1717 明豊ファシリティワークス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0464064063463920,000639
2020-12-0364164163463915,000639
2020-12-0264964964064436,800644
2020-12-0163165462964865,100648
2020-11-3063563561762143,200621
2020-11-2764764763263242,700632
2020-11-2662965062564448,700644
2020-11-2562363262263028,400630
2020-11-2461562761162767,200627
2020-11-2060461260460718,500607
2020-11-1960761060360822,000608
2020-11-1860862360261538,600615
2020-11-1760561259860359,100603
2020-11-1662362660261171,300611
2020-11-1364465261962073,300620
2020-11-1266367164166074,800660
2020-11-1165266263666273,900662
2020-11-1065065864065093,300650
2020-11-0964365663564785,300647
2020-11-0661662860562345,400623
2020-11-0560561559860830,200608
2020-11-0460761059660531,300605
2020-11-0258659858359734,100597
2020-10-3060460558358947,800589
2020-10-2960561159760436,100604
2020-10-2861861960461925,100619
2020-10-2759562259262231,100622
2020-10-2661662060160821,000608
2020-10-2361762360161246,500612
2020-10-2263863860561243,900612
2020-10-2161763761363450,200634
2020-10-2060060759860740,400607
2020-10-1960761260060629,100606
2020-10-1660862160560733,900607
2020-10-1562062060361045,300610
2020-10-1462563062162312,600623
2020-10-1363563562463218,800632
2020-10-1264264260562666,100626
2020-10-0965065062863247,500632
2020-10-0865465864765022,700650
2020-10-0765265765065412,000654
2020-10-0666766764565723,600657
2020-10-0563065763065753,600657
2020-10-0265465462262757,600627
2020-09-3066166964664953,400649
2020-09-2966667265366648,600666
2020-09-2868168165366655,900666
2020-09-2565667965067162,800671
2020-09-2469369365665882,900658
2020-09-2369470467869434,100694
2020-09-1868870968869466,900694
2020-09-1770873270070165,300701
2020-09-1670371568670498,400704
2020-09-15645719645713210,900713
2020-09-1464064463664247,400642
2020-09-1164064162764034,000640
2020-09-1065565563363339,600633
2020-09-0966666663464571,200645
2020-09-0865866164765647,800656
2020-09-0763565863265077,000650
2020-09-0461964061162971,000629
2020-09-03639647622639185,800639
2020-09-02575641570627414,400627
2020-09-0156256455455824,500558
2020-08-3155856955856229,900562
2020-08-2856757054555059,100550
2020-08-2757757756556825,300568
2020-08-2657557556557027,200570
2020-08-2557658057057042,800570
2020-08-2457758057457517,700575
2020-08-2157358056857519,900575
2020-08-2057958056957634,900576
2020-08-1958659157858046,800580
2020-08-1856659556658172,300581
2020-08-1757457556957124,700571
2020-08-1457157556256755,500567
2020-08-1357857956456855,600568
2020-08-1256057455357354,300573
2020-08-11553564546563107,700563
2020-08-0756358456257540,800575
2020-08-0656056456056245,800562
2020-08-0556056455356218,600562
2020-08-0456056455355727,900557
2020-08-0355356455356024,300560
2020-07-3157257254755064,500550
2020-07-3059059056457554,100575
2020-07-2959659657758338,600583
2020-07-2859560058759644,400596
2020-07-2759259557959546,700595
2020-07-2259059057358759,600587
2020-07-2158058557558528,800585
2020-07-2058458456257528,600575
2020-07-1756557855957058,300570
2020-07-1658058056656740,800567
2020-07-1556858156657756,200577
2020-07-1456256855356237,700562
2020-07-1354856354356248,100562
2020-07-1054054353253465,700534
2020-07-0955055554054647,800546
2020-07-0855856454554843,800548
2020-07-0757357655155946,400559
2020-07-0655556455056341,800563
2020-07-0354756354555549,100555
2020-07-0257157254454797,600547
2020-07-0160160556857283,300572
2020-06-3059862359560095,900600
2020-06-29570590560586122,400586
2020-06-2657558056357687,100576
2020-06-2557457956357045,400570
2020-06-2457557957057425,100574
2020-06-2358758756557357,600573
2020-06-2258759057857843,500578
