1717 明豊ファシリティワークス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	836	837	827	831	16,000	831
2021-12-29	829	839	826	838	25,500	838
2021-12-28	816	829	815	829	41,700	829
2021-12-27	834	834	807	818	53,700	818
2021-12-24	829	836	829	832	22,400	832
2021-12-23	817	823	817	820	22,100	820
2021-12-22	789	806	788	806	59,800	806
2021-12-21	791	793	769	782	82,900	782
2021-12-20	810	810	777	778	73,600	778
2021-12-17	813	814	800	800	58,300	800
2021-12-16	828	828	814	817	32,900	817
2021-12-15	809	819	807	809	31,400	809
2021-12-14	820	823	804	811	40,800	811
2021-12-13	830	831	816	818	36,300	818
2021-12-10	847	847	824	825	44,000	825
2021-12-09	847	850	838	842	26,700	842
2021-12-08	856	861	843	847	26,500	847
2021-12-07	827	843	825	843	37,100	843
2021-12-06	838	838	820	821	50,800	821
2021-12-03	828	840	826	840	54,100	840
2021-12-02	824	834	807	813	84,900	813
2021-12-01	840	857	806	839	149,600	839
2021-11-30	858	867	840	841	35,900	841
2021-11-29	848	860	840	840	36,300	840
2021-11-26	886	886	856	857	64,600	857
2021-11-25	876	894	876	886	22,100	886
2021-11-24	893	893	871	875	43,400	875
2021-11-22	894	897	885	893	20,000	893
2021-11-19	888	898	883	894	18,600	894
2021-11-18	892	894	887	892	17,000	892
2021-11-17	894	899	888	898	21,400	898
2021-11-16	898	904	885	898	41,700	898
2021-11-15	903	911	900	902	18,400	902
2021-11-12	897	912	896	903	12,700	903
2021-11-11	894	897	884	890	14,100	890
2021-11-10	902	903	889	890	39,200	890
2021-11-09	916	921	900	901	36,400	901
2021-11-08	931	950	920	921	67,800	921
2021-11-05	928	930	908	909	27,000	909
2021-11-04	929	935	922	928	28,400	928
2021-11-02	930	932	921	922	13,100	922
2021-11-01	926	930	919	930	38,100	930
2021-10-29	908	912	895	912	45,000	912
2021-10-28	911	915	897	915	23,900	915
2021-10-27	925	925	910	911	12,100	911
2021-10-26	924	926	918	926	15,200	926
2021-10-25	925	933	916	917	15,000	917
2021-10-22	919	939	915	925	33,600	925
2021-10-21	922	935	913	915	33,000	915
2021-10-20	937	937	925	932	45,300	932
2021-10-19	901	932	901	932	57,200	932
2021-10-18	895	915	893	907	54,800	907
2021-10-15	871	884	871	880	28,000	880
2021-10-14	882	883	862	868	40,800	868
2021-10-13	889	896	881	885	46,100	885
2021-10-12	901	904	891	891	42,400	891
2021-10-11	903	915	900	904	31,900	904
2021-10-08	902	915	896	903	49,700	903
2021-10-07	856	918	856	901	241,000	901
2021-10-06	867	884	846	853	90,400	853
2021-10-05	863	869	833	855	129,100	855
2021-10-04	892	892	873	875	63,300	875
2021-10-01	912	913	888	890	104,500	890
2021-09-30	923	930	906	915	40,900	915
2021-09-29	904	918	900	915	30,700	915
2021-09-28	924	924	900	913	66,700	913
2021-09-27	926	933	920	928	52,800	928
2021-09-24	926	932	910	918	141,000	918
2021-09-22	905	927	900	905	86,800	905
2021-09-21	900	920	898	913	62,800	913
2021-09-17	912	931	907	928	53,200	928
2021-09-16	935	935	897	911	88,600	911
2021-09-15	931	950	929	935	122,200	935
2021-09-14	919	940	916	939	121,300	939
2021-09-13	900	918	894	915	114,000	915
2021-09-10	878	901	877	900	86,900	900
2021-09-09	869	883	867	882	55,500	882
2021-09-08	869	874	866	871	69,000	871
2021-09-07	886	888	870	876	122,800	876
2021-09-06	879	893	873	881	165,400	881
2021-09-03	860	879	857	878	713,400	878
