1717 明豊ファシリティワークス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	101	101	99	100	8,700	100
2010-12-29	99	101	99	100	34,400	100
2010-12-28	99	102	99	99	32,800	99
2010-12-27	101	101	99	100	55,100	100
2010-12-24	105	106	101	101	114,800	101
2010-12-22	103	107	103	105	116,300	105
2010-12-21	105	107	102	102	136,300	102
2010-12-20	100	105	100	103	308,100	103
2010-12-17	98	100	97	100	75,100	100
2010-12-16	96	98	96	98	20,900	98
2010-12-15	97	98	96	98	48,100	98
2010-12-14	96	97	95	96	38,900	96
2010-12-13	96	96	94	96	73,700	96
2010-12-10	98	98	97	97	9,600	97
2010-12-09	97	100	97	98	70,600	98
2010-12-08	98	98	97	97	13,000	97
2010-12-07	98	98	97	97	35,300	97
2010-12-06	99	99	97	97	44,600	97
2010-12-03	98	98	96	97	22,600	97
2010-12-02	97	98	96	96	44,200	96
2010-12-01	97	98	95	96	67,200	96
2010-11-30	100	100	96	98	56,000	98
2010-11-29	95	101	95	99	198,600	99
2010-11-26	100	100	96	96	98,000	96
2010-11-25	96	101	96	99	197,400	99
2010-11-24	97	97	95	96	50,500	96
2010-11-22	96	97	95	97	69,100	97
2010-11-19	97	98	95	96	78,300	96
2010-11-18	96	96	93	96	71,400	96
2010-11-17	99	103	94	96	701,000	96
2010-11-16	92	96	90	93	134,500	93
2010-11-15	92	92	90	91	17,900	91
2010-11-12	91	93	91	92	72,700	92
2010-11-11	94	94	90	91	74,600	91
2010-11-10	92	94	90	94	91,100	94
2010-11-09	93	94	89	92	179,000	92
2010-11-08	100	100	91	93	291,300	93
2010-11-05	92	107	91	95	915,800	95
2010-11-04	87	94	87	93	129,200	93
2010-11-02	91	91	87	88	76,800	88
2010-11-01	94	94	89	90	124,500	90
2010-10-29	100	104	93	94	216,700	94
2010-10-28	98	110	97	100	531,100	100
2010-10-27	108	112	94	96	675,500	96
2010-10-26	98	121	97	110	3,372,900	110
2010-10-25	85	91	84	91	131,600	91
2010-10-22	85	86	83	84	40,000	84
2010-10-21	86	87	84	86	38,800	86
2010-10-20	84	87	83	85	56,300	85
2010-10-19	83	88	83	86	70,900	86
2010-10-18	87	87	84	84	31,200	84
2010-10-15	88	89	85	87	75,000	87
2010-10-14	89	90	87	88	52,200	88
2010-10-13	87	89	87	88	22,400	88
2010-10-12	89	90	86	86	94,600	86
2010-10-08	91	91	89	89	50,300	89
2010-10-07	95	95	90	90	48,900	90
2010-10-06	93	95	91	93	43,900	93
2010-10-05	93	93	89	93	151,400	93
2010-10-04	95	100	92	93	131,100	93
2010-10-01	94	98	92	95	90,600	95
2010-09-30	97	98	94	95	90,800	95
2010-09-29	94	107	94	98	550,800	98
2010-09-28	96	97	94	94	75,500	94
2010-09-27	98	100	95	100	79,100	100
2010-09-24	101	101	98	99	129,100	99
2010-09-22	103	108	100	103	279,200	103
2010-09-21	101	105	99	100	107,300	100
2010-09-17	105	105	99	104	187,200	104
2010-09-16	106	108	103	103	116,700	103
2010-09-15	117	126	107	109	1,101,600	109
2010-09-14	107	111	105	111	303,800	111
2010-09-13	108	118	103	112	871,400	112
2010-09-10	115	115	104	106	380,500	106
2010-09-09	120	122	107	112	428,600	112
2010-09-08	122	136	116	122	799,700	122
2010-09-07	129	130	119	119	633,400	119
2010-09-06	131	137	121	129	1,681,100	129
2010-09-03	115	135	115	121	1,222,500	121
