1717 明豊ファシリティワークス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	440	442	434	436	16,100	436
2005-12-29	448	449	444	447	30,200	447
2005-12-28	442	445	442	442	36,400	442
2005-12-27	435	439	425	439	42,600	439
2005-12-26	435	438	430	435	61,100	435
2005-12-22	429	429	419	425	43,000	425
2005-12-21	416	419	416	418	23,500	418
2005-12-20	412	415	412	415	32,700	415
2005-12-19	413	415	412	414	26,600	414
2005-12-16	415	416	411	412	18,700	412
2005-12-15	412	415	410	415	19,800	415
2005-12-14	415	417	410	410	24,300	410
2005-12-13	410	415	410	411	34,600	411
2005-12-12	421	421	410	410	53,800	410
2005-12-09	412	415	411	411	27,600	411
2005-12-08	411	420	411	412	26,300	412
2005-12-07	411	411	408	411	46,300	411
2005-12-06	415	415	411	411	23,500	411
2005-12-05	411	434	411	415	63,600	415
2005-12-02	410	411	408	411	27,600	411
2005-12-01	410	415	410	411	27,800	411
2005-11-30	411	416	411	413	33,100	413
2005-11-29	415	419	413	418	19,200	418
2005-11-28	425	425	413	415	25,800	415
2005-11-25	426	427	422	422	17,500	422
2005-11-24	427	429	425	426	26,000	426
2005-11-22	431	432	426	426	19,800	426
2005-11-21	426	430	425	429	22,000	429
2005-11-18	422	427	421	421	31,200	421
2005-11-17	421	424	418	421	24,900	421
2005-11-16	429	430	419	424	35,000	424
2005-11-15	429	430	428	429	84,700	429
2005-11-14	431	433	429	429	60,900	429
2005-11-11	435	435	429	430	52,500	430
2005-11-10	440	450	437	439	81,500	439
2005-11-09	489	489	418	435	361,300	435
2005-11-08	478	491	472	490	142,500	490
2005-11-07	463	472	459	472	86,100	472
2005-11-04	430	458	429	453	95,100	453
2005-11-02	410	421	406	415	105,500	415
2005-11-01	410	410	391	400	153,300	400
2005-10-31	428	428	407	420	42,200	420
2005-10-28	430	437	425	427	10,400	427
2005-10-27	419	434	416	425	18,800	425
2005-10-26	423	423	415	420	13,000	420
2005-10-25	414	414	407	408	14,600	408
2005-10-24	403	417	402	403	24,500	403
2005-10-21	407	409	403	403	16,500	403
2005-10-20	402	409	401	407	27,500	407
2005-10-19	403	405	401	401	23,400	401
2005-10-18	411	414	401	408	30,200	408
2005-10-17	417	420	405	405	26,400	405
2005-10-14	413	425	412	415	15,600	415
2005-10-13	427	432	401	411	37,900	411
2005-10-12	448	449	426	431	29,000	431
2005-10-11	439	447	435	447	57,300	447
2005-10-07	435	442	435	439	32,500	439
2005-10-06	445	446	440	440	19,500	440
2005-10-05	452	452	442	445	12,700	445
2005-10-04	466	475	451	452	22,600	452
2005-10-03	475	475	465	466	12,300	466
2005-09-30	465	480	465	470	13,200	470
2005-09-29	470	479	466	470	21,500	470
2005-09-28	443	472	441	460	23,400	460
2005-09-27	448	448	441	445	10,600	445
2005-09-26	440	450	440	448	26,700	448
2005-09-22	455	456	443	448	20,800	448
2005-09-21	461	470	455	460	29,100	460
2005-09-20	467	467	462	464	15,800	464
2005-09-16	465	470	465	468	6,300	468
2005-09-15	473	473	466	466	3,700	466
2005-09-14	469	478	469	476	4,400	476
2005-09-13	469	472	459	465	14,100	465
2005-09-12	472	475	469	469	7,000	469
2005-09-09	469	469	461	467	8,000	467
2005-09-08	495	495	469	469	16,200	469
2005-09-07	474	490	474	485	16,500	485
2005-09-06	469	469	465	469	5,400	469
2005-09-05	475	475	468	468	7,100	468
2005-09-02	480	480	475	475	4,900	475
2005-09-01	483	483	475	480	6,200	480
