1717 明豊ファシリティワークス(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
2022-09-28	652	658	637	658	58,900	658
2022-09-27	659	663	653	655	18,200	655
2022-09-26	670	670	652	652	23,500	652
2022-09-22	662	670	658	666	20,400	666
2022-09-21	673	673	661	667	20,400	667
2022-09-20	667	679	667	674	12,900	674
2022-09-16	673	676	665	670	33,600	670
2022-09-15	675	681	672	681	13,700	681
2022-09-14	675	685	671	677	25,500	677
2022-09-13	679	684	677	681	13,800	681
2022-09-12	678	681	673	679	19,700	679
2022-09-09	660	679	660	673	31,800	673
2022-09-08	657	670	657	670	16,900	670
2022-09-07	663	663	652	656	24,100	656
2022-09-06	665	669	663	664	12,700	664
2022-09-05	664	668	661	665	13,500	665
2022-09-02	675	675	665	669	17,800	669
2022-09-01	671	673	668	672	17,800	672
2022-08-31	671	678	671	678	8,000	678
2022-08-30	669	677	669	676	29,700	676
2022-08-29	672	675	670	670	32,800	670
2022-08-26	686	698	679	688	35,900	688
2022-08-25	671	679	671	676	11,500	676
2022-08-24	669	671	664	670	20,400	670
2022-08-23	675	678	669	669	27,300	669
2022-08-22	670	678	667	676	21,400	676
2022-08-19	680	681	675	676	19,900	676
2022-08-18	680	683	674	681	24,100	681
2022-08-17	689	689	681	685	30,000	685
2022-08-16	681	689	681	684	21,500	684
2022-08-15	685	693	681	684	48,100	684
2022-08-12	688	705	683	700	41,700	700
2022-08-10	687	690	677	683	30,300	683
2022-08-09	706	706	687	689	41,200	689
2022-08-08	690	720	690	707	56,200	707
2022-08-05	663	677	663	677	20,000	677
2022-08-04	664	673	664	669	14,900	669
2022-08-03	671	672	656	662	30,200	662
2022-08-02	680	681	667	667	18,100	667
2022-08-01	669	690	663	681	39,000	681
2022-07-29	674	675	664	667	14,200	667
2022-07-28	661	675	661	674	15,000	674
2022-07-27	670	673	657	659	24,300	659
2022-07-26	666	678	655	674	40,600	674
2022-07-25	648	656	648	656	13,800	656
2022-07-22	640	654	638	648	45,200	648
2022-07-21	625	647	625	647	38,400	647
2022-07-20	630	635	625	629	33,300	629
2022-07-19	627	628	621	626	16,000	626
2022-07-15	636	637	626	627	14,000	627
2022-07-14	637	640	630	636	17,100	636
2022-07-13	633	640	631	637	14,800	637
2022-07-12	644	644	631	633	22,000	633
2022-07-11	645	651	636	644	19,000	644
2022-07-08	643	654	636	636	38,900	636
2022-07-07	645	649	641	649	7,700	649
2022-07-06	649	649	635	641	12,900	641
2022-07-05	636	646	636	644	11,900	644
2022-07-04	643	644	627	640	14,100	640
2022-07-01	644	649	627	629	38,300	629
2022-06-30	668	668	644	648	31,100	648
2022-06-29	644	668	639	668	40,100	668
2022-06-28	648	650	641	644	21,000	644
2022-06-27	655	655	641	642	16,200	642
2022-06-24	649	655	641	647	6,300	647
2022-06-23	649	652	646	649	10,900	649
2022-06-22	655	658	638	639	13,800	639
2022-06-21	630	660	630	653	25,500	653
2022-06-20	621	640	621	629	30,000	629
2022-06-17	608	624	604	617	26,400	617
2022-06-16	621	630	616	617	21,300	617
2022-06-15	628	629	617	619	25,000	619
2022-06-14	629	632	622	630	31,100	630
2022-06-13	653	653	641	641	22,400	641
2022-06-10	665	676	660	660	17,300	660
2022-06-09	659	677	654	676	27,500	676
2022-06-08	656	664	656	660	17,900	660
2022-06-07	666	666	653	656	16,200	656
2022-06-06	657	666	648	666	23,300	666
2022-06-03	652	657	648	657	13,900	657
2022-06-02	671	671	651	652	27,800	652
2022-06-01	646	674	645	671	33,600	671
2022-05-31	646	651	641	646	23,700	646
2022-05-30	621	649	621	649	47,300	649
2022-05-27	622	626	617	621	12,200	621
2022-05-26	620	628	618	619	19,600	619
2022-05-25	613	632	608	618	52,500	618
2022-05-24	633	633	611	613	22,300	613
2022-05-23	630	637	628	634	20,100	634
