明豊ファシリティワークス(1717)の株価時系列情報
明豊ファシリティワークス(1717)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 791 | 810 | 780 | 810 | 10,400 |
2004/12/29 | 790 | 790 | 790 | 790 | 900 |
2004/12/28 | 740 | 780 | 740 | 780 | 10,300 |
2004/12/27 | 780 | 795 | 780 | 780 | 7,400 |
2004/12/24 | 730 | 750 | 730 | 750 | 4,300 |
2004/12/22 | 725 | 725 | 710 | 710 | 3,000 |
2004/12/21 | 725 | 725 | 725 | 725 | 200 |
2004/12/20 | 721 | 721 | 720 | 720 | 5,000 |
2004/12/17 | 725 | 725 | 721 | 721 | 2,000 |
2004/12/16 | 725 | 725 | 720 | 720 | 13,000 |
2004/12/15 | 721 | 725 | 720 | 720 | 10,700 |
2004/12/14 | 725 | 725 | 720 | 720 | 1,300 |
2004/12/13 | 725 | 725 | 725 | 725 | 1,000 |
2004/12/10 | 725 | 725 | 720 | 720 | 1,100 |
2004/12/09 | 725 | 725 | 725 | 725 | 1,000 |
2004/12/07 | 725 | 725 | 725 | 725 | 4,300 |
2004/12/06 | 749 | 749 | 725 | 725 | 3,400 |
2004/12/03 | 725 | 725 | 725 | 725 | 3,000 |
2004/12/02 | 725 | 725 | 725 | 725 | 3,000 |
2004/12/01 | 735 | 735 | 735 | 735 | 200 |
2004/11/30 | 716 | 725 | 716 | 725 | 27,000 |
2004/11/29 | 717 | 717 | 717 | 717 | 18,000 |
2004/11/26 | 716 | 716 | 716 | 716 | 2,000 |
2004/11/25 | 715 | 715 | 711 | 711 | 3,000 |
2004/11/24 | 720 | 720 | 715 | 715 | 4,000 |
2004/11/22 | 721 | 721 | 718 | 718 | 11,000 |
2004/11/19 | 721 | 721 | 720 | 721 | 8,000 |
2004/11/18 | 721 | 721 | 720 | 720 | 6,000 |
2004/11/17 | 721 | 721 | 721 | 721 | 3,000 |
2004/11/16 | 721 | 721 | 720 | 720 | 9,000 |
2004/11/15 | 710 | 710 | 710 | 710 | 5,000 |
2004/11/12 | 706 | 707 | 706 | 707 | 2,000 |
2004/11/11 | 710 | 710 | 710 | 710 | 2,000 |
2004/11/10 | 704 | 705 | 704 | 705 | 7,000 |
2004/11/09 | 706 | 706 | 706 | 706 | 2,000 |
2004/11/08 | 699 | 702 | 699 | 702 | 13,000 |
2004/11/05 | 699 | 699 | 699 | 699 | 2,000 |
2004/11/04 | 698 | 698 | 698 | 698 | 3,000 |
2004/11/02 | 682 | 682 | 682 | 682 | 2,000 |
2004/11/01 | 678 | 699 | 678 | 682 | 21,000 |
2004/10/29 | 632 | 678 | 630 | 678 | 80,000 |
2004/10/28 | 610 | 645 | 610 | 630 | 69,000 |
2004/10/27 | 611 | 611 | 605 | 610 | 66,000 |
2004/10/26 | 599 | 610 | 581 | 610 | 18,000 |
2004/10/25 | 610 | 610 | 600 | 600 | 11,000 |
2004/10/22 | 631 | 633 | 630 | 630 | 16,000 |
2004/10/21 | 660 | 660 | 650 | 650 | 16,000 |
2004/10/20 | 677 | 685 | 661 | 661 | 34,000 |
2004/10/19 | 685 | 686 | 685 | 686 | 3,000 |
2004/10/18 | 686 | 686 | 686 | 686 | 4,000 |
