1717 明豊ファシリティワークス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	143	147	143	147	132,800	147
2012-12-27	138	146	137	145	160,000	145
2012-12-26	138	144	138	141	53,400	141
2012-12-25	138	139	135	139	52,200	139
2012-12-21	142	145	136	137	78,300	137
2012-12-20	138	145	138	141	176,000	141
2012-12-19	143	144	135	137	280,600	137
2012-12-18	144	146	140	144	121,000	144
2012-12-17	153	162	145	148	523,700	148
2012-12-14	136	186	134	158	2,649,600	158
2012-12-13	136	137	133	136	27,600	136
2012-12-12	133	138	131	135	88,900	135
2012-12-11	129	133	127	133	55,500	133
2012-12-10	130	130	127	128	32,100	128
2012-12-07	127	128	127	127	23,700	127
2012-12-06	127	127	125	126	23,100	126
2012-12-05	126	126	125	125	8,100	125
2012-12-04	127	127	123	126	44,200	126
2012-12-03	123	127	122	125	58,900	125
2012-11-30	124	124	122	122	3,100	122
2012-11-29	122	123	122	123	13,200	123
2012-11-28	122	123	122	122	2,800	122
2012-11-27	122	123	122	122	5,500	122
2012-11-26	123	123	122	122	8,800	122
2012-11-22	122	123	122	122	6,300	122
2012-11-21	122	123	121	121	8,900	121
2012-11-20	123	123	122	123	5,800	123
2012-11-19	122	124	121	123	8,600	123
2012-11-16	121	122	120	122	11,900	122
2012-11-15	119	121	119	121	7,900	121
2012-11-14	119	119	119	119	4,900	119
2012-11-13	121	122	119	120	20,100	120
2012-11-12	121	122	119	120	28,900	120
2012-11-09	120	125	120	123	21,700	123
2012-11-08	122	122	119	122	18,400	122
2012-11-07	123	124	123	123	8,700	123
2012-11-06	121	124	121	122	10,000	122
2012-11-05	122	123	120	123	31,300	123
2012-11-02	121	124	119	119	88,100	119
2012-11-01	121	121	119	121	15,000	121
2012-10-31	120	120	119	120	6,700	120
2012-10-30	121	121	118	120	16,300	120
2012-10-29	117	122	117	120	48,100	120
2012-10-26	117	117	116	116	8,200	116
2012-10-25	117	117	115	117	3,500	117
2012-10-24	115	116	114	116	4,400	116
2012-10-23	115	118	115	116	9,400	116
2012-10-22	114	115	114	115	500	115
2012-10-19	115	116	114	115	8,200	115
2012-10-18	114	115	114	115	5,300	115
2012-10-17	114	115	113	114	7,200	114
2012-10-16	114	114	114	114	4,500	114
2012-10-15	113	114	113	113	15,700	113
2012-10-12	114	115	113	114	8,300	114
2012-10-11	114	114	113	114	600	114
2012-10-10	115	117	113	113	28,800	113
2012-10-09	111	116	111	115	23,800	115
2012-10-05	114	116	113	115	22,600	115
2012-10-04	113	115	113	114	4,300	114
2012-10-03	114	114	114	114	6,700	114
2012-10-02	115	115	112	114	10,100	114
2012-10-01	114	115	113	113	8,700	113
2012-09-28	113	115	113	114	5,600	114
2012-09-27	113	115	113	115	30,800	115
2012-09-26	117	117	115	116	10,300	116
2012-09-25	117	117	115	117	3,700	117
2012-09-24	116	117	116	116	4,000	116
2012-09-21	116	117	116	117	7,000	117
2012-09-20	118	121	115	115	17,300	115
2012-09-19	116	117	116	117	25,800	117
2012-09-18	116	117	116	117	4,900	117
2012-09-14	116	117	115	117	3,800	117
2012-09-13	116	116	114	115	5,300	115
2012-09-12	115	116	115	116	2,300	116
2012-09-11	115	116	114	116	9,200	116
2012-09-10	115	115	115	115	1,900	115
2012-09-07	115	116	115	115	3,500	115
2012-09-06	114	114	114	114	1,800	114
2012-09-05	115	115	113	115	10,900	115
2012-09-04	115	116	113	114	13,700	114
2012-09-03	117	117	113	113	22,000	113
2012-08-31	115	116	114	115	12,400	115
