1717 明豊ファシリティワークス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	101	101	101	101	1,100	101
2011-12-29	101	101	100	100	5,800	100
2011-12-28	101	101	100	101	500	101
2011-12-27	101	102	100	101	5,900	101
2011-12-26	103	103	100	101	31,500	101
2011-12-22	100	103	100	102	18,400	102
2011-12-21	100	100	100	100	3,800	100
2011-12-20	101	101	99	100	7,500	100
2011-12-19	99	101	99	101	17,800	101
2011-12-16	100	101	99	99	17,000	99
2011-12-15	100	101	99	100	21,500	100
2011-12-14	101	102	100	100	8,800	100
2011-12-13	100	101	100	100	7,700	100
2011-12-12	101	101	100	100	5,300	100
2011-12-09	99	99	98	99	7,300	99
2011-12-08	100	101	99	99	15,800	99
2011-12-07	99	100	99	100	8,000	100
2011-12-06	104	104	99	100	43,900	100
2011-12-05	99	102	99	102	23,600	102
2011-12-02	97	99	97	99	14,400	99
2011-12-01	96	98	96	98	16,600	98
2011-11-30	96	97	96	97	3,800	97
2011-11-29	96	96	95	96	6,600	96
2011-11-28	96	97	96	96	6,900	96
2011-11-25	97	97	96	97	9,400	97
2011-11-24	98	98	97	97	6,400	97
2011-11-22	97	101	97	98	24,000	98
2011-11-21	96	101	95	97	49,100	97
2011-11-18	94	99	94	96	36,900	96
2011-11-17	94	94	93	94	1,800	94
2011-11-16	96	96	95	95	1,300	95
2011-11-15	96	96	94	95	2,900	95
2011-11-14	94	95	94	95	4,400	95
2011-11-11	92	94	92	94	11,500	94
2011-11-10	93	94	93	94	16,500	94
2011-11-09	94	96	94	96	18,200	96
2011-11-08	98	98	94	94	38,900	94
2011-11-07	100	100	96	97	61,300	97
2011-11-04	101	101	98	99	30,900	99
2011-11-02	101	101	100	100	9,800	100
2011-11-01	100	101	100	100	7,600	100
2011-10-31	101	102	100	101	11,300	101
2011-10-28	100	101	100	100	8,200	100
2011-10-27	100	100	99	99	18,700	99
2011-10-26	101	101	99	100	11,100	100
2011-10-25	101	101	100	101	6,800	101
2011-10-24	99	100	98	100	23,200	100
2011-10-21	102	109	97	98	242,200	98
2011-10-20	102	102	101	101	1,700	101
2011-10-19	101	103	101	103	6,800	103
2011-10-18	101	102	101	102	13,000	102
2011-10-17	102	103	101	101	4,700	101
2011-10-14	103	103	102	102	9,600	102
2011-10-13	104	104	101	102	9,700	102
2011-10-12	102	103	101	102	9,900	102
2011-10-11	101	102	101	102	3,900	102
2011-10-07	101	101	100	101	1,000	101
2011-10-06	100	101	100	101	1,700	101
2011-10-05	101	102	101	102	2,200	102
2011-10-04	100	101	100	100	4,800	100
2011-10-03	100	101	100	101	3,000	101
2011-09-30	100	102	100	102	4,000	102
2011-09-29	100	100	100	100	2,100	100
2011-09-28	100	101	99	99	7,500	99
2011-09-27	100	101	100	100	7,600	100
2011-09-26	105	105	100	102	35,000	102
2011-09-22	103	104	102	103	10,600	103
2011-09-21	103	104	103	104	18,300	104
2011-09-20	104	104	103	103	1,600	103
2011-09-16	102	103	102	103	12,600	103
2011-09-15	104	110	101	103	50,200	103
2011-09-14	101	103	100	100	21,000	100
2011-09-13	102	102	100	101	23,500	101
2011-09-12	102	104	101	102	11,900	102
2011-09-09	102	103	100	103	9,100	103
2011-09-08	103	103	101	102	26,100	102
2011-09-07	100	115	99	101	277,300	101
2011-09-06	101	102	97	98	13,700	98
2011-09-05	102	102	102	102	1,900	102
2011-09-02	103	103	101	102	6,700	102
2011-09-01	103	105	102	103	63,600	103
2011-08-31	102	103	101	103	86,100	103
2011-08-30	102	103	101	102	4,800	102
2011-08-29	102	102	101	101	5,900	101