2004/10/15 | 680 | 750 | 680 | 686 | 36,000 |
2004/10/14 | 679 | 699 | 679 | 680 | 20,000 |
2004/10/13 | 651 | 696 | 651 | 680 | 57,000 |
2004/10/12 | 676 | 680 | 671 | 671 | 8,000 |
2004/10/08 | 676 | 676 | 676 | 676 | 1,000 |
2004/10/07 | 676 | 682 | 676 | 676 | 8,000 |
2004/10/06 | 692 | 692 | 682 | 682 | 2,000 |
2004/10/05 | 700 | 700 | 692 | 692 | 3,000 |
2004/10/04 | 685 | 710 | 685 | 710 | 5,000 |
2004/09/29 | 710 | 710 | 710 | 710 | 2,000 |
2004/09/27 | 720 | 735 | 720 | 735 | 24,000 |
2004/09/22 | 720 | 720 | 720 | 720 | 1,000 |
2004/09/17 | 735 | 735 | 730 | 730 | 2,000 |
2004/09/16 | 740 | 740 | 730 | 740 | 61,000 |
2004/09/15 | 740 | 740 | 740 | 740 | 2,000 |
2004/09/14 | 740 | 750 | 740 | 750 | 7,000 |
2004/09/13 | 750 | 750 | 750 | 750 | 3,000 |
2004/09/10 | 750 | 750 | 750 | 750 | 5,000 |
2004/09/08 | 750 | 750 | 748 | 748 | 3,000 |
2004/09/07 | 751 | 751 | 751 | 751 | 1,000 |
2004/09/06 | 745 | 770 | 744 | 770 | 17,000 |
2004/09/03 | 734 | 745 | 734 | 745 | 5,000 |
2004/09/02 | 710 | 740 | 710 | 740 | 6,000 |
2004/09/01 | 696 | 696 | 695 | 695 | 3,000 |
2004/08/30 | 694 | 694 | 694 | 694 | 1,000 |
2004/08/27 | 691 | 691 | 691 | 691 | 1,000 |
2004/08/26 | 715 | 715 | 715 | 715 | 9,000 |
2004/08/25 | 712 | 715 | 712 | 715 | 13,000 |
2004/08/24 | 715 | 715 | 705 | 715 | 8,000 |
2004/08/23 | 716 | 716 | 715 | 715 | 3,000 |
2004/08/20 | 715 | 715 | 715 | 715 | 21,000 |
2004/08/19 | 715 | 715 | 715 | 715 | 11,000 |
2004/08/18 | 715 | 715 | 700 | 715 | 21,000 |
2004/08/17 | 715 | 720 | 715 | 715 | 7,000 |
2004/08/16 | 715 | 720 | 715 | 715 | 15,000 |
2004/08/13 | 715 | 715 | 714 | 715 | 21,000 |
2004/08/12 | 715 | 715 | 705 | 715 | 33,000 |
2004/08/11 | 713 | 714 | 712 | 714 | 9,000 |
2004/08/10 | 699 | 710 | 699 | 710 | 5,000 |
2004/08/06 | 700 | 700 | 700 | 700 | 2,000 |
2004/08/05 | 681 | 700 | 681 | 700 | 2,000 |
2004/08/04 | 700 | 700 | 681 | 681 | 12,000 |
2004/08/03 | 700 | 710 | 700 | 710 | 18,000 |
2004/08/02 | 720 | 720 | 700 | 700 | 7,000 |
2004/07/30 | 725 | 725 | 720 | 725 | 8,000 |
2004/07/29 | 725 | 725 | 720 | 720 | 3,000 |
2004/07/28 | 720 | 730 | 720 | 730 | 9,000 |
2004/07/27 | 735 | 740 | 720 | 720 | 30,000 |
2004/07/26 | 770 | 775 | 730 | 754 | 68,000 |
2004/07/23 | 748 | 785 | 748 | 770 | 83,000 |
2004/07/22 | 715 | 728 | 715 | 728 | 11,000 |
2004/07/21 | 709 | 730 | 709 | 715 | 15,000 |
