04	474	486	474	486	600	486
2022-11-02	459	460	458	460	1,300	460
2022-11-01	462	462	460	461	800	461
2022-10-31	471	471	463	463	700	463
2022-10-28	465	465	464	464	300	464
2022-10-27	471	473	469	469	600	469
2022-10-26	476	476	476	476	200	476
2022-10-25	469	469	469	469	100	469
2022-10-24	469	469	469	469	1,400	469
2022-10-21	-	-	-	479	-	479
2022-10-20	479	479	479	479	400	479
2022-10-19	470	474	470	474	400	474
2022-10-18	482	482	477	479	400	479
2022-10-17	482	482	482	482	100	482
2022-10-14	491	491	481	483	1,500	483
2022-10-13	-	-	-	481	-	481
2022-10-12	481	481	481	481	500	481
2022-10-11	486	486	481	481	2,500	481
2022-10-07	484	484	484	484	200	484
2022-10-06	485	488	482	482	1,500	482
2022-10-05	482	487	482	487	1,600	487
2022-10-04	483	484	483	484	600	484
2022-10-03	490	490	490	490	200	490
2022-09-30	489	489	482	482	200	482
2022-09-29	-	-	-	482	-	482
2022-09-28	487	491	481	482	2,200	482
2022-09-27	-	-	-	487	-	487
2022-09-26	490	490	487	487	300	487
2022-09-22	499	499	498	498	700	498
2022-09-21	-	-	-	497	-	497
2022-09-20	504	505	490	497	8,200	497
2022-09-16	504	519	501	515	9,000	515
2022-09-15	495	498	495	497	1,100	497
2022-09-14	487	490	486	490	900	490
2022-09-13	488	497	487	492	1,100	492
2022-09-12	495	495	493	493	800	493
2022-09-09	483	497	483	492	3,000	492
2022-09-08	484	485	484	484	1,300	484
2022-09-07	500	500	483	485	3,000	485
2022-09-06	495	503	486	502	4,800	502
2022-09-05	502	511	502	503	2,400	503
2022-09-02	522	526	500	502	5,700	502
2022-09-01	512	527	505	526	11,400	526
2022-08-31	500	512	500	512	4,400	512
2022-08-30	485	501	485	499	4,000	499
2022-08-29	486	493	483	493	1,400	493
2022-08-26	488	488	488	488	200	488
2022-08-25	494	495	486	488	2,200	488
2022-08-24	488	488	487	487	400	487
2022-08-23	488	488	488	488	100	488
2022-08-22	485	485	485	485	100	485
2022-08-19	487	493	485	485	1,700	485
2022-08-18	484	490	484	490	800	490
2022-08-17	487	487	484	484	1,900	484
2022-08-16	490	490	481	490	1,600	490
2022-08-15	490	490	490	490	100	490
2022-08-12	-	-	-	498	-	498
2022-08-10	498	498	498	498	400	498
2022-08-09	491	491	491	491	600	491
2022-08-08	491	491	490	490	1,300	490
2022-08-05	505	509	495	500	5,200	500
2022-08-04	489	489	487	489	2,400	489
2022-08-03	497	497	489	492	1,500	492
2022-08-02	498	519	494	495	3,400	495
2022-08-01	500	523	499	503	11,000	503
2022-07-29	503	503	499	500	700	500
2022-07-28	503	506	502	503	2,000	503
2022-07-27	500	501	500	501	700	501
2022-07-26	501	506	501	506	1,500	506
2022-07-25	503	503	503	503	1,000	503
2022-07-22	509	516	506	506	3,200	506
2022-07-21	512	513	512	512	1,600	512
2022-07-20	514	525	509	513	4,900	513
2022-07-19	539	539	520	524	5,600	524
2022-07-15	511	530	508	528	7,500	528
2022-07-14	-	-	-	511	-	511
2022-07-13	510	514	504	511	1,700	511
2022-07-12	503	510	503	510	2,400	510
2022-07-11	516	516	502	502	1,000	502
2022-07-08	510	514	501	506	4,400	506
2022-07-07	505	515	501	504	5,100	504
2022-07-06	506	509	504	505	800	505
2022-07-05	510	517	505	506	4,300	506
2022-07-04	507	514	504	504	2,000	504
2022-07-01	500	502	496	499	4,700	499
2022-06-30	510	510	510	510	1,600	510
2022-06-29	504	510	497	510	3,300	510
2022-06-28	505	505	500	504	1,400	504
2022-06-27	496	511	496	511	4,700	511
2022-06-24	500	506	500	506	3,100	506
2022-06-23	508	511	496	500	4,100	500
2022-06-22	520	520	507	507	800	507
2022-06-21	519	524	510	520	2,800	520
2022-06-20	491	515	491	515	1,500	515
2022-06-17	503	510	490	491	6,100	491
2022-06-16	505	505	503	503	700	503
2022-06-15	512	516	506	516	900	516
2022-06-14	514	518	500	517	3,800	517
2022-06-13	528	528	512	519	6,300	519
2022-06-10	510	534	505	528	11,200	528
2022-06-09	515	515	505	511	1,500	511
2022-06-08	509	510	500	506	2,800	506
2022-06-07	500	509	495	506	3,500	506