2021-09-02	875	883	864	865	419,100	865
2021-09-01	905	911	889	889	148,200	889
2021-08-31	930	942	913	913	84,800	913
2021-08-30	922	940	922	932	164,400	932
2021-08-27	952	972	951	970	39,700	970
2021-08-26	988	988	955	962	62,100	962
2021-08-25	971	1,000	971	980	109,600	980
2021-08-24	931	962	931	952	56,600	952
2021-08-23	900	933	900	928	53,000	928
2021-08-20	912	920	884	908	119,400	908
2021-08-19	939	947	912	912	76,200	912
2021-08-18	944	958	914	953	86,700	953
2021-08-17	946	956	946	947	37,900	947
2021-08-16	963	963	948	950	46,800	950
2021-08-13	964	968	955	965	12,500	965
2021-08-12	970	982	957	965	30,100	965
2021-08-11	967	983	958	967	41,100	967
2021-08-10	953	972	932	952	99,000	952
2021-08-06	968	979	959	968	29,000	968
2021-08-05	956	967	955	962	27,300	962
2021-08-04	991	991	961	967	54,700	967
2021-08-03	972	996	953	991	71,300	991
2021-08-02	985	986	955	971	55,500	971
2021-07-30	995	1,002	959	976	109,100	976
2021-07-29	995	1,010	985	1,009	44,000	1,009
2021-07-28	995	999	971	999	40,600	999
2021-07-27	994	1,015	988	996	95,500	996
2021-07-26	963	988	963	985	53,000	985
2021-07-21	953	953	935	948	28,200	948
2021-07-20	922	952	922	932	41,400	932
2021-07-19	958	958	924	931	70,700	931
2021-07-16	915	969	913	963	95,000	963
2021-07-15	936	936	911	911	52,500	911
2021-07-14	910	936	910	931	58,900	931
2021-07-13	883	910	883	908	127,800	908
2021-07-12	871	875	867	874	27,100	874
2021-07-09	856	879	852	870	78,400	870
2021-07-08	873	878	863	863	50,000	863
2021-07-07	863	892	863	871	70,200	871
2021-07-06	867	871	857	867	41,200	867
2021-07-05	866	868	860	861	26,800	861
2021-07-02	864	872	858	865	34,400	865
2021-07-01	878	878	857	864	29,700	864
2021-06-30	872	872	862	866	20,200	866
2021-06-29	877	879	865	872	40,600	872
2021-06-28	845	884	841	877	129,700	877
2021-06-25	843	845	834	841	22,600	841
2021-06-24	836	837	826	833	49,300	833
2021-06-23	845	847	833	836	23,100	836
2021-06-22	832	848	829	848	27,100	848
2021-06-21	830	838	810	821	159,700	821
2021-06-18	872	872	839	843	89,000	843
2021-06-17	864	887	861	872	51,100	872
2021-06-16	867	880	846	870	81,700	870
2021-06-15	878	886	865	868	46,800	868
2021-06-14	845	878	836	878	113,400	878
2021-06-11	846	870	841	844	111,800	844
2021-06-10	842	853	836	843	270,300	843
2021-06-09	842	856	839	851	99,300	851
2021-06-08	858	873	844	852	78,700	852
2021-06-07	834	852	823	835	73,100	835
2021-06-04	862	863	840	845	126,500	845
2021-06-03	883	883	859	871	56,000	871
2021-06-02	873	905	859	869	209,400	869
2021-06-01	836	875	835	872	197,600	872
2021-05-31	878	926	832	832	474,200	832
2021-05-28	818	944	809	884	932,900	884
2021-05-27	815	815	805	808	29,400	808
2021-05-26	825	825	813	815	22,800	815
2021-05-25	824	831	817	818	28,400	818
2021-05-24	821	830	808	810	42,100	810
2021-05-21	847	847	820	830	49,100	830
2021-05-20	815	845	815	839	83,700	839
2021-05-19	795	823	787	811	58,600	811
2021-05-18	767	814	761	807	93,200	807
2021-05-17	770	790	750	755	164,000	755
2021-05-14	787	810	780	800	69,100	800
2021-05-13	765	785	764	775	39,600	775
2021-05-12	785	785	762	775	40,700	775
2021-05-11	790	790	776	785	37,400	785
2021-05-10	772	791	772	789	39,500	789
2021-05-07	765	790	760	782	39,900	782