2012-08-30	118	118	117	117	500	117
2012-08-29	118	118	117	117	6,000	117
2012-08-28	119	119	118	118	12,800	118
2012-08-27	119	119	117	118	5,700	118
2012-08-24	119	119	118	118	7,000	118
2012-08-23	119	120	119	119	20,500	119
2012-08-22	120	120	119	120	2,700	120
2012-08-21	121	121	119	119	22,100	119
2012-08-20	120	121	120	121	6,800	121
2012-08-17	122	122	121	121	3,500	121
2012-08-16	121	122	121	122	2,600	122
2012-08-15	122	123	121	121	8,600	121
2012-08-14	123	124	122	122	10,100	122
2012-08-13	125	125	122	123	51,800	123
2012-08-10	123	125	123	125	5,800	125
2012-08-09	124	124	122	123	9,200	123
2012-08-08	121	123	121	123	8,400	123
2012-08-07	121	121	120	121	2,500	121
2012-08-06	122	123	120	120	5,000	120
2012-08-03	121	122	120	121	6,500	121
2012-08-02	124	125	122	124	6,600	124
2012-08-01	123	125	122	123	10,200	123
2012-07-31	124	125	122	124	17,400	124
2012-07-30	124	124	120	123	20,100	123
2012-07-27	117	118	117	118	3,200	118
2012-07-26	122	122	117	117	27,000	117
2012-07-25	117	118	114	117	20,500	117
2012-07-24	118	118	116	117	18,400	117
2012-07-23	117	121	115	121	48,700	121
2012-07-20	120	120	117	117	7,600	117
2012-07-19	116	120	116	117	6,200	117
2012-07-18	121	121	116	116	9,300	116
2012-07-17	121	121	120	120	4,700	120
2012-07-13	120	120	120	120	900	120
2012-07-12	123	123	119	119	14,900	119
2012-07-11	121	125	117	121	26,300	121
2012-07-10	121	123	120	121	5,000	121
2012-07-09	122	122	118	119	18,100	119
2012-07-06	125	125	122	124	9,200	124
2012-07-05	124	124	122	123	8,300	123
2012-07-04	125	125	122	123	24,700	123
2012-07-03	123	125	123	123	10,300	123
2012-07-02	123	125	123	123	17,100	123
2012-06-29	125	125	121	124	15,800	124
2012-06-28	125	127	123	125	51,600	125
2012-06-27	119	125	117	123	36,500	123
2012-06-26	121	121	117	118	10,400	118
2012-06-25	116	119	116	119	40,400	119
2012-06-22	117	118	116	117	5,600	117
2012-06-21	118	118	116	118	22,400	118
2012-06-20	117	118	117	117	19,300	117
2012-06-19	116	116	115	116	5,400	116
2012-06-18	114	117	114	117	14,100	117
2012-06-15	114	114	111	112	17,700	112
2012-06-14	109	111	109	110	6,700	110
2012-06-13	111	111	110	111	9,500	111
2012-06-12	111	113	109	110	45,100	110
2012-06-11	109	112	108	112	40,900	112
2012-06-08	107	109	107	108	6,400	108
2012-06-07	108	109	106	106	6,600	106
2012-06-06	105	108	104	107	11,600	107
2012-06-05	104	104	104	104	1,700	104
2012-06-04	104	104	101	102	18,400	102
2012-06-01	106	107	105	105	13,100	105
2012-05-31	107	107	106	107	7,500	107
2012-05-30	108	108	108	108	200	108
2012-05-29	108	108	108	108	200	108
2012-05-28	109	109	107	107	7,700	107
2012-05-25	110	110	106	108	9,700	108
2012-05-24	109	109	107	107	25,400	107
2012-05-23	110	111	109	109	4,600	109
2012-05-22	110	111	109	110	25,500	110
2012-05-21	106	109	105	107	18,700	107
2012-05-18	106	107	105	105	22,800	105
2012-05-17	107	109	105	108	14,100	108
2012-05-16	106	108	103	107	35,800	107
2012-05-15	104	106	101	105	75,400	105
2012-05-14	105	122	103	103	410,500	103
2012-05-11	107	125	102	102	310,300	102
2012-05-10	107	107	105	107	23,700	107
2012-05-09	110	110	105	106	19,700	106
2012-05-08	110	111	109	110	2,600	110
2012-05-07	114	114	109	109	46,800	109
2012-05-02	116	116	114	115	12,900	115
2012-05-01	117	117	114	115	10,900	115
