1717 明豊ファシリティワークス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	475	479	472	478	32,000	478
2017-12-28	477	482	476	476	33,300	476
2017-12-27	470	484	468	481	59,900	481
2017-12-26	472	476	467	475	95,700	475
2017-12-25	485	486	460	467	183,600	467
2017-12-22	496	497	490	491	33,900	491
2017-12-21	491	502	490	496	64,600	496
2017-12-20	500	510	481	498	210,500	498
2017-12-19	520	520	499	502	144,300	502
2017-12-18	527	527	515	518	70,500	518
2017-12-15	527	528	507	527	144,100	527
2017-12-14	529	535	516	534	101,400	534
2017-12-13	517	530	516	525	102,000	525
2017-12-12	512	520	507	513	109,400	513
2017-12-11	517	531	513	515	193,700	515
2017-12-08	497	513	490	513	233,400	513
2017-12-07	472	493	472	489	119,500	489
2017-12-06	480	481	468	473	131,400	473
2017-12-05	485	488	470	481	199,100	481
2017-12-04	480	486	475	485	192,500	485
2017-12-01	463	476	463	475	210,400	475
2017-11-30	450	466	448	461	201,500	461
2017-11-29	442	448	441	448	47,400	448
2017-11-28	443	445	439	442	95,100	442
2017-11-27	446	450	440	445	118,200	445
2017-11-24	436	446	436	441	90,900	441
2017-11-22	428	443	428	442	185,300	442
2017-11-21	424	432	423	429	65,900	429
2017-11-20	427	430	423	423	33,200	423
2017-11-17	426	432	418	421	62,600	421
2017-11-16	415	432	414	426	127,600	426
2017-11-15	433	433	414	423	174,300	423
2017-11-13	436	439	430	438	214,900	438
2017-11-10	421	434	421	427	226,300	427
2017-11-09	430	435	410	418	817,200	418
2017-11-08	387	390	387	390	38,100	390
2017-11-07	384	387	382	386	46,500	386
2017-11-06	382	386	382	385	65,300	385
2017-11-02	378	380	376	379	36,100	379
2017-11-01	378	378	376	377	8,900	377
2017-10-31	377	377	375	376	10,400	376
2017-10-30	379	379	376	376	16,000	376
2017-10-27	375	378	374	376	14,400	376
2017-10-26	375	377	374	377	16,700	377
2017-10-25	381	381	375	377	29,400	377
2017-10-24	378	381	378	381	18,500	381
2017-10-23	380	380	374	380	57,200	380
2017-10-20	377	378	377	377	9,200	377
2017-10-19	376	380	376	379	22,400	379
2017-10-18	376	378	375	375	13,700	375
2017-10-17	377	381	375	375	28,700	375
2017-10-16	370	381	370	377	65,400	377
2017-10-13	368	370	366	370	22,200	370
2017-10-12	368	369	365	368	42,000	368
2017-10-11	365	366	363	366	20,500	366
2017-10-10	365	365	364	364	22,300	364
2017-10-06	364	365	363	365	10,900	365
2017-10-05	364	365	364	364	13,300	364
2017-10-04	366	368	363	363	37,300	363
2017-10-03	368	368	364	366	35,300	366
2017-10-02	361	366	361	364	19,500	364
2017-09-29	361	365	361	362	24,100	362
2017-09-28	362	363	360	361	78,300	361
2017-09-27	361	362	360	362	21,200	362
2017-09-26	363	365	361	361	38,300	361
2017-09-25	364	367	363	363	13,800	363
2017-09-22	365	365	361	363	26,500	363
2017-09-21	364	368	363	365	70,100	365
2017-09-20	369	369	365	367	26,200	367
2017-09-19	367	378	362	366	72,800	366
2017-09-15	364	366	363	363	18,800	363
2017-09-14	364	369	362	364	42,700	364
2017-09-13	364	366	362	363	23,000	363
2017-09-12	363	363	361	361	15,100	361
2017-09-11	364	364	360	362	19,100	362
2017-09-08	362	362	360	362	11,500	362
2017-09-07	360	363	360	363	10,900	363
2017-09-06	355	359	355	358	16,300	358
2017-09-05	365	365	356	360	46,400	360
2017-09-04	367	370	365	365	49,100	365
2017-09-01	360	366	358	365	37,500	365