2004/07/20 | 701 | 715 | 701 | 708 | 14,000 |
2004/07/16 | 692 | 700 | 690 | 700 | 8,000 |
2004/07/15 | 691 | 701 | 691 | 695 | 9,000 |
2004/07/14 | 700 | 700 | 692 | 692 | 8,000 |
2004/07/13 | 705 | 716 | 701 | 701 | 9,000 |
2004/07/12 | 702 | 720 | 700 | 715 | 7,000 |
2004/07/09 | 714 | 720 | 700 | 702 | 13,000 |
2004/07/08 | 710 | 730 | 700 | 730 | 31,000 |
2004/07/07 | 666 | 710 | 666 | 690 | 25,000 |
2004/07/06 | 668 | 669 | 668 | 668 | 12,000 |
2004/07/05 | 677 | 677 | 668 | 668 | 12,000 |
2004/07/02 | 689 | 689 | 678 | 678 | 10,000 |
2004/07/01 | 677 | 700 | 677 | 686 | 26,000 |
2004/06/30 | 685 | 690 | 675 | 677 | 22,000 |
2004/06/29 | 686 | 689 | 685 | 689 | 10,000 |
2004/06/28 | 700 | 700 | 690 | 691 | 22,000 |
2004/06/25 | 715 | 715 | 692 | 695 | 45,000 |
2004/06/24 | 717 | 718 | 715 | 715 | 7,000 |
2004/06/23 | 707 | 720 | 707 | 717 | 9,000 |
2004/06/22 | 746 | 746 | 725 | 725 | 3,000 |
2004/06/21 | 750 | 770 | 750 | 750 | 42,000 |
2004/06/18 | 700 | 710 | 700 | 710 | 15,000 |
2004/06/17 | 695 | 709 | 695 | 698 | 31,000 |
2004/06/16 | 685 | 695 | 685 | 695 | 9,000 |
2004/06/15 | 695 | 695 | 682 | 695 | 18,000 |
2004/06/14 | 702 | 702 | 700 | 700 | 11,000 |
2004/06/11 | 729 | 729 | 720 | 720 | 11,000 |
2004/06/10 | 750 | 750 | 731 | 749 | 4,000 |
2004/06/09 | 766 | 766 | 765 | 765 | 3,000 |
2004/06/08 | 740 | 740 | 710 | 724 | 9,000 |
2004/06/07 | 744 | 745 | 744 | 745 | 3,000 |
2004/06/04 | 749 | 749 | 720 | 734 | 10,000 |
2004/06/03 | 768 | 768 | 750 | 750 | 7,000 |
2004/06/02 | 798 | 798 | 749 | 768 | 14,000 |
2004/05/31 | 780 | 815 | 780 | 815 | 8,000 |
2004/05/28 | 800 | 810 | 799 | 800 | 16,000 |
2004/05/27 | 800 | 800 | 780 | 800 | 4,000 |
2004/05/26 | 815 | 815 | 780 | 805 | 22,000 |
2004/05/25 | 810 | 810 | 805 | 805 | 2,000 |
2004/05/24 | 830 | 830 | 766 | 810 | 16,000 |
2004/05/21 | 830 | 830 | 800 | 820 | 11,000 |
2004/05/20 | 753 | 823 | 750 | 810 | 26,000 |
2004/05/19 | 721 | 750 | 701 | 750 | 5,000 |
2004/05/18 | 739 | 740 | 700 | 721 | 20,000 |
2004/05/17 | 804 | 804 | 720 | 760 | 14,000 |
2004/05/14 | 790 | 810 | 780 | 810 | 49,000 |
2004/05/13 | 818 | 818 | 790 | 804 | 18,000 |
2004/05/12 | 780 | 820 | 751 | 820 | 75,000 |
2004/05/11 | 810 | 810 | 743 | 790 | 52,000 |
2004/05/10 | 890 | 890 | 820 | 840 | 38,000 |
2004/05/07 | 926 | 926 | 875 | 920 | 99,000 |
2004/05/06 | 985 | 985 | 910 | 936 | 79,000 |