2022-05-20	622	630	617	628	16,800	628
2022-05-19	622	632	614	623	40,300	623
2022-05-18	617	640	617	640	65,700	640
2022-05-17	610	620	607	614	31,100	614
2022-05-16	620	630	590	602	278,100	602
2022-05-13	659	679	659	669	36,400	669
2022-05-12	666	666	651	654	54,800	654
2022-05-11	675	685	675	676	20,300	676
2022-05-10	670	680	665	680	28,200	680
2022-05-09	691	691	678	679	31,900	679
2022-05-06	698	699	690	693	22,500	693
2022-05-02	692	705	690	698	14,100	698
2022-04-28	702	702	689	699	18,000	699
2022-04-27	680	706	675	706	42,400	706
2022-04-26	690	690	680	687	15,000	687
2022-04-25	691	701	680	680	40,400	680
2022-04-22	703	703	696	699	14,500	699
2022-04-21	709	714	705	709	9,500	709
2022-04-20	700	710	699	709	29,700	709
2022-04-19	713	713	702	702	8,500	702
2022-04-18	714	716	700	713	23,600	713
2022-04-15	724	728	713	718	16,100	718
2022-04-14	724	727	717	727	10,700	727
2022-04-13	700	716	700	716	18,100	716
2022-04-12	704	707	698	703	24,500	703
2022-04-11	711	715	701	704	25,500	704
2022-04-08	712	718	709	716	22,700	716
2022-04-07	712	718	705	710	18,200	710
2022-04-06	720	726	713	719	16,900	719
2022-04-05	724	733	719	720	24,900	720
2022-04-04	718	727	711	727	30,900	727
2022-04-01	718	721	709	717	17,600	717
2022-03-31	728	728	718	718	19,800	718
2022-03-30	728	731	721	731	26,400	731
2022-03-29	725	740	721	740	36,300	740
2022-03-28	735	735	720	725	25,300	725
2022-03-25	738	738	725	730	24,300	730
2022-03-24	725	734	719	733	19,900	733
2022-03-23	727	729	719	725	29,900	725
2022-03-22	726	726	719	724	26,500	724
2022-03-18	712	720	712	720	22,700	720
2022-03-17	713	716	707	715	30,400	715
2022-03-16	695	705	694	704	25,600	704
2022-03-15	682	693	678	693	25,000	693
2022-03-14	691	695	681	681	26,900	681
2022-03-11	690	696	681	689	23,700	689
2022-03-10	689	698	689	698	27,700	698
2022-03-09	674	680	666	673	54,800	673
2022-03-08	697	699	664	668	100,400	668
2022-03-07	700	702	689	698	38,400	698
2022-03-04	712	713	693	704	39,600	704
2022-03-03	721	721	705	707	20,100	707
2022-03-02	713	719	706	712	25,200	712
2022-03-01	719	721	712	715	23,100	715
2022-02-28	717	717	700	709	37,000	709
2022-02-25	694	708	692	708	38,300	708
2022-02-24	683	702	679	690	68,500	690
2022-02-22	704	708	684	684	85,700	684
2022-02-21	703	712	703	710	20,200	710
2022-02-18	705	714	700	712	26,400	712
2022-02-17	707	719	707	708	28,600	708
2022-02-16	727	727	705	707	57,500	707
2022-02-15	726	740	710	720	46,800	720
2022-02-14	730	730	716	716	57,800	716
2022-02-10	730	748	730	741	44,900	741
2022-02-09	728	732	711	727	63,300	727
2022-02-08	739	739	724	724	41,000	724
2022-02-07	734	749	728	732	188,300	732
2022-02-04	800	818	798	814	38,700	814
2022-02-03	808	808	793	801	24,400	801
2022-02-02	806	812	799	812	27,900	812
2022-02-01	797	808	789	792	35,100	792
2022-01-31	764	788	764	788	24,200	788
2022-01-28	764	773	755	764	48,400	764
2022-01-27	778	788	742	744	90,100	744
2022-01-26	761	781	761	771	45,000	771
2022-01-25	789	791	765	769	45,000	769
2022-01-24	785	798	779	798	19,300	798
2022-01-21	769	789	768	789	36,600	789
2022-01-20	763	777	758	773	55,800	773
2022-01-19	788	788	750	760	102,200	760
2022-01-18	806	806	787	791	46,400	791
2022-01-17	807	810	799	802	14,100	802
2022-01-14	801	809	794	807	32,000	807
2022-01-13	818	818	801	801	23,700	801
2022-01-12	814	821	814	818	15,700	818
2022-01-11	827	827	803	807	37,700	807
2022-01-07	828	834	812	819	52,300	819
2022-01-06	830	836	818	826	53,900	826
2022-01-05	856	856	832	844	38,900	844
2022-01-04	843	856	831	856	43,600	856

分割・併合履歴： [2005-07-26]1株→2株