2021-05-06	771	803	762	765	61,100	765
2021-04-30	781	785	759	759	87,300	759
2021-04-28	816	818	782	782	82,200	782
2021-04-27	810	812	799	812	32,200	812
2021-04-26	799	804	791	799	60,800	799
2021-04-23	821	834	792	810	110,100	810
2021-04-22	850	850	802	810	211,500	810
2021-04-21	830	880	780	831	918,000	831
2021-04-20	780	780	780	780	41,800	780
2021-04-19	691	691	679	680	12,700	680
2021-04-16	685	688	683	686	11,800	686
2021-04-15	679	685	679	684	12,300	684
2021-04-14	673	678	671	676	11,600	676
2021-04-13	677	679	672	673	16,000	673
2021-04-12	674	674	666	674	11,100	674
2021-04-09	667	676	665	667	14,000	667
2021-04-08	677	685	670	670	30,400	670
2021-04-07	684	690	680	689	18,600	689
2021-04-06	684	688	671	678	18,300	678
2021-04-05	674	685	673	681	24,600	681
2021-04-02	660	674	646	674	47,700	674
2021-04-01	672	676	657	657	26,100	657
2021-03-31	680	682	670	670	20,800	670
2021-03-30	685	700	680	682	30,100	682
2021-03-29	703	710	692	700	38,200	700
2021-03-26	686	699	686	699	26,600	699
2021-03-25	672	683	668	683	25,300	683
2021-03-24	690	690	663	670	53,500	670
2021-03-23	690	717	688	696	76,000	696
2021-03-22	680	688	674	688	24,500	688
2021-03-19	677	685	674	685	33,800	685
2021-03-18	669	687	667	687	55,400	687
2021-03-17	662	669	660	669	20,100	669
2021-03-16	662	663	658	662	12,300	662
2021-03-15	659	663	654	662	20,700	662
2021-03-12	652	662	652	659	32,900	659
2021-03-11	651	659	651	658	12,900	658
2021-03-10	662	662	654	655	12,900	655
2021-03-09	647	665	644	665	45,600	665
2021-03-08	643	648	639	643	28,200	643
2021-03-05	636	639	626	639	23,100	639
2021-03-04	631	638	630	636	23,200	636
2021-03-03	638	638	632	638	10,600	638
2021-03-02	637	639	627	634	26,500	634
2021-03-01	631	635	627	634	17,600	634
2021-02-26	628	634	621	624	28,300	624
2021-02-25	625	633	625	629	36,700	629
2021-02-24	630	634	623	624	27,200	624
2021-02-22	627	636	627	630	17,300	630
2021-02-19	634	634	615	626	45,600	626
2021-02-18	649	663	632	634	83,100	634
2021-02-17	637	648	632	648	26,200	648
2021-02-16	635	640	629	635	41,200	635
2021-02-15	642	642	630	638	57,700	638
2021-02-12	649	650	637	643	34,900	643
2021-02-10	657	659	645	648	40,500	648
2021-02-09	679	679	660	660	43,900	660
2021-02-08	684	688	664	682	62,400	682
2021-02-05	667	667	651	654	28,600	654
2021-02-04	659	672	648	671	40,100	671
2021-02-03	639	657	639	657	28,100	657
2021-02-02	634	639	632	639	9,200	639
2021-02-01	628	637	628	633	21,600	633
2021-01-29	639	642	631	633	26,400	633
2021-01-28	635	639	630	636	45,200	636
2021-01-27	636	644	636	640	14,600	640
2021-01-26	642	642	631	639	14,300	639
2021-01-25	636	644	635	636	23,800	636
2021-01-22	640	641	635	636	30,500	636
2021-01-21	647	649	640	640	7,900	640
2021-01-20	643	649	638	639	21,300	639
2021-01-19	646	646	637	639	43,100	639
2021-01-18	642	654	638	645	31,400	645
2021-01-15	655	659	648	651	21,800	651
2021-01-14	663	665	651	657	37,300	657
2021-01-13	673	673	661	665	23,200	665
2021-01-12	664	664	654	658	22,700	658
2021-01-08	666	666	659	664	23,200	664
2021-01-07	667	672	660	661	21,400	661
2021-01-06	655	665	655	660	16,000	660
2021-01-05	656	664	652	660	25,200	660
2021-01-04	688	688	660	661	38,900	661

分割・併合履歴： [2005-07-26]1株→2株