2022-06-06	498	498	490	498	1,000	498
2022-06-03	500	500	498	498	700	498
2022-06-02	485	500	485	500	3,500	500
2022-06-01	485	491	484	486	2,100	486
2022-05-31	491	493	482	486	3,100	486
2022-05-30	495	495	488	490	2,700	490
2022-05-27	479	487	479	487	3,200	487
2022-05-26	482	485	479	479	4,100	479
2022-05-25	480	480	473	473	500	473
2022-05-24	485	485	478	480	1,400	480
2022-05-23	470	478	470	477	400	477
2022-05-20	473	473	464	470	1,700	470
2022-05-19	475	475	467	467	3,000	467
2022-05-18	474	474	469	471	400	471
2022-05-17	466	474	465	474	1,000	474
2022-05-16	467	473	465	469	2,300	469
2022-05-13	470	470	466	467	3,100	467
2022-05-12	467	472	467	472	1,300	472
2022-05-11	476	479	465	467	1,600	467
2022-05-10	469	477	469	470	600	470
2022-05-09	465	473	460	473	1,400	473
2022-05-06	465	473	465	469	1,800	469
2022-05-02	479	479	466	473	700	473
2022-04-28	462	474	461	474	4,700	474
2022-04-27	466	466	466	466	300	466
2022-04-26	460	475	460	474	800	474
2022-04-25	489	489	448	470	3,300	470
2022-04-22	471	499	471	495	17,500	495
2022-04-21	462	465	462	463	1,300	463
2022-04-20	450	470	450	462	4,100	462
2022-04-19	443	450	443	450	1,600	450
2022-04-18	451	452	451	451	1,100	451
2022-04-15	461	461	455	455	500	455
2022-04-14	460	468	460	461	500	461
2022-04-13	459	460	450	460	2,000	460
2022-04-12	457	459	456	459	300	459
2022-04-11	453	458	453	457	500	457
2022-04-08	455	455	455	455	100	455
2022-04-07	457	457	457	457	500	457
2022-04-06	459	459	457	457	1,000	457
2022-04-05	459	459	459	459	100	459
2022-04-04	454	457	452	457	400	457
2022-04-01	450	457	450	456	700	456
2022-03-31	449	450	449	450	1,000	450
2022-03-30	453	453	452	452	600	452
2022-03-29	455	455	450	450	1,200	450
2022-03-28	450	455	450	455	2,000	455
2022-03-25	450	454	450	454	1,600	454
2022-03-24	454	454	447	454	800	454
2022-03-23	442	454	442	454	1,700	454
2022-03-22	447	454	441	442	3,300	442
2022-03-18	451	455	447	455	1,700	455
2022-03-17	450	457	448	451	3,800	451
2022-03-16	446	446	438	438	1,300	438
2022-03-15	436	446	436	446	1,700	446
2022-03-14	438	444	437	444	900	444
2022-03-11	439	445	439	445	800	445
2022-03-10	448	448	424	434	2,400	434
2022-03-09	-	-	-	441	-	441
2022-03-08	441	441	441	441	100	441
2022-03-07	441	442	441	442	900	442
2022-03-04	441	446	441	442	1,300	442
2022-03-03	450	450	450	450	200	450
2022-03-02	458	458	450	450	2,700	450
2022-03-01	446	446	441	445	1,000	445
2022-02-28	442	448	442	448	500	448
2022-02-25	-	-	-	440	-	440
2022-02-24	456	456	439	440	2,900	440
2022-02-22	456	456	456	456	200	456
2022-02-21	458	458	452	457	800	457
2022-02-18	447	467	447	467	1,100	467
2022-02-17	444	454	444	454	2,500	454
2022-02-16	456	461	448	448	1,400	448
2022-02-15	460	463	457	457	400	457
2022-02-14	451	465	451	465	400	465
2022-02-10	455	464	455	464	500	464
2022-02-09	458	461	456	461	500	461
2022-02-08	458	465	449	449	2,900	449
2022-02-07	465	465	450	450	4,000	450
2022-02-04	468	468	454	465	11,100	465
2022-02-03	460	483	442	483	10,600	483
2022-02-02	455	465	455	460	1,300	460
2022-02-01	450	462	450	462	1,800	462
2022-01-31	443	456	443	456	400	456
2022-01-28	440	457	440	457	1,100	457
2022-01-27	445	445	438	440	3,100	440
2022-01-26	455	462	453	453	1,200	453
2022-01-25	453	454	451	451	400	451
2022-01-24	454	454	454	454	200	454
2022-01-21	449	449	449	449	500	449
2022-01-20	449	450	449	450	1,700	450
2022-01-19	446	451	446	449	1,700	449
2022-01-18	450	451	445	445	1,700	445
2022-01-17	446	452	446	452	500	452
2022-01-14	451	451	446	446	2,600	446
2022-01-13	463	463	437	452	3,100	452
2022-01-12	457	457	451	456	1,000	456
2022-01-11	467	467	457	457	2,800	457
2022-01-07	470	470	461	461	1,700	461
2022-01-06	476	476	464	466	1,400	466
2022-01-05	478	478	472	476	700	476
2022-01-04	478	487	477	478	1,600	478

分割・併合履歴：なし