2017-08-31	358	360	354	357	36,300	357
2017-08-30	357	358	356	358	7,700	358
2017-08-29	356	358	356	357	18,800	357
2017-08-28	360	360	356	359	16,400	359
2017-08-25	360	360	356	358	9,800	358
2017-08-24	355	362	355	359	30,900	359
2017-08-23	357	359	355	355	16,100	355
2017-08-22	358	359	355	357	22,900	357
2017-08-21	355	358	354	358	29,800	358
2017-08-18	360	360	356	357	20,500	357
2017-08-17	364	364	360	362	16,000	362
2017-08-16	368	368	362	365	20,000	365
2017-08-15	355	368	355	368	47,700	368
2017-08-14	356	356	352	354	50,400	354
2017-08-10	363	364	358	360	29,000	360
2017-08-09	367	370	363	363	54,100	363
2017-08-08	360	368	358	367	63,400	367
2017-08-07	355	358	355	358	22,400	358
2017-08-04	355	356	354	356	9,100	356
2017-08-03	354	356	353	354	26,800	354
2017-08-02	349	353	349	352	18,400	352
2017-08-01	349	351	349	351	20,300	351
2017-07-31	350	352	349	350	32,900	350
2017-07-28	352	352	350	351	26,100	351
2017-07-27	352	352	351	352	11,000	352
2017-07-26	356	356	351	352	21,400	352
2017-07-25	349	352	348	352	18,700	352
2017-07-24	350	351	348	351	34,700	351
2017-07-21	353	354	350	351	56,400	351
2017-07-20	354	355	354	354	13,000	354
2017-07-19	354	356	354	354	17,300	354
2017-07-18	355	356	355	355	15,600	355
2017-07-14	355	356	355	356	8,300	356
2017-07-13	356	357	354	356	20,700	356
2017-07-12	355	356	355	356	14,800	356
2017-07-11	357	357	355	357	18,300	357
2017-07-10	355	357	355	357	18,600	357
2017-07-07	357	357	354	356	24,300	356
2017-07-06	358	358	354	354	31,000	354
2017-07-05	355	357	354	355	16,600	355
2017-07-04	357	357	353	354	36,100	354
2017-07-03	356	357	355	355	11,100	355
2017-06-30	356	357	354	356	26,200	356
2017-06-29	355	358	355	356	17,700	356
2017-06-28	358	359	353	356	36,100	356
2017-06-27	361	362	354	358	35,700	358
2017-06-26	360	361	357	361	22,600	361
2017-06-23	364	364	359	359	18,000	359
2017-06-22	363	363	359	362	12,900	362
2017-06-21	361	363	360	361	17,200	361
2017-06-20	364	365	360	362	22,900	362
2017-06-19	364	364	360	364	37,400	364
2017-06-16	372	372	364	366	41,300	366
2017-06-15	371	373	370	371	35,100	371
2017-06-14	369	373	369	370	31,700	370
2017-06-13	366	368	365	367	21,500	367
2017-06-12	362	364	359	364	42,100	364
2017-06-09	361	364	360	362	24,400	362
2017-06-08	361	363	355	363	28,200	363
2017-06-07	359	359	355	358	29,100	358
2017-06-06	360	360	355	359	26,800	359
2017-06-05	359	362	357	360	50,600	360
2017-06-02	355	358	352	355	51,700	355
2017-06-01	352	355	351	353	38,500	353
2017-05-31	352	353	351	351	15,200	351
2017-05-30	353	354	351	352	25,300	352
2017-05-29	353	354	350	353	49,700	353
2017-05-26	353	353	350	351	24,700	351
2017-05-25	350	353	350	350	31,200	350
2017-05-24	351	354	350	351	48,900	351
2017-05-23	352	353	349	350	38,700	350
2017-05-22	345	350	345	349	56,600	349
2017-05-19	344	344	337	340	49,600	340
2017-05-18	341	341	337	339	54,500	339
2017-05-17	346	346	344	345	5,100	345
2017-05-16	348	348	343	344	25,200	344
2017-05-15	349	349	344	346	37,500	346
2017-05-12	351	352	340	347	68,000	347
2017-05-11	354	354	348	351	23,300	351
2017-05-10	347	356	344	351	48,100	351
2017-05-09	343	346	343	345	14,900	345
2017-05-08	343	345	342	345	30,300	345
2017-05-02	339	341	336	341	26,900	341