2010-09-02	112	154	106	119	3,756,300	119
2010-09-01	122	126	105	105	683,900	105
2010-08-31	108	154	108	126	2,410,400	126
2010-08-30	87	110	85	110	1,193,200	110
2010-08-27	89	110	80	80	644,700	80
2010-08-26	89	89	86	87	6,800	87
2010-08-25	89	89	86	87	7,700	87
2010-08-24	89	89	88	88	3,500	88
2010-08-20	90	90	90	90	300	90
2010-08-19	88	89	88	89	200	89
2010-08-18	90	90	90	90	100	90
2010-08-17	90	90	90	90	100	90
2010-08-16	89	89	88	89	3,000	89
2010-08-13	87	90	87	90	1,200	90
2010-08-12	87	88	87	88	13,300	88
2010-08-11	90	90	89	90	900	90
2010-08-10	89	91	89	91	2,500	91
2010-08-09	89	91	89	90	1,700	90
2010-08-06	89	91	89	89	2,000	89
2010-08-05	90	92	89	89	19,400	89
2010-08-04	90	90	90	90	2,900	90
2010-08-03	92	92	90	90	8,900	90
2010-08-02	90	92	90	92	4,400	92
2010-07-30	90	90	90	90	9,000	90
2010-07-29	90	91	90	90	8,000	90
2010-07-28	92	92	91	91	600	91
2010-07-27	92	92	90	90	1,800	90
2010-07-26	96	96	93	94	18,100	94
2010-07-23	90	91	89	89	13,500	89
2010-07-21	92	92	92	92	200	92
2010-07-20	92	92	90	92	9,500	92
2010-07-16	91	91	87	91	14,100	91
2010-07-15	93	93	91	92	1,100	92
2010-07-14	93	94	93	94	700	94
2010-07-13	94	94	92	92	700	92
2010-07-12	90	94	90	94	3,900	94
2010-07-09	91	92	91	92	15,400	92
2010-07-08	91	92	91	91	1,000	91
2010-07-07	90	91	90	90	700	90
2010-07-06	95	95	88	89	21,700	89
2010-07-05	91	95	88	89	21,500	89
2010-07-02	96	96	89	91	14,900	91
2010-07-01	95	97	93	95	6,400	95
2010-06-30	95	95	95	95	1,100	95
2010-06-29	95	97	94	97	3,100	97
2010-06-28	98	98	94	95	11,500	95
2010-06-25	98	98	97	97	3,300	97
2010-06-24	97	98	96	98	3,700	98
2010-06-23	97	98	97	98	500	98
2010-06-22	97	98	97	98	4,400	98
2010-06-21	97	97	97	97	2,000	97
2010-06-18	98	98	96	96	1,100	96
2010-06-17	96	97	96	96	1,500	96
2010-06-16	96	96	96	96	1,600	96
2010-06-15	96	97	96	97	1,100	97
2010-06-14	97	97	96	96	200	96
2010-06-11	95	96	95	96	2,900	96
2010-06-10	96	97	95	97	2,700	97
2010-06-09	96	96	94	94	400	94
2010-06-08	95	97	95	97	1,300	97
2010-06-07	95	96	95	95	3,800	95
2010-06-04	97	98	97	98	4,000	98
2010-06-03	96	97	95	95	6,300	95
2010-06-02	98	98	94	96	3,600	96
2010-06-01	97	97	92	97	4,500	97
2010-05-31	95	97	95	97	400	97
2010-05-28	95	96	94	95	5,500	95
2010-05-27	95	96	95	96	300	96
2010-05-26	98	98	94	95	5,500	95
2010-05-25	94	95	94	95	3,800	95
2010-05-24	94	95	94	95	1,500	95
2010-05-21	95	95	93	94	5,800	94
2010-05-20	94	95	93	95	4,700	95
2010-05-19	97	98	91	93	17,100	93
2010-05-18	98	98	98	98	6,100	98
2010-05-17	99	99	99	99	7,900	99
2010-05-14	100	100	99	100	4,100	100
2010-05-13	99	99	98	99	4,100	99
2010-05-12	99	99	99	99	11,400	99
2010-05-11	100	100	99	99	300	99
2010-05-10	99	100	99	99	13,800	99
2010-05-07	100	100	98	100	8,700	100
2010-05-06	99	101	98	101	9,200	101
2010-04-30	100	101	99	101	17,700	101
2010-04-28	99	100	99	100	9,400	100
2010-04-27	101	101	98	100	24,400	100
