1717 明豊ファシリティワークス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	103	103	102	103	700	103
2009-12-29	101	103	101	103	200	103
2009-12-28	104	104	102	102	5,300	102
2009-12-25	103	103	101	102	5,000	102
2009-12-24	102	102	100	102	3,700	102
2009-12-22	100	102	99	101	10,600	101
2009-12-21	102	102	100	102	11,400	102
2009-12-18	101	101	100	100	8,000	100
2009-12-17	103	105	99	100	17,200	100
2009-12-16	100	102	100	102	3,700	102
2009-12-15	100	100	100	100	5,300	100
2009-12-14	102	102	100	101	6,800	101
2009-12-11	100	100	99	100	22,200	100
2009-12-10	99	100	99	100	700	100
2009-12-09	101	102	101	101	800	101
2009-12-08	102	102	100	101	6,000	101
2009-12-07	107	107	100	101	26,600	101
2009-12-04	103	103	100	102	1,200	102
2009-12-03	101	103	101	103	7,700	103
2009-12-02	102	102	102	102	2,500	102
2009-12-01	100	101	100	101	12,300	101
2009-11-30	101	102	101	102	1,200	102
2009-11-27	100	100	100	100	2,800	100
2009-11-26	104	104	100	101	8,100	101
2009-11-25	100	101	100	101	3,200	101
2009-11-24	101	101	101	101	100	101
2009-11-20	98	101	98	100	3,500	100
2009-11-19	100	104	99	100	15,200	100
2009-11-18	101	103	100	102	3,400	102
2009-11-17	100	100	99	100	5,600	100
2009-11-16	101	102	101	102	800	102
2009-11-13	102	102	101	102	1,800	102
2009-11-12	104	104	103	103	900	103
2009-11-11	104	104	104	104	3,000	104
2009-11-10	103	104	103	104	14,100	104
2009-11-09	103	103	102	102	2,500	102
2009-11-06	102	102	102	102	1,700	102
2009-11-05	102	103	102	102	6,400	102
2009-11-04	104	104	103	103	5,500	103
2009-11-02	103	104	100	100	16,700	100
2009-10-30	103	105	101	103	7,800	103
2009-10-29	103	105	103	105	1,200	105
2009-10-28	103	104	102	103	22,900	103
2009-10-27	104	106	104	106	10,700	106
2009-10-26	109	109	105	105	5,700	105
2009-10-23	105	105	104	105	4,300	105
2009-10-22	104	105	103	105	6,900	105
2009-10-21	104	105	103	105	5,300	105
2009-10-20	103	104	103	104	1,300	104
2009-10-19	105	105	103	104	5,500	104
2009-10-16	105	106	102	103	18,200	103
2009-10-15	106	106	105	106	600	106
2009-10-14	105	107	105	106	8,400	106
2009-10-13	105	106	105	106	8,900	106
2009-10-09	103	106	103	105	4,700	105
2009-10-08	102	103	101	103	1,600	103
2009-10-07	101	102	101	102	2,200	102
2009-10-06	102	103	102	103	4,000	103
2009-10-05	100	101	100	101	2,500	101
2009-10-02	103	103	101	102	7,000	102
2009-10-01	105	105	102	103	4,500	103
2009-09-30	102	104	102	104	4,400	104
2009-09-29	104	104	102	103	5,000	103
2009-09-28	103	106	103	104	12,200	104
2009-09-25	104	106	104	105	5,000	105
2009-09-24	106	106	103	105	11,200	105
2009-09-18	106	107	103	106	14,500	106
2009-09-17	107	108	106	107	7,000	107
2009-09-16	109	109	107	107	3,000	107
2009-09-15	107	108	106	108	4,000	108
2009-09-14	108	109	105	107	9,100	107
2009-09-11	107	107	106	106	10,700	106
2009-09-10	106	111	105	110	55,800	110
2009-09-09	106	106	104	105	14,500	105
2009-09-08	104	108	104	105	15,800	105
2009-09-07	105	105	102	105	33,200	105
