1717 明豊ファシリティワークス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303643683643679,900367
2016-12-2936736836436520,200365
2016-12-2836437036336725,800367
2016-12-2736436735936272,200362
2016-12-2636636635736548,700365
2016-12-2237437436536934,600369
2016-12-2137637937537520,400375
2016-12-2037537937537621,700376
2016-12-1937937937337528,500375
2016-12-1637738537737991,900379
2016-12-1537237437037329,500373
2016-12-1437237336637293,800372
2016-12-13368401366372711,600372
2016-12-1236636936336563,300365
2016-12-0936736736536527,000365
2016-12-0836836936136642,300366
2016-12-0735936735936636,400366
2016-12-0636036035635810,900358
2016-12-0535135935135623,000356
2016-12-0235936535335462,900354
2016-12-0135836034935744,000357
2016-11-3034735434535338,600353
2016-11-2935035234634752,800347
2016-11-2835936035035373,800353
2016-11-25350370349357110,800357
2016-11-2434535034434954,900349
2016-11-2234434934234265,200342
2016-11-2133034333034081,100340
2016-11-1832832832632718,900327
2016-11-1732732932632724,800327
2016-11-1632732932432617,800326
2016-11-1532832832132650,000326
2016-11-1432332832232823,000328
2016-11-1132232231932114,800321
2016-11-1031832431831932,400319
2016-11-0932232531131493,700314
2016-11-0832932932232523,100325
2016-11-0732832932532719,400327
2016-11-0432033031732871,300328
2016-11-0232032031631750,200317
2016-11-0132332431932223,600322
2016-10-3132332431832138,200321
2016-10-2832032332032143,500321
2016-10-2731732331431838,100318
2016-10-2632332431331758,500317
2016-10-2531932131831927,700319
2016-10-2431532031431842,700318
2016-10-2130931230831131,900311
2016-10-2031431430831060,400310
2016-10-1931431431131315,900313
2016-10-173143163133149,400314
2016-10-1331431731331510,800315
2016-10-123153173153166,800316
2016-10-113153163133154,200315
2016-10-073163163133154,600315
2016-10-0631431631331511,100315
2016-10-0531531531031335,400313
2016-10-0431932031131568,700315
2016-10-0331832331431963,100319
2016-09-3030732130731689,400316
2016-09-2930830830630813,100308
2016-09-2830530730430713,900307
2016-09-2730830930430528,800305
2016-09-2631131230730932,300309
2016-09-2331131130831111,800311
2016-09-213083103083107,200310
2016-09-2031031030831023,500310
2016-09-1630731030630921,700309
2016-09-153063103063107,700310
2016-09-1430431230430739,200307
2016-09-1331031330831031,700310
2016-09-1231831930030769,900307
2016-09-0932833132432730,600327
2016-09-0832533432533149,600331
2016-09-0732332832332836,900328
2016-09-0631932931732550,100325
2016-09-0532432431731936,100319
2016-09-0231431931331924,800319
2016-09-0130931430931414,000314
2016-08-3131431431031241,200312
2016-08-30308315305314331,000314
2016-08-293063083063088,400308
2016-08-2631131130630622,400306
2016-08-2531031130831014,300310
2016-08-2430931230931019,500310
2016-08-2330431130430928,900309
2016-08-2231131130331019,400310
2016-08-1931031230631211,200312
2016-08-1831331330730816,100308
2016-08-1731931931231232,000312
2016-08-1631132131031943,600319
2016-08-1531631631131522,700315
2016-08-1230031730031372,300313
2016-08-1030030129530030,800300
2016-08-0929330128730170,800301
2016-08-0829529729229337,800293
2016-08-0529129328528723,900287
2016-08-0429129228729219,600292
2016-08-0330230228728799,500287
2016-08-02290318287298212,500298
2016-08-0128028927628751,500287
2016-07-2927928127728128,700281
2016-07-2828328327928017,400280
2016-07-2728228327928229,600282
2016-07-2628728728228235,800282
2016-07-2528428628228229,700282
2016-07-2228828828428516,000285
2016-07-2128628928528929,000289
2016-07-2028928928028551,700285
2016-07-1928628828428626,800286
2016-07-1528828928528623,000286
2016-07-1428829028528730,100287
2016-07-1328828928528727,100287
2016-07-1229029028328533,000285
2016-07-1128728828228751,600287
2016-07-0828428828228717,800287
2016-07-0729029028528723,700287
2016-07-0629329328429043,700290
2016-07-0529529528829331,000293
2016-07-0429229529129412,700294
2016-07-0129229228529231,200292