2005-08-31	479	500	479	483	21,100	483
2005-08-30	479	480	470	477	15,200	477
2005-08-29	455	479	455	479	9,400	479
2005-08-26	473	475	461	461	7,300	461
2005-08-25	470	472	466	472	5,500	472
2005-08-24	476	476	467	472	7,100	472
2005-08-23	480	480	470	470	15,100	470
2005-08-22	480	495	479	479	31,700	479
2005-08-19	478	480	477	480	14,500	480
2005-08-18	478	480	477	477	16,400	477
2005-08-17	478	480	475	475	22,700	475
2005-08-16	480	480	476	477	6,200	477
2005-08-15	480	480	477	477	6,600	477
2005-08-12	476	480	476	480	7,700	480
2005-08-11	480	480	475	475	14,400	475
2005-08-10	488	488	473	475	4,800	475
2005-08-09	495	500	486	489	11,700	489
2005-08-08	486	490	477	490	13,100	490
2005-08-05	483	490	468	485	36,600	485
2005-08-04	489	490	480	488	12,900	488
2005-08-03	490	490	473	489	20,500	489
2005-08-02	500	500	490	490	7,200	490
2005-08-01	500	505	487	495	18,300	495
2005-07-29	500	500	496	500	9,000	500
2005-07-28	501	504	498	498	8,600	498
2005-07-27	508	510	498	498	10,000	498
2005-07-26	514	514	498	502	26,800	502
2005-07-25	989	999	989	998	42,000	499
2005-07-22	969	990	969	989	13,800	494.50
2005-07-21	960	975	960	964	7,300	482
2005-07-20	949	960	949	956	12,000	478
2005-07-19	949	950	944	949	31,400	474.50
2005-07-15	948	949	941	944	6,300	472
2005-07-14	936	948	936	948	1,200	474
2005-07-13	948	949	936	936	9,900	468
2005-07-12	950	950	936	948	12,300	474
2005-07-11	950	950	935	949	7,700	474.50
2005-07-08	948	955	936	940	12,300	470
2005-07-07	948	950	930	935	6,000	467.50
2005-07-06	958	958	935	948	25,000	474
2005-07-05	945	950	943	948	7,100	474
2005-07-04	949	949	920	937	12,500	468.50
2005-07-01	921	929	910	929	12,300	464.50
2005-06-30	940	940	920	920	6,500	460
2005-06-29	950	952	938	940	7,300	470
2005-06-28	943	950	938	950	18,500	475
2005-06-27	970	970	939	943	47,100	471.50
2005-06-24	964	965	940	940	1,700	470
2005-06-23	966	966	960	965	1,900	482.50
2005-06-22	970	975	965	965	2,900	482.50
2005-06-21	998	998	985	985	1,400	492.50
2005-06-20	1,000	1,000	998	998	1,800	499
2005-06-17	984	984	975	980	16,200	490
2005-06-16	979	985	979	985	2,900	492.50
2005-06-15	979	980	950	979	7,700	489.50
2005-06-14	980	980	970	980	14,100	490
2005-06-13	980	981	979	980	39,600	490
2005-06-10	999	999	960	980	16,600	490
2005-06-09	1,020	1,020	999	1,000	13,700	500
2005-06-08	1,000	1,020	999	1,020	32,200	510
2005-06-07	1,000	1,000	1,000	1,000	41,700	500
2005-06-06	999	1,010	997	1,000	47,200	500
2005-06-03	970	994	970	994	21,700	497
2005-06-02	990	990	970	970	7,300	485
2005-06-01	980	990	970	970	15,500	485
2005-05-31	972	975	950	974	32,500	487
2005-05-30	950	974	938	974	24,700	487
2005-05-27	909	929	908	925	30,200	462.50
2005-05-26	889	900	885	900	16,400	450
2005-05-25	870	900	870	871	10,000	435.50
2005-05-24	870	870	870	870	8,900	435
2005-05-23	865	875	865	870	5,300	435
2005-05-20	859	860	859	860	5,400	430
2005-05-19	855	859	851	859	9,400	429.50
2005-05-18	855	860	855	855	12,700	427.50
2005-05-17	852	855	850	851	23,000	425.50
2005-05-16	855	855	853	855	3,700	427.50
2005-05-13	855	873	855	855	5,600	427.50
2005-05-12	855	856	853	855	6,900	427.50
2005-05-11	870	870	850	850	12,700	425
2005-05-10	860	860	850	850	25,700	425