2009-09-04	107	107	104	106	34,900	106
2009-09-03	111	112	106	109	136,000	109
2009-09-02	119	147	103	109	1,078,600	109
2009-09-01	116	117	115	115	1,800	115
2009-08-31	115	117	113	117	2,200	117
2009-08-28	117	117	113	113	4,700	113
2009-08-27	116	118	116	117	500	117
2009-08-26	115	120	115	118	14,500	118
2009-08-25	113	115	113	115	2,700	115
2009-08-24	113	114	112	112	3,200	112
2009-08-21	114	114	113	113	6,200	113
2009-08-20	113	113	113	113	2,800	113
2009-08-19	115	115	113	113	4,100	113
2009-08-18	113	115	112	115	6,200	115
2009-08-17	115	115	113	114	3,000	114
2009-08-14	114	115	114	114	2,000	114
2009-08-13	114	115	113	115	8,600	115
2009-08-12	114	114	112	113	1,400	113
2009-08-11	114	114	112	114	1,100	114
2009-08-10	114	114	113	113	3,200	113
2009-08-07	115	115	111	114	4,100	114
2009-08-06	112	115	112	115	2,100	115
2009-08-05	115	115	113	113	4,700	113
2009-08-04	114	114	112	114	17,100	114
2009-08-03	112	112	111	112	3,200	112
2009-07-31	112	115	110	115	19,900	115
2009-07-30	112	115	112	115	13,400	115
2009-07-29	114	116	114	116	4,400	116
2009-07-28	118	119	116	116	5,000	116
2009-07-27	117	120	117	119	21,600	119
2009-07-24	117	117	112	115	21,500	115
2009-07-23	110	120	108	120	40,500	120
2009-07-22	109	110	108	108	4,000	108
2009-07-21	107	111	107	108	3,400	108
2009-07-16	107	110	107	107	600	107
2009-07-15	105	107	105	107	2,800	107
2009-07-14	107	114	103	110	11,800	110
2009-07-13	111	111	104	106	10,000	106
2009-07-10	110	116	110	113	49,100	113
2009-07-09	111	112	110	112	14,600	112
2009-07-08	110	113	110	110	53,500	110
2009-07-07	115	115	111	113	10,000	113
2009-07-06	115	116	112	114	34,400	114
2009-07-03	110	111	110	110	28,200	110
2009-07-02	111	112	110	111	24,600	111
2009-07-01	111	113	110	110	69,600	110
2009-06-30	110	111	107	111	32,100	111
2009-06-29	108	109	107	107	8,200	107
2009-06-26	105	107	105	106	19,200	106
2009-06-25	102	105	102	104	9,200	104
2009-06-24	99	101	99	101	8,100	101
2009-06-23	102	104	101	102	14,600	102
2009-06-22	101	103	101	103	9,100	103
2009-06-19	106	106	97	101	28,300	101
2009-06-18	104	107	102	107	15,400	107
2009-06-17	99	104	98	104	7,200	104
2009-06-16	103	103	99	101	7,100	101
2009-06-15	102	104	102	103	39,200	103
2009-06-12	100	101	98	101	10,600	101
2009-06-11	101	102	101	101	14,300	101
2009-06-10	99	102	98	101	44,900	101
2009-06-09	97	99	97	97	24,400	97
2009-06-08	96	97	96	97	24,300	97
2009-06-05	94	94	93	93	7,800	93
2009-06-04	97	97	90	93	47,100	93
2009-06-03	93	99	92	98	61,300	98
2009-06-02	94	94	92	92	14,900	92
2009-06-01	93	94	92	93	18,000	93
2009-05-29	94	94	91	93	11,200	93
2009-05-28	94	94	92	93	6,700	93
2009-05-27	91	94	91	94	47,000	94
2009-05-26	91	92	90	91	21,200	91
2009-05-25	91	91	89	91	17,600	91
2009-05-22	90	91	89	91	16,400	91
2009-05-21	88	90	88	90	12,700	90
2009-05-20	91	91	88	90	85,200	90
2009-05-19	92	93	90	92	44,100	92
2009-05-18	94	94	90	92	40,500	92
2009-05-15	95	96	91	94	99,700	94
