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 |
---|---|---|---|---|---|
2010/12/30 | 101 | 101 | 99 | 100 | 8,700 |
2010/12/29 | 99 | 101 | 99 | 100 | 34,400 |
2010/12/28 | 99 | 102 | 99 | 99 | 32,800 |
2010/12/27 | 101 | 101 | 99 | 100 | 55,100 |
2010/12/24 | 105 | 106 | 101 | 101 | 114,800 |
2010/12/22 | 103 | 107 | 103 | 105 | 116,300 |
2010/12/21 | 105 | 107 | 102 | 102 | 136,300 |
2010/12/20 | 100 | 105 | 100 | 103 | 308,100 |
2010/12/17 | 98 | 100 | 97 | 100 | 75,100 |
2010/12/16 | 96 | 98 | 96 | 98 | 20,900 |
2010/12/15 | 97 | 98 | 96 | 98 | 48,100 |
2010/12/14 | 96 | 97 | 95 | 96 | 38,900 |
2010/12/13 | 96 | 96 | 94 | 96 | 73,700 |
2010/12/10 | 98 | 98 | 97 | 97 | 9,600 |
2010/12/09 | 97 | 100 | 97 | 98 | 70,600 |
2010/12/08 | 98 | 98 | 97 | 97 | 13,000 |
2010/12/07 | 98 | 98 | 97 | 97 | 35,300 |
2010/12/06 | 99 | 99 | 97 | 97 | 44,600 |
2010/12/03 | 98 | 98 | 96 | 97 | 22,600 |
2010/12/02 | 97 | 98 | 96 | 96 | 44,200 |
2010/12/01 | 97 | 98 | 95 | 96 | 67,200 |
2010/11/30 | 100 | 100 | 96 | 98 | 56,000 |
2010/11/29 | 95 | 101 | 95 | 99 | 198,600 |
2010/11/26 | 100 | 100 | 96 | 96 | 98,000 |
2010/11/25 | 96 | 101 | 96 | 99 | 197,400 |
2010/11/24 | 97 | 97 | 95 | 96 | 50,500 |
2010/11/22 | 96 | 97 | 95 | 97 | 69,100 |
2010/11/19 | 97 | 98 | 95 | 96 | 78,300 |
2010/11/18 | 96 | 96 | 93 | 96 | 71,400 |
2010/11/17 | 99 | 103 | 94 | 96 | 701,000 |
2010/11/16 | 92 | 96 | 90 | 93 | 134,500 |
2010/11/15 | 92 | 92 | 90 | 91 | 17,900 |
2010/11/12 | 91 | 93 | 91 | 92 | 72,700 |
2010/11/11 | 94 | 94 | 90 | 91 | 74,600 |
2010/11/10 | 92 | 94 | 90 | 94 | 91,100 |
2010/11/09 | 93 | 94 | 89 | 92 | 179,000 |
2010/11/08 | 100 | 100 | 91 | 93 | 291,300 |
2010/11/05 | 92 | 107 | 91 | 95 | 915,800 |
2010/11/04 | 87 | 94 | 87 | 93 | 129,200 |
2010/11/02 | 91 | 91 | 87 | 88 | 76,800 |
2010/11/01 | 94 | 94 | 89 | 90 | 124,500 |
2010/10/29 | 100 | 104 | 93 | 94 | 216,700 |
2010/10/28 | 98 | 110 | 97 | 100 | 531,100 |
2010/10/27 | 108 | 112 | 94 | 96 | 675,500 |
2010/10/26 | 98 | 121 | 97 | 110 | 3,372,900 |
2010/10/25 | 85 | 91 | 84 | 91 | 131,600 |
2010/10/22 | 85 | 86 | 83 | 84 | 40,000 |
2010/10/21 | 86 | 87 | 84 | 86 | 38,800 |
2010/10/20 | 84 | 87 | 83 | 85 | 56,300 |
2010/10/19 | 83 | 88 | 83 | 86 | 70,900 |
2010/10/18 | 87 | 87 | 84 | 84 | 31,200 |
2010/10/15 | 88 | 89 | 85 | 87 | 75,000 |
2010/10/14 | 89 | 90 | 87 | 88 | 52,200 |
2010/10/13 | 87 | 89 | 87 | 88 | 22,400 |
2010/10/12 | 89 | 90 | 86 | 86 | 94,600 |
2010/10/08 | 91 | 91 | 89 | 89 | 50,300 |
2010/10/07 | 95 | 95 | 90 | 90 | 48,900 |
2010/10/06 | 93 | 95 | 91 | 93 | 43,900 |
2010/10/05 | 93 | 93 | 89 | 93 | 151,400 |
2010/10/04 | 95 | 100 | 92 | 93 | 131,100 |
2010/10/01 | 94 | 98 | 92 | 95 | 90,600 |
2010/09/30 | 97 | 98 | 94 | 95 | 90,800 |
2010/09/29 | 94 | 107 | 94 | 98 | 550,800 |
2010/09/28 | 96 | 97 | 94 | 94 | 75,500 |
2010/09/27 | 98 | 100 | 95 | 100 | 79,100 |
2010/09/24 | 101 | 101 | 98 | 99 | 129,100 |
2010/09/22 | 103 | 108 | 100 | 103 | 279,200 |
2010/09/21 | 101 | 105 | 99 | 100 | 107,300 |
2010/09/17 | 105 | 105 | 99 | 104 | 187,200 |