2020-06-1959059058258330,300583
2020-06-1858358857558336,700583
2020-06-1755858655858071,100580
2020-06-1654756754756572,100565
2020-06-1555155753253281,900532
2020-06-12535553531545133,100545
2020-06-11585592564565110,900565
2020-06-10559597558594155,700594
2020-06-0956056855556261,800562
2020-06-0857057055755951,400559
2020-06-0555255754355377,700553
2020-06-0456957655556261,600562
2020-06-0358058056456959,000569
2020-06-0257657656457237,600572
2020-06-0158058456556775,600567
2020-05-2958659157157183,000571
2020-05-2858058556858583,900585
2020-05-2757357856357442,300574
2020-05-26562572554565102,800565
2020-05-25551555533555102,800555
2020-05-2254354953754351,800543
2020-05-2155055353654368,000543
2020-05-2053654852654782,900547
2020-05-19533540522532122,700532
2020-05-18511527502517348,500517
2020-05-1558259957558879,100588
2020-05-14631631577577158,100577
2020-05-13592636586636110,300636
2020-05-1259559657759179,900591
2020-05-11565610565600168,800600
2020-05-0853555453455093,500550
2020-05-0751253551053271,200532
2020-05-0150250749550452,500504
2020-04-3051352351051483,300514
2020-04-28507507496500121,700500
2020-04-2748850448350351,700503
2020-04-2448648647548040,700480
2020-04-2348648848048632,400486
2020-04-2249549547847862,500478
2020-04-2151151148850081,600500
2020-04-2049951149950542,500505
2020-04-1748950448849368,100493
2020-04-1646948646648663,800486
2020-04-1548448647147153,900471
2020-04-1447248846948282,900482
2020-04-1348249047547748,100477
2020-04-1048648646848048,600480
2020-04-0948248647047946,300479
2020-04-0848048946447471,100474
2020-04-0746848446048280,800482
2020-04-0642145141744876,800448
2020-04-0343744242142669,900426
2020-04-0245245242843266,500432
2020-04-01461469440444114,400444
2020-03-3147548646746970,200469
2020-03-30461474453469120,300469
2020-03-27498506489506125,200506
2020-03-2649750248248591,000485
2020-03-25521522497507138,400507
2020-03-24452483450483134,600483
2020-03-23418440411435177,900435
2020-03-19450452415422177,600422
2020-03-18464464431438261,300438
2020-03-17425453410446331,300446
2020-03-16451474433433271,700433
2020-03-13434446418432300,700432
2020-03-12494508469474248,800474
2020-03-11550557513516177,000516
2020-03-10490557470549447,600549
2020-03-09550558507516229,100516
2020-03-06607607569577141,200577
2020-03-0563764361261278,400612
2020-03-0460462560262179,200621
2020-03-03631645612614138,500614
2020-03-02588642582621212,500621
2020-02-28614632588590295,400590
2020-02-27685685640644146,700644
2020-02-26695706674689117,500689
2020-02-2570472470471085,800710
2020-02-2174875974574932,900749
2020-02-2076076774974946,600749
2020-02-1973075873075459,600754
2020-02-1874874871973698,300736
2020-02-17777778750753106,400753
2020-02-1479279277678743,200787
2020-02-1379179378179337,200793
2020-02-1278979478179158,900791
2020-02-1078379177678353,100783
2020-02-07805817772784201,400784
2020-02-0680780779779766,500797
2020-02-0579980879679955,400799
2020-02-0478779478179455,700794
2020-02-0376578575877985,600779
2020-01-3178279677878657,700786
2020-01-30807816777792140,300792
2020-01-2979880979080446,100804
2020-01-2877780277479859,900798
2020-01-2777479176778774,900787
2020-01-2480480478679857,600798
2020-01-2381081079980440,500804
2020-01-2282182180881350,400813
2020-01-21800823798813110,700813
2020-01-2080080379679941,600799
2020-01-1779780378679580,100795
2020-01-1678179778178873,300788
2020-01-1577479077478151,900781
2020-01-1476377876177464,300774
2020-01-1075476374176091,800760
2020-01-09760764747758120,400758
2020-01-08757761732750161,200750
2020-01-07773782762762120,000762
2020-01-06775783758768277,000768

分割・併合履歴 : [2005-07-26]1株→2株