2016-06-3028929228829226,300292
2016-06-2928128828128818,800288
2016-06-2828028127628118,100281
2016-06-2727428427327843,700278
2016-06-2428728826727751,900277
2016-06-2328528928528716,700287
2016-06-2228829228628911,100289
2016-06-2129129228529012,000290
2016-06-2028829328829117,700291
2016-06-1728629128628820,600288
2016-06-1629229328428618,900286
2016-06-1528329328329218,900292
2016-06-1428828828228826,700288
2016-06-1329129328328845,700288
2016-06-1029129429029210,100292
2016-06-0928929328929117,200291
2016-06-0829129329029012,100290
2016-06-0729429429029117,300291
2016-06-0629029028829020,900290
2016-06-0329330329129266,900292
2016-06-0229629729429413,800294
2016-06-012962982962988,800298
2016-05-3129929929629816,200298
2016-05-3029930029629920,200299
2016-05-273003002982998,900299
2016-05-2629930129729731,500297
2016-05-2530130330030211,300302
2016-05-242993002973009,800300
2016-05-232992992972979,800297
2016-05-202952982952974,100297
2016-05-1929829829329628,000296
2016-05-1830430429629722,300297
2016-05-1730430429630411,100304
2016-05-1630931029730026,000300
2016-05-1330330629529514,600295
2016-05-123023043003028,200302
2016-05-1130230729930227,000302
2016-05-1029730129730014,100300
2016-05-0929029928729733,900297
2016-05-0630030028628644,500286
2016-05-0230030029130028,800300
2016-04-2831231230230620,500306
2016-04-273073113063109,200310
2016-04-2632032030630617,300306
2016-04-2532132131231720,500317
2016-04-2232332331532114,500321
2016-04-2132032331732112,100321
2016-04-2032132331832020,000320
2016-04-1932032931832730,600327
2016-04-1832332331331920,500319
2016-04-1531832531532333,600323
2016-04-1430431730431720,600317
2016-04-1330730930030223,700302
2016-04-1230930929830612,600306
2016-04-113103113053096,300309
2016-04-0830331030130711,400307
2016-04-0730731130430412,400304
2016-04-0630230329730329,300303
2016-04-0531731730430924,500309
2016-04-04311320306319317,800319
2016-04-0132832830631042,300310
2016-03-3133633632732811,100328
2016-03-303333343323324,200332
2016-03-2933633933033313,700333
2016-03-2834434434134111,500341
2016-03-2533534033534014,600340
2016-03-2434034033533510,400335
2016-03-2334434533934016,700340
2016-03-223423453423445,600344
2016-03-1835035033834229,900342
2016-03-1735636135035224,800352
2016-03-163543563513566,500356
2016-03-1535235635235613,400356
2016-03-1435435835235210,200352
2016-03-1135235834435322,500353
2016-03-103543583503539,600353
2016-03-0934935534234923,200349
2016-03-0835035634134926,700349
2016-03-0734735934235421,900354
2016-03-0434035033634943,100349
2016-03-0333034032833831,100338
2016-03-0232433232132855,600328
2016-03-0132333031831845,400318
2016-02-2932432932332330,400323
2016-02-2633033132032237,100322
2016-02-2531932731832122,500321
2016-02-2431832531131544,900315
2016-02-2334034332232435,500324
2016-02-2233634433634031,600340
2016-02-1933534033033633,700336
2016-02-1832134532034474,200344
2016-02-1731632931331987,700319
2016-02-1630132430131086,300310
2016-02-15309321301309426,700309
2016-02-12325330296304122,800304
2016-02-1036636932134547,100345
2016-02-0938238236737919,500379
2016-02-083873933843889,800388
2016-02-0539540239139612,200396
2016-02-0441041240340412,300404
2016-02-0341541740541225,900412
2016-02-0241641840541738,500417
2016-02-0141141640741522,000415
2016-01-2940240839640819,300408
2016-01-284034043994013,300401
2016-01-2739640339640313,600403
2016-01-2640040138839429,600394
2016-01-2538439938439830,400398
2016-01-22360384350383113,800383
2016-01-2137538535835941,200359
2016-01-2040640638138733,100387
2016-01-1940840840040715,200407
2016-01-1840040939640838,700408
2016-01-154174204154166,400416
2016-01-1441141540741518,400415
2016-01-1341842741642716,300427
2016-01-1243543540041559,700415
2016-01-0843343742743724,800437
2016-01-0744344343243817,600438
2016-01-0642744542744343,800443
2016-01-0542443442443117,100431
2016-01-0442843842843232,100432

分割・併合履歴 : [2005-07-26]1株→2株