2010/09/16 | 106 | 108 | 103 | 103 | 116,700 |
2010/09/15 | 117 | 126 | 107 | 109 | 1,101,600 |
2010/09/14 | 107 | 111 | 105 | 111 | 303,800 |
2010/09/13 | 108 | 118 | 103 | 112 | 871,400 |
2010/09/10 | 115 | 115 | 104 | 106 | 380,500 |
2010/09/09 | 120 | 122 | 107 | 112 | 428,600 |
2010/09/08 | 122 | 136 | 116 | 122 | 799,700 |
2010/09/07 | 129 | 130 | 119 | 119 | 633,400 |
2010/09/06 | 131 | 137 | 121 | 129 | 1,681,100 |
2010/09/03 | 115 | 135 | 115 | 121 | 1,222,500 |
2010/09/02 | 112 | 154 | 106 | 119 | 3,756,300 |
2010/09/01 | 122 | 126 | 105 | 105 | 683,900 |
2010/08/31 | 108 | 154 | 108 | 126 | 2,410,400 |
2010/08/30 | 87 | 110 | 85 | 110 | 1,193,200 |
2010/08/27 | 89 | 110 | 80 | 80 | 644,700 |
2010/08/26 | 89 | 89 | 86 | 87 | 6,800 |
2010/08/25 | 89 | 89 | 86 | 87 | 7,700 |
2010/08/24 | 89 | 89 | 88 | 88 | 3,500 |
2010/08/23 | 0 | 0 | 0 | 90 | 0 |
2010/08/20 | 90 | 90 | 90 | 90 | 300 |
2010/08/19 | 88 | 89 | 88 | 89 | 200 |
2010/08/18 | 90 | 90 | 90 | 90 | 100 |
2010/08/17 | 90 | 90 | 90 | 90 | 100 |
2010/08/16 | 89 | 89 | 88 | 89 | 3,000 |
2010/08/13 | 87 | 90 | 87 | 90 | 1,200 |
2010/08/12 | 87 | 88 | 87 | 88 | 13,300 |
2010/08/11 | 90 | 90 | 89 | 90 | 900 |
2010/08/10 | 89 | 91 | 89 | 91 | 2,500 |
2010/08/09 | 89 | 91 | 89 | 90 | 1,700 |
2010/08/06 | 89 | 91 | 89 | 89 | 2,000 |
2010/08/05 | 90 | 92 | 89 | 89 | 19,400 |
2010/08/04 | 90 | 90 | 90 | 90 | 2,900 |
2010/08/03 | 92 | 92 | 90 | 90 | 8,900 |
2010/08/02 | 90 | 92 | 90 | 92 | 4,400 |
2010/07/30 | 90 | 90 | 90 | 90 | 9,000 |
2010/07/29 | 90 | 91 | 90 | 90 | 8,000 |
2010/07/28 | 92 | 92 | 91 | 91 | 600 |
2010/07/27 | 92 | 92 | 90 | 90 | 1,800 |
2010/07/26 | 96 | 96 | 93 | 94 | 18,100 |
2010/07/23 | 90 | 91 | 89 | 89 | 13,500 |
2010/07/22 | 0 | 0 | 0 | 92 | 0 |
2010/07/21 | 92 | 92 | 92 | 92 | 200 |
2010/07/20 | 92 | 92 | 90 | 92 | 9,500 |
2010/07/16 | 91 | 91 | 87 | 91 | 14,100 |
2010/07/15 | 93 | 93 | 91 | 92 | 1,100 |
2010/07/14 | 93 | 94 | 93 | 94 | 700 |
2010/07/13 | 94 | 94 | 92 | 92 | 700 |
2010/07/12 | 90 | 94 | 90 | 94 | 3,900 |
2010/07/09 | 91 | 92 | 91 | 92 | 15,400 |
2010/07/08 | 91 | 92 | 91 | 91 | 1,000 |
2010/07/07 | 90 | 91 | 90 | 90 | 700 |
2010/07/06 | 95 | 95 | 88 | 89 | 21,700 |
2010/07/05 | 91 | 95 | 88 | 89 | 21,500 |
2010/07/02 | 96 | 96 | 89 | 91 | 14,900 |
2010/07/01 | 95 | 97 | 93 | 95 | 6,400 |
2010/06/30 | 95 | 95 | 95 | 95 | 1,100 |
2010/06/29 | 95 | 97 | 94 | 97 | 3,100 |
2010/06/28 | 98 | 98 | 94 | 95 | 11,500 |
2010/06/25 | 98 | 98 | 97 | 97 | 3,300 |
2010/06/24 | 97 | 98 | 96 | 98 | 3,700 |
2010/06/23 | 97 | 98 | 97 | 98 | 500 |
2010/06/22 | 97 | 98 | 97 | 98 | 4,400 |
2010/06/21 | 97 | 97 | 97 | 97 | 2,000 |
2010/06/18 | 98 | 98 | 96 | 96 | 1,100 |
2010/06/17 | 96 | 97 | 96 | 96 | 1,500 |
2010/06/16 | 96 | 96 | 96 | 96 | 1,600 |
2010/06/15 | 96 | 97 | 96 | 97 | 1,100 |
2010/06/14 | 97 | 97 | 96 | 96 | 200 |
2010/06/11 | 95 | 96 | 95 | 96 | 2,900 |
2010/06/10 | 96 | 97 | 95 | 97 | 2,700 |
2010/06/09 | 96 | 96 | 94 | 94 | 400 |
2010/06/08 | 95 | 97 | 95 | 97 | 1,300 |
2010/06/07 | 95 | 96 | 95 | 95 | 3,800 |
2010/06/