1717 明豊ファシリティワークス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0885686184384726,500847
2021-12-0782784382584337,100843
2021-12-0683883882082150,800821
2021-12-0382884082684054,100840
2021-12-0282483480781384,900813
2021-12-01840857806839149,600839
2021-11-3085886784084135,900841
2021-11-2984886084084036,300840
2021-11-2688688685685764,600857
2021-11-2587689487688622,100886
2021-11-2489389387187543,400875
2021-11-2289489788589320,000893
2021-11-1988889888389418,600894
2021-11-1889289488789217,000892
2021-11-1789489988889821,400898
2021-11-1689890488589841,700898
2021-11-1590391190090218,400902
2021-11-1289791289690312,700903
2021-11-1189489788489014,100890
2021-11-1090290388989039,200890
2021-11-0991692190090136,400901
2021-11-0893195092092167,800921
2021-11-0592893090890927,000909
2021-11-0492993592292828,400928
2021-11-0293093292192213,100922
2021-11-0192693091993038,100930
2021-10-2990891289591245,000912
2021-10-2891191589791523,900915
2021-10-2792592591091112,100911
2021-10-2692492691892615,200926
2021-10-2592593391691715,000917
2021-10-2291993991592533,600925
2021-10-2192293591391533,000915
2021-10-2093793792593245,300932
2021-10-1990193290193257,200932
2021-10-1889591589390754,800907
2021-10-1587188487188028,000880
2021-10-1488288386286840,800868
2021-10-1388989688188546,100885
2021-10-1290190489189142,400891
2021-10-1190391590090431,900904
2021-10-0890291589690349,700903
2021-10-07856918856901241,000901
2021-10-0686788484685390,400853
2021-10-05863869833855129,100855
2021-10-0489289287387563,300875
2021-10-01912913888890104,500890
2021-09-3092393090691540,900915
2021-09-2990491890091530,700915
2021-09-2892492490091366,700913
2021-09-2792693392092852,800928
2021-09-24926932910918141,000918
2021-09-2290592790090586,800905
2021-09-2190092089891362,800913
2021-09-1791293190792853,200928
2021-09-1693593589791188,600911
2021-09-15931950929935122,200935
2021-09-14919940916939121,300939
2021-09-13900918894915114,000915
2021-09-1087890187790086,900900
2021-09-0986988386788255,500882
2021-09-0886987486687169,000871
2021-09-07886888870876122,800876
2021-09-06879893873881165,400881
2021-09-03860879857878713,400878
2021-09-02875883864865419,100865
2021-09-01905911889889148,200889
2021-08-3193094291391384,800913
2021-08-30922940922932164,400932
2021-08-2795297295197039,700970
2021-08-2698898895596262,100962
2021-08-259711,000971980109,600980
2021-08-2493196293195256,600952
2021-08-2390093390092853,000928
2021-08-20912920884908119,400908
2021-08-1993994791291276,200912
2021-08-1894495891495386,700953
2021-08-1794695694694737,900947
2021-08-1696396394895046,800950
2021-08-1396496895596512,500965
2021-08-1297098295796530,100965
2021-08-1196798395896741,100967
2021-08-1095397293295299,000952
2021-08-0696897995996829,000968
2021-08-0595696795596227,300962
2021-08-0499199196196754,700967
2021-08-0397299695399171,300991
2021-08-0298598695597155,500971
2021-07-309951,002959976109,100976
2021-07-299951,0109851,00944,0001,009
2021-07-2899599997199940,600999
2021-07-279941,01598899695,500996
2021-07-2696398896398553,000985
2021-07-2195395393594828,200948
2021-07-2092295292293241,400932
2021-07-1995895892493170,700931
2021-07-1691596991396395,000963
2021-07-1593693691191152,500911
2021-07-1491093691093158,900931
2021-07-13883910883908127,800908
2021-07-1287187586787427,100874
2021-07-0985687985287078,400870
2021-07-0887387886386350,000863
2021-07-0786389286387170,200871
2021-07-0686787185786741,200867
2021-07-0586686886086126,800861
2021-07-0286487285886534,400865
2021-07-0187887885786429,700864
2021-06-3087287286286620,200866
2021-06-2987787986587240,600872
2021-06-28845884841877129,700877
2021-06-2584384583484122,600841
2021-06-2483683782683349,300833
2021-06-2384584783383623,100836