2011-08-26	103	103	102	102	5,700	102
2011-08-25	101	103	101	103	8,400	103
2011-08-24	102	102	101	102	1,100	102
2011-08-23	102	102	100	100	9,300	100
2011-08-22	100	113	100	101	88,700	101
2011-08-19	100	102	98	100	33,600	100
2011-08-18	104	105	100	103	31,700	103
2011-08-17	107	107	105	105	2,600	105
2011-08-16	110	110	106	107	7,900	107
2011-08-15	104	108	103	107	29,800	107
2011-08-12	102	104	102	104	13,000	104
2011-08-11	100	102	100	101	10,200	101
2011-08-10	105	105	101	103	14,500	103
2011-08-09	100	102	96	97	25,500	97
2011-08-08	105	105	102	102	14,200	102
2011-08-05	106	109	104	106	67,000	106
2011-08-04	111	111	110	110	5,700	110
2011-08-03	112	113	110	110	8,500	110
2011-08-02	113	114	112	114	7,700	114
2011-08-01	112	113	111	113	1,800	113
2011-07-29	111	112	111	111	6,600	111
2011-07-28	112	113	110	112	10,100	112
2011-07-27	114	115	112	112	9,900	112
2011-07-26	116	116	115	115	15,600	115
2011-07-25	114	115	113	114	32,800	114
2011-07-22	111	113	111	113	79,700	113
2011-07-21	110	111	109	111	41,400	111
2011-07-20	112	113	111	112	19,900	112
2011-07-19	113	113	112	113	2,000	113
2011-07-15	114	114	113	113	2,100	113
2011-07-14	113	114	113	114	2,200	114
2011-07-13	112	113	112	113	5,200	113
2011-07-12	113	114	112	113	9,200	113
2011-07-11	115	115	113	113	6,900	113
2011-07-08	114	115	113	115	6,600	115
2011-07-07	115	115	113	114	3,800	114
2011-07-06	116	116	114	115	10,400	115
2011-07-05	113	115	113	114	10,000	114
2011-07-04	115	115	113	113	20,800	113
2011-07-01	114	115	113	114	10,100	114
2011-06-30	112	122	111	113	149,300	113
2011-06-29	114	114	110	112	70,700	112
2011-06-28	114	115	114	114	9,400	114
2011-06-27	115	115	114	114	7,000	114
2011-06-24	113	115	112	115	15,300	115
2011-06-23	113	114	113	113	7,900	113
2011-06-22	113	114	112	113	8,400	113
2011-06-21	114	114	112	113	15,700	113
2011-06-20	113	114	112	113	10,900	113
2011-06-17	114	115	113	113	8,400	113
2011-06-16	115	116	112	114	30,100	114
2011-06-15	111	123	109	117	242,600	117
2011-06-14	109	111	107	110	15,300	110
2011-06-13	109	112	108	109	28,200	109
2011-06-10	108	120	108	110	220,300	110
2011-06-09	109	112	107	107	30,300	107
2011-06-08	108	109	105	108	50,800	108
2011-06-07	107	109	107	109	22,500	109
2011-06-06	112	114	105	107	139,800	107
2011-06-03	107	133	107	109	513,500	109
2011-06-02	107	108	105	105	9,200	105
2011-06-01	105	108	104	108	50,700	108
2011-05-31	102	105	102	105	8,500	105
2011-05-30	104	104	103	104	4,800	104
2011-05-27	104	106	102	105	11,100	105
2011-05-26	104	107	103	104	11,900	104
2011-05-25	103	103	101	103	16,600	103
2011-05-24	103	104	97	102	44,800	102
2011-05-23	105	106	104	105	35,600	105
2011-05-20	109	110	104	106	51,500	106
2011-05-19	112	113	109	109	66,200	109
2011-05-18	114	114	112	113	37,100	113
2011-05-17	118	119	114	116	20,400	116
2011-05-16	115	119	114	118	19,200	118
2011-05-13	119	120	116	117	24,700	117
2011-05-12	123	123	117	119	33,700	119
2011-05-11	124	126	123	123	23,600	123
2011-05-10	122	127	122	123	56,700	123
2011-05-09	121	124	121	122	13,500	122
2011-05-06	120	122	120	121	16,400	121
2011-05-02	121	124	120	122	56,600	122