2004/04/30 | 856 | 955 | 856 | 955 | 290,000 |
2004/04/28 | 780 | 855 | 780 | 855 | 411,000 |
2004/04/27 | 720 | 758 | 712 | 755 | 185,000 |
2004/04/26 | 700 | 730 | 690 | 730 | 187,000 |
2004/04/23 | 649 | 660 | 635 | 660 | 50,000 |
2004/04/22 | 645 | 650 | 640 | 640 | 17,000 |
2004/04/21 | 635 | 645 | 629 | 645 | 12,000 |
2004/04/20 | 630 | 640 | 622 | 635 | 45,000 |
2004/04/19 | 627 | 630 | 618 | 618 | 31,000 |
2004/04/16 | 630 | 630 | 616 | 616 | 37,000 |
2004/04/15 | 641 | 645 | 625 | 630 | 29,000 |
2004/04/14 | 620 | 645 | 615 | 640 | 46,000 |
2004/04/13 | 625 | 630 | 617 | 630 | 34,000 |
2004/04/12 | 606 | 650 | 606 | 612 | 38,000 |
2004/04/09 | 610 | 619 | 605 | 606 | 15,000 |
2004/04/08 | 631 | 635 | 621 | 621 | 33,000 |
2004/04/07 | 628 | 640 | 622 | 630 | 52,000 |
2004/04/06 | 632 | 632 | 605 | 608 | 41,000 |
2004/04/05 | 591 | 633 | 590 | 627 | 87,000 |
2004/04/02 | 574 | 589 | 569 | 583 | 30,000 |
2004/04/01 | 575 | 575 | 560 | 573 | 25,000 |
2004/03/31 | 565 | 571 | 558 | 571 | 18,000 |
2004/03/30 | 580 | 580 | 559 | 565 | 70,000 |
2004/03/29 | 585 | 589 | 570 | 580 | 25,000 |
2004/03/26 | 607 | 607 | 595 | 595 | 13,000 |
2004/03/25 | 588 | 595 | 583 | 585 | 25,000 |
2004/03/24 | 598 | 598 | 578 | 580 | 56,000 |
2004/03/23 | 598 | 599 | 590 | 599 | 18,000 |
2004/03/22 | 591 | 600 | 588 | 600 | 19,000 |
2004/03/19 | 600 | 600 | 586 | 589 | 13,000 |
2004/03/18 | 588 | 610 | 587 | 600 | 48,000 |
2004/03/17 | 590 | 599 | 586 | 586 | 17,000 |
2004/03/16 | 590 | 590 | 579 | 586 | 17,000 |
2004/03/15 | 600 | 607 | 590 | 590 | 28,000 |
2004/03/12 | 600 | 604 | 583 | 583 | 35,000 |
2004/03/11 | 566 | 604 | 566 | 601 | 50,000 |
2004/03/10 | 570 | 580 | 560 | 570 | 27,000 |
2004/03/09 | 565 | 569 | 556 | 565 | 27,000 |
2004/03/08 | 573 | 579 | 564 | 564 | 28,000 |
2004/03/05 | 573 | 580 | 567 | 573 | 48,000 |
2004/03/04 | 560 | 585 | 560 | 571 | 34,000 |
2004/03/03 | 561 | 570 | 555 | 560 | 31,000 |
2004/03/02 | 564 | 571 | 554 | 571 | 46,000 |
2004/03/01 | 566 | 571 | 560 | 561 | 28,000 |
2004/02/27 | 596 | 596 | 565 | 566 | 37,000 |
2004/02/26 | 562 | 600 | 553 | 586 | 105,000 |
2004/02/25 | 569 | 569 | 553 | 559 | 54,000 |
2004/02/24 | 585 | 585 | 552 | 578 | 102,000 |
2004/02/23 | 622 | 628 | 574 | 585 | 121,000 |
2004/02/20 | 700 | 708 | 601 | 602 | 629,000 |
2004/02/19 | 700 | 700 | 700 | 700 | 602,000 |