2010-04-26	102	103	99	101	33,400	101
2010-04-23	102	104	99	101	27,100	101
2010-04-22	103	103	103	103	500	103
2010-04-21	102	103	102	103	4,200	103
2010-04-20	101	102	101	102	3,000	102
2010-04-19	103	103	99	102	12,400	102
2010-04-16	103	104	102	103	7,000	103
2010-04-15	102	104	102	104	3,700	104
2010-04-14	103	103	102	103	5,900	103
2010-04-13	103	103	103	103	14,600	103
2010-04-12	101	102	101	102	12,700	102
2010-04-09	101	101	100	101	5,300	101
2010-04-08	100	101	100	101	1,100	101
2010-04-07	100	102	100	100	41,500	100
2010-04-06	101	101	100	100	200	100
2010-04-05	99	100	99	99	1,800	99
2010-04-02	101	101	100	100	2,300	100
2010-04-01	100	101	100	101	5,000	101
2010-03-31	100	100	99	99	4,000	99
2010-03-30	99	101	99	101	11,000	101
2010-03-29	98	101	98	100	7,000	100
2010-03-26	102	102	102	102	6,600	102
2010-03-25	101	102	100	102	13,700	102
2010-03-24	99	101	99	101	1,700	101
2010-03-23	101	102	100	100	2,700	100
2010-03-19	101	101	100	100	16,400	100
2010-03-18	102	102	101	102	17,800	102
2010-03-17	102	102	101	101	1,800	101
2010-03-16	102	103	101	102	2,400	102
2010-03-15	103	103	100	102	4,900	102
2010-03-12	101	102	101	102	2,200	102
2010-03-11	100	102	100	101	4,800	101
2010-03-10	100	102	100	102	7,600	102
2010-03-09	100	100	99	99	6,300	99
2010-03-08	99	100	99	99	2,200	99
2010-03-05	100	100	99	99	1,100	99
2010-03-04	99	100	99	99	1,900	99
2010-03-03	100	100	100	100	6,200	100
2010-03-02	100	100	100	100	6,200	100
2010-03-01	100	100	98	100	2,800	100
2010-02-26	101	101	98	100	9,700	100
2010-02-25	97	98	97	98	5,300	98
2010-02-24	96	97	96	96	600	96
2010-02-23	97	97	95	95	10,700	95
2010-02-22	95	97	95	97	2,300	97
2010-02-19	94	96	94	95	9,200	95
2010-02-18	97	97	93	94	19,100	94
2010-02-17	97	97	97	97	1,200	97
2010-02-16	97	97	95	96	6,500	96
2010-02-15	97	98	97	97	8,000	97
2010-02-12	98	100	98	98	2,900	98
2010-02-10	99	99	99	99	1,700	99
2010-02-09	99	99	99	99	2,800	99
2010-02-08	101	101	99	99	4,200	99
2010-02-05	99	101	99	101	9,900	101
2010-02-04	100	101	99	100	3,300	100
2010-02-03	101	102	101	101	3,700	101
2010-02-02	101	102	100	100	9,600	100
2010-02-01	103	103	99	99	17,600	99
2010-01-29	103	104	103	103	3,800	103
2010-01-28	103	106	103	103	7,200	103
2010-01-27	103	103	103	103	10,700	103
2010-01-26	105	105	103	103	6,400	103
2010-01-25	103	103	102	103	10,100	103
2010-01-22	103	104	103	104	6,800	104
2010-01-21	104	106	104	105	5,700	105
2010-01-20	106	107	104	104	14,400	104
2010-01-19	106	107	105	106	16,800	106
2010-01-18	106	107	105	105	24,900	105
2010-01-15	105	105	104	104	19,400	104
2010-01-14	105	106	104	105	7,600	105
2010-01-13	105	106	105	105	2,400	105
2010-01-12	107	107	107	107	2,100	107
2010-01-08	105	105	105	105	200	105
2010-01-07	109	109	104	104	6,800	104
2010-01-06	106	108	106	107	5,600	107
2010-01-05	106	106	104	106	3,600	106
2010-01-04	103	105	103	105	6,200	105

分割・併合履歴： [2005-07-26]1株→2株