2021-06-2283284882984827,100848
2021-06-21830838810821159,700821
2021-06-1887287283984389,000843
2021-06-1786488786187251,100872
2021-06-1686788084687081,700870
2021-06-1587888686586846,800868
2021-06-14845878836878113,400878
2021-06-11846870841844111,800844
2021-06-10842853836843270,300843
2021-06-0984285683985199,300851
2021-06-0885887384485278,700852
2021-06-0783485282383573,100835
2021-06-04862863840845126,500845
2021-06-0388388385987156,000871
2021-06-02873905859869209,400869
2021-06-01836875835872197,600872
2021-05-31878926832832474,200832
2021-05-28818944809884932,900884
2021-05-2781581580580829,400808
2021-05-2682582581381522,800815
2021-05-2582483181781828,400818
2021-05-2482183080881042,100810
2021-05-2184784782083049,100830
2021-05-2081584581583983,700839
2021-05-1979582378781158,600811
2021-05-1876781476180793,200807
2021-05-17770790750755164,000755
2021-05-1478781078080069,100800
2021-05-1376578576477539,600775
2021-05-1278578576277540,700775
2021-05-1179079077678537,400785
2021-05-1077279177278939,500789
2021-05-0776579076078239,900782
2021-05-0677180376276561,100765
2021-04-3078178575975987,300759
2021-04-2881681878278282,200782
2021-04-2781081279981232,200812
2021-04-2679980479179960,800799
2021-04-23821834792810110,100810
2021-04-22850850802810211,500810
2021-04-21830880780831918,000831
2021-04-2078078078078041,800780
2021-04-1969169167968012,700680
2021-04-1668568868368611,800686
2021-04-1567968567968412,300684
2021-04-1467367867167611,600676
2021-04-1367767967267316,000673
2021-04-1267467466667411,100674
2021-04-0966767666566714,000667
2021-04-0867768567067030,400670
2021-04-0768469068068918,600689
2021-04-0668468867167818,300678
2021-04-0567468567368124,600681
2021-04-0266067464667447,700674
2021-04-0167267665765726,100657
2021-03-3168068267067020,800670
2021-03-3068570068068230,100682
2021-03-2970371069270038,200700
2021-03-2668669968669926,600699
2021-03-2567268366868325,300683
2021-03-2469069066367053,500670
2021-03-2369071768869676,000696
2021-03-2268068867468824,500688
2021-03-1967768567468533,800685
2021-03-1866968766768755,400687
2021-03-1766266966066920,100669
2021-03-1666266365866212,300662
2021-03-1565966365466220,700662
2021-03-1265266265265932,900659
2021-03-1165165965165812,900658
2021-03-1066266265465512,900655
2021-03-0964766564466545,600665
2021-03-0864364863964328,200643
2021-03-0563663962663923,100639
2021-03-0463163863063623,200636
2021-03-0363863863263810,600638
2021-03-0263763962763426,500634
2021-03-0163163562763417,600634
2021-02-2662863462162428,300624
2021-02-2562563362562936,700629
2021-02-2463063462362427,200624
2021-02-2262763662763017,300630
2021-02-1963463461562645,600626
2021-02-1864966363263483,100634
2021-02-1763764863264826,200648
2021-02-1663564062963541,200635
2021-02-1564264263063857,700638
2021-02-1264965063764334,900643
2021-02-1065765964564840,500648
2021-02-0967967966066043,900660
2021-02-0868468866468262,400682
2021-02-0566766765165428,600654
2021-02-0465967264867140,100671
2021-02-0363965763965728,100657
2021-02-026346396326399,200639
2021-02-0162863762863321,600633
2021-01-2963964263163326,400633
2021-01-2863563963063645,200636
2021-01-2763664463664014,600640
2021-01-2664264263163914,300639
2021-01-2563664463563623,800636
2021-01-2264064163563630,500636
2021-01-216476496406407,900640
2021-01-2064364963863921,300639
2021-01-1964664663763943,100639
2021-01-1864265463864531,400645
2021-01-1565565964865121,800651
2021-01-1466366565165737,300657
2021-01-1367367366166523,200665
2021-01-1266466465465822,700658
2021-01-0866666665966423,200664
2021-01-0766767266066121,400661
2021-01-0665566565566016,000660
2021-01-0565666465266025,200660
2021-01-0468868866066138,900661

分割・併合履歴 : [2005-07-26]1株→2株