2012-04-27	118	119	117	117	7,000	117
2012-04-26	120	120	119	119	7,800	119
2012-04-25	119	122	118	120	40,900	120
2012-04-24	119	119	116	119	9,600	119
2012-04-23	119	120	118	120	10,200	120
2012-04-20	116	120	116	119	12,600	119
2012-04-19	117	118	116	117	10,000	117
2012-04-18	117	119	117	118	5,700	118
2012-04-17	116	118	116	117	8,800	117
2012-04-16	117	118	116	117	5,800	117
2012-04-13	119	119	115	117	25,900	117
2012-04-12	115	117	115	117	3,700	117
2012-04-11	115	115	113	115	21,000	115
2012-04-10	117	118	117	117	7,500	117
2012-04-09	115	120	113	117	23,000	117
2012-04-06	117	118	111	116	70,100	116
2012-04-05	120	120	118	120	14,900	120
2012-04-04	125	125	117	117	71,200	117
2012-04-03	126	126	124	124	10,700	124
2012-04-02	128	128	125	125	15,900	125
2012-03-30	126	126	120	125	80,200	125
2012-03-29	127	128	125	126	18,200	126
2012-03-28	128	130	125	127	63,300	127
2012-03-27	134	136	132	133	207,400	133
2012-03-26	134	138	131	133	306,700	133
2012-03-23	136	138	130	135	195,300	135
2012-03-22	137	139	134	135	325,200	135
2012-03-21	129	136	127	134	175,400	134
2012-03-19	130	131	124	127	91,000	127
2012-03-16	127	129	124	129	36,000	129
2012-03-15	131	131	127	127	60,400	127
2012-03-14	130	131	129	130	16,300	130
2012-03-13	132	132	129	129	42,900	129
2012-03-12	128	132	128	132	86,200	132
2012-03-09	127	129	126	128	45,900	128
2012-03-08	127	128	125	128	9,100	128
2012-03-07	125	127	124	127	14,400	127
2012-03-06	127	127	125	126	9,100	126
2012-03-05	126	130	126	128	22,200	128
2012-03-02	122	127	122	125	28,700	125
2012-03-01	125	127	123	123	40,100	123
2012-02-29	129	130	125	125	53,700	125
2012-02-28	130	130	127	129	26,800	129
2012-02-27	134	134	129	129	72,300	129
2012-02-24	129	133	128	133	142,700	133
2012-02-23	131	131	126	128	60,800	128
2012-02-22	129	130	127	130	39,500	130
2012-02-21	128	131	126	129	64,200	129
2012-02-20	132	132	126	127	96,300	127
2012-02-17	126	128	121	124	57,300	124
2012-02-16	129	130	118	126	128,600	126
2012-02-15	130	137	125	128	695,900	128
2012-02-14	124	129	122	129	240,500	129
2012-02-13	126	127	122	125	165,000	125
2012-02-10	120	130	119	129	198,200	129
2012-02-09	122	127	119	123	127,600	123
2012-02-08	117	132	116	129	465,000	129
2012-02-07	116	118	115	117	57,400	117
2012-02-06	111	118	109	118	77,000	118
2012-02-03	108	109	107	109	4,500	109
2012-02-02	110	110	107	107	21,800	107
2012-02-01	109	110	108	109	15,800	109
2012-01-31	108	111	107	107	36,300	107
2012-01-30	110	110	107	107	14,400	107
2012-01-27	110	110	109	110	16,800	110
2012-01-26	111	111	109	109	11,200	109
2012-01-25	108	110	107	110	42,400	110
2012-01-24	109	109	107	108	5,200	108
2012-01-23	108	109	107	109	8,400	109
2012-01-20	109	109	107	108	4,200	108
2012-01-19	107	109	106	109	14,300	109
2012-01-18	110	110	106	107	48,700	107
2012-01-17	106	110	106	109	29,600	109
2012-01-16	104	106	102	106	30,500	106
2012-01-13	104	104	102	104	10,100	104
2012-01-12	107	107	103	103	22,600	103
2012-01-11	103	106	103	105	39,500	105
2012-01-10	101	103	101	103	10,800	103
2012-01-06	101	101	101	101	6,300	101
2012-01-05	102	102	101	101	2,900	101
2012-01-04	101	102	101	102	5,700	102

分割・併合履歴： [2005-07-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31