2011-04-28	120	137	118	119	421,600	119
2011-04-27	118	119	117	118	10,300	118
2011-04-26	119	119	116	117	17,600	117
2011-04-25	117	124	117	119	34,900	119
2011-04-22	118	119	116	116	43,100	116
2011-04-21	122	122	116	117	31,000	117
2011-04-20	120	120	117	118	35,100	118
2011-04-19	121	123	116	120	74,100	120
2011-04-18	135	141	120	123	394,100	123
2011-04-15	122	124	118	120	22,200	120
2011-04-14	128	128	121	123	63,700	123
2011-04-13	115	122	110	121	62,300	121
2011-04-12	111	117	111	113	16,700	113
2011-04-11	115	116	113	115	4,700	115
2011-04-08	110	114	110	112	5,800	112
2011-04-07	114	115	110	113	18,000	113
2011-04-06	117	117	113	114	11,000	114
2011-04-05	120	122	114	115	42,400	115
2011-04-04	132	133	121	123	66,500	123
2011-04-01	125	130	118	129	50,800	129
2011-03-31	118	131	116	122	57,700	122
2011-03-30	113	120	111	115	33,800	115
2011-03-29	112	121	111	114	87,700	114
2011-03-28	139	139	114	123	101,400	123
2011-03-25	150	150	121	130	267,000	130
2011-03-24	121	145	121	142	299,000	142
2011-03-23	111	121	109	117	132,300	117
2011-03-22	100	114	100	113	118,400	113
2011-03-18	93	100	92	96	134,600	96
2011-03-17	80	92	80	91	126,800	91
2011-03-16	84	87	80	80	105,600	80
2011-03-15	88	95	58	75	359,800	75
2011-03-14	89	110	88	88	258,900	88
2011-03-11	132	134	132	134	39,200	134
2011-03-10	143	143	136	136	98,200	136
2011-03-09	138	144	138	143	127,900	143
2011-03-08	135	138	134	138	48,400	138
2011-03-07	136	145	132	136	168,500	136
2011-03-04	131	135	131	135	85,400	135
2011-03-03	132	135	131	131	29,100	131
2011-03-02	134	135	130	130	183,600	130
2011-03-01	130	135	125	134	131,700	134
2011-02-28	124	127	123	126	19,200	126
2011-02-25	122	124	122	124	15,400	124
2011-02-24	126	127	122	123	109,200	123
2011-02-23	123	130	123	128	108,500	128
2011-02-22	124	125	123	124	100,200	124
2011-02-21	125	126	123	126	137,000	126
2011-02-18	123	126	120	124	756,400	124
2011-02-17	111	117	111	115	81,200	115
2011-02-16	112	112	109	111	49,600	111
2011-02-15	111	112	110	111	69,700	111
2011-02-14	109	111	108	110	94,500	110
2011-02-10	106	109	105	108	375,000	108
2011-02-09	119	125	114	121	378,600	121
2011-02-08	115	120	113	118	173,600	118
2011-02-07	112	115	110	113	88,000	113
2011-02-04	112	112	107	109	91,200	109
2011-02-03	106	113	105	112	119,500	112
2011-02-02	105	107	104	107	32,300	107
2011-02-01	104	104	103	103	3,200	103
2011-01-31	104	104	102	103	35,900	103
2011-01-28	106	106	105	105	25,200	105
2011-01-27	106	107	106	106	15,600	106
2011-01-26	107	107	106	107	14,400	107
2011-01-25	104	107	104	107	63,300	107
2011-01-24	106	106	101	103	99,300	103
2011-01-21	107	107	105	107	108,000	107
2011-01-20	107	107	106	107	67,800	107
2011-01-19	106	107	105	107	41,300	107
2011-01-18	105	107	104	106	33,100	106
2011-01-17	107	107	104	105	59,300	105
2011-01-14	111	112	105	107	189,100	107
2011-01-13	106	111	105	111	254,300	111
2011-01-12	103	104	102	104	126,900	104
2011-01-11	101	102	101	102	30,700	102
2011-01-07	101	101	100	100	29,200	100
2011-01-06	101	102	100	101	24,800	101
2011-01-05	102	102	100	101	21,000	101
2011-01-04	99	101	99	101	37,600	101

分割・併合履歴： [2005-07-26]1株→2株