2009-05-14	99	101	97	101	28,200	101
2009-05-13	95	99	95	97	30,000	97
2009-05-12	96	96	95	96	10,500	96
2009-05-11	95	96	94	96	7,500	96
2009-05-08	93	95	90	95	32,100	95
2009-05-07	94	96	93	93	52,100	93
2009-05-01	96	97	85	93	89,600	93
2009-04-30	96	97	95	96	9,300	96
2009-04-28	96	97	96	96	9,800	96
2009-04-27	97	97	95	97	28,000	97
2009-04-24	101	102	97	98	24,300	98
2009-04-23	99	107	97	101	51,200	101
2009-04-22	99	99	97	98	21,900	98
2009-04-21	95	98	95	98	21,400	98
2009-04-20	95	97	95	97	10,000	97
2009-04-17	94	96	94	95	19,800	95
2009-04-16	95	96	93	94	16,600	94
2009-04-15	95	96	94	95	15,000	95
2009-04-14	95	95	93	95	14,000	95
2009-04-13	97	97	93	95	40,400	95
2009-04-10	96	96	94	95	14,400	95
2009-04-09	95	96	94	96	7,500	96
2009-04-08	96	96	94	96	23,000	96
2009-04-07	97	97	96	97	4,200	97
2009-04-06	96	97	95	97	12,100	97
2009-04-03	96	97	96	96	4,800	96
2009-04-02	97	97	95	97	8,500	97
2009-04-01	94	96	94	96	11,900	96
2009-03-31	93	93	92	93	19,500	93
2009-03-30	94	95	94	94	5,300	94
2009-03-27	95	95	93	94	9,700	94
2009-03-26	96	96	93	94	17,100	94
2009-03-25	99	99	98	99	23,700	99
2009-03-24	99	100	98	100	18,200	100
2009-03-23	98	100	93	99	35,100	99
2009-03-19	112	119	97	97	276,200	97
2009-03-18	92	92	92	92	2,000	92
2009-03-17	92	92	89	92	9,100	92
2009-03-16	90	92	90	92	2,500	92
2009-03-13	91	93	90	92	2,100	92
2009-03-12	91	91	91	91	1,100	91
2009-03-11	91	91	91	91	200	91
2009-03-10	90	91	90	90	3,900	90
2009-03-09	90	91	90	90	3,100	90
2009-03-06	93	93	91	91	600	91
2009-03-05	92	93	92	92	2,700	92
2009-03-04	93	93	92	92	600	92
2009-03-03	91	94	89	92	12,500	92
2009-03-02	92	92	89	90	5,000	90
2009-02-27	92	92	90	91	1,800	91
2009-02-26	92	93	89	91	7,500	91
2009-02-25	91	91	89	91	6,900	91
2009-02-24	90	90	87	90	3,200	90
2009-02-23	90	91	88	91	6,200	91
2009-02-20	91	92	90	91	6,500	91
2009-02-19	92	94	92	94	4,900	94
2009-02-18	91	92	91	92	500	92
2009-02-17	92	92	90	91	7,200	91
2009-02-16	92	92	90	92	6,100	92
2009-02-13	92	92	91	92	12,800	92
2009-02-12	92	93	91	92	9,500	92
2009-02-10	92	94	92	94	11,800	94
2009-02-09	91	94	91	94	7,300	94
2009-02-06	93	94	90	90	22,600	90
2009-02-05	96	96	92	93	13,500	93
2009-02-04	94	96	93	96	25,800	96
2009-02-03	98	101	94	95	110,800	95
2009-02-02	105	125	101	103	694,400	103
2009-01-30	95	95	94	95	9,500	95
2009-01-29	93	95	92	95	2,600	95
2009-01-28	92	94	90	92	6,200	92
2009-01-27	96	96	86	91	32,300	91
2009-01-26	97	97	96	96	7,600	96
2009-01-23	95	97	95	97	11,500	97
2009-01-22	97	98	96	97	4,300	97
2009-01-21	96	97	95	97	3,900	97
2009-01-20	96	97	96	96	1,100	96
2009-01-19	97	98	96	96	4,400	96
2009-01-16	97	98	97	98	1,200	98
2009-01-15	99	99	97	97	900	97
2009-01-14	99	99	97	98	2,700	98
2009-01-13	99	100	97	98	2,600	98
2009-01-09	96	99	96	99	10,100	99
2009-01-08	97	100	97	100	5,300	100
2009-01-07	100	100	97	97	11,800	97
2009-01-06	102	102	99	100	4,200	100
2009-01-05	100	101	100	101	3,000	101

分割・併合履歴： [2005-07-26]1株→2株