2005-05-09	858	859	850	850	13,900	425
2005-05-06	864	864	850	850	16,300	425
2005-05-02	855	855	850	850	2,100	425
2005-04-28	860	873	850	851	4,100	425.50
2005-04-27	850	879	849	850	19,300	425
2005-04-26	858	888	858	870	6,000	435
2005-04-25	860	860	845	848	14,100	424
2005-04-22	890	890	852	863	7,300	431.50
2005-04-21	850	900	850	900	8,600	450
2005-04-20	851	859	850	850	1,400	425
2005-04-19	850	850	850	850	2,200	425
2005-04-18	850	859	850	850	9,300	425
2005-04-15	850	859	850	850	4,600	425
2005-04-14	850	859	850	850	4,700	425
2005-04-13	850	851	850	850	2,600	425
2005-04-12	855	870	850	850	4,300	425
2005-04-11	851	851	850	851	3,200	425.50
2005-04-08	817	854	817	850	12,400	425
2005-04-07	808	815	808	815	1,200	407.50
2005-04-06	833	833	828	828	500	414
2005-04-05	825	833	825	830	4,400	415
2005-04-04	838	838	795	820	4,600	410
2005-04-01	829	829	820	820	1,600	410
2005-03-31	800	830	800	830	2,300	415
2005-03-30	800	801	800	800	1,300	400
2005-03-29	800	800	800	800	2,000	400
2005-03-28	851	851	798	800	15,800	400
2005-03-25	850	850	825	825	7,800	412.50
2005-03-24	877	878	830	857	9,200	428.50
2005-03-23	860	878	860	878	15,300	439
2005-03-22	800	880	800	852	38,000	426
2005-03-18	800	800	796	796	15,200	398
2005-03-17	802	802	800	800	2,000	400
2005-03-16	810	810	800	800	4,900	400
2005-03-15	800	810	800	800	12,500	400
2005-03-14	795	795	795	795	700	397.50
2005-03-11	791	791	785	785	2,500	392.50
2005-03-10	791	791	791	791	100	395.50
2005-03-09	800	800	794	795	2,800	397.50
2005-03-08	795	800	791	800	6,500	400
2005-03-07	791	793	791	793	1,200	396.50
2005-03-04	797	800	789	789	3,400	394.50
2005-03-03	795	795	794	794	1,200	397
2005-03-02	810	810	795	795	7,300	397.50
2005-03-01	815	815	815	815	300	407.50
2005-02-28	808	814	800	814	10,100	407
2005-02-25	780	780	775	775	1,000	387.50
2005-02-24	790	798	790	797	47,500	398.50
2005-02-23	800	800	780	800	6,300	400
2005-02-22	800	801	800	800	6,300	400
2005-02-21	803	803	803	803	100	401.50
2005-02-18	840	850	800	800	13,500	400
2005-02-17	840	850	840	845	29,200	422.50
2005-02-16	820	840	820	840	7,100	420
2005-02-15	800	810	800	810	3,000	405
2005-02-14	820	820	790	790	5,100	395
2005-02-10	810	830	810	830	8,700	415
2005-02-09	810	820	806	820	6,100	410
2005-02-08	800	849	795	830	16,000	415
2005-02-07	797	850	797	840	21,200	420
2005-02-04	800	805	800	805	6,200	402.50
2005-02-03	800	810	800	805	3,500	402.50
2005-02-02	801	810	801	810	6,600	405
2005-02-01	800	818	800	815	22,400	407.50
2005-01-31	785	795	785	795	6,700	397.50
2005-01-28	799	799	795	795	3,500	397.50
2005-01-27	810	810	795	795	4,800	397.50
2005-01-26	790	805	790	800	19,400	400
2005-01-25	770	770	769	770	4,600	385
2005-01-24	770	776	769	769	4,200	384.50
2005-01-21	770	773	769	770	6,000	385
2005-01-20	756	770	750	770	13,100	385
2005-01-19	765	765	751	751	700	375.50
2005-01-18	749	751	749	751	6,600	375.50
2005-01-17	750	760	750	750	6,100	375
2005-01-14	748	748	748	748	2,200	374
2005-01-13	760	760	747	747	3,000	373.50
2005-01-12	764	764	760	760	1,400	380
2005-01-11	761	762	761	762	9,500	381
2005-01-07	776	776	760	760	2,300	380
2005-01-06	781	781	781	781	900	390.50
2005-01-05	790	790	790	790	8,000	395

分割・併合履歴： [2005-07-26]1株→2株