2017-05-01	341	342	335	337	33,200	337
2017-04-28	343	344	339	339	35,500	339
2017-04-27	340	342	339	339	9,600	339
2017-04-26	339	342	338	338	36,100	338
2017-04-25	338	340	337	339	23,900	339
2017-04-24	334	339	334	337	20,000	337
2017-04-21	332	333	328	332	13,800	332
2017-04-20	330	331	327	328	26,200	328
2017-04-19	325	328	325	326	9,300	326
2017-04-18	328	330	323	325	26,300	325
2017-04-17	318	323	317	323	22,800	323
2017-04-14	328	328	315	318	71,800	318
2017-04-13	328	330	318	323	50,100	323
2017-04-12	336	336	327	328	51,400	328
2017-04-11	338	343	335	335	24,900	335
2017-04-10	332	344	332	339	27,800	339
2017-04-07	335	341	328	330	60,900	330
2017-04-06	340	340	324	327	102,700	327
2017-04-05	349	352	337	338	63,700	338
2017-04-04	365	367	341	346	245,600	346
2017-04-03	375	376	370	370	63,700	370
2017-03-31	380	381	374	376	37,200	376
2017-03-30	382	384	379	379	26,300	379
2017-03-29	373	383	373	380	65,500	380
2017-03-28	392	396	380	382	141,000	382
2017-03-27	403	403	393	393	85,000	393
2017-03-24	400	404	399	402	50,200	402
2017-03-23	406	410	399	400	100,800	400
2017-03-22	408	412	400	410	136,800	410
2017-03-21	407	417	403	417	276,300	417
2017-03-17	399	403	398	403	84,900	403
2017-03-16	391	399	390	397	37,800	397
2017-03-15	389	394	387	391	80,300	391
2017-03-14	393	395	386	390	74,800	390
2017-03-13	397	400	396	396	37,400	396
2017-03-10	400	404	397	397	60,100	397
2017-03-09	399	401	399	399	53,200	399
2017-03-08	397	402	397	399	50,200	399
2017-03-07	407	407	393	399	117,600	399
2017-03-06	400	407	396	405	197,600	405
2017-03-03	386	405	384	394	574,300	394
2017-03-02	376	384	374	383	162,400	383
2017-03-01	368	376	367	374	129,000	374
2017-02-28	370	374	367	369	366,400	369
2017-02-27	373	378	368	368	115,500	368
2017-02-24	378	380	376	379	42,700	379
2017-02-23	374	380	371	380	55,100	380
2017-02-22	367	377	364	374	119,300	374
2017-02-21	370	370	363	367	69,200	367
2017-02-20	373	373	369	370	16,500	370
2017-02-17	374	377	371	372	50,000	372
2017-02-16	370	376	368	376	47,400	376
2017-02-15	372	374	368	371	58,000	371
2017-02-14	370	373	368	373	32,200	373
2017-02-13	372	374	368	372	34,400	372
2017-02-10	376	378	368	370	70,500	370
2017-02-09	381	381	375	379	42,500	379
2017-02-08	382	385	379	383	35,500	383
2017-02-07	384	387	378	385	110,200	385
2017-02-06	384	392	384	392	96,300	392
2017-02-03	380	389	380	384	56,400	384
2017-02-02	382	398	380	383	108,300	383
2017-02-01	378	383	374	382	48,600	382
2017-01-31	383	384	380	380	41,300	380
2017-01-30	385	385	382	383	48,000	383
2017-01-27	374	390	373	385	129,200	385
2017-01-26	373	374	371	373	36,200	373
2017-01-25	369	373	369	372	16,300	372
2017-01-24	368	372	366	369	23,000	369
2017-01-23	370	370	366	366	21,300	366
2017-01-20	369	371	367	370	22,500	370
2017-01-19	364	371	364	369	31,500	369
2017-01-18	364	366	362	366	13,100	366
2017-01-17	363	367	362	366	21,200	366
2017-01-16	365	365	362	363	13,500	363
2017-01-13	363	365	361	364	11,600	364
2017-01-12	366	366	363	363	13,800	363
2017-01-11	367	367	364	365	7,900	365
2017-01-10	372	372	359	365	121,200	365
2017-01-06	370	371	367	371	52,600	371
2017-01-05	370	372	368	370	29,100	370
2017-01-04	364	370	364	369	19,200	369

分割・併合履歴： [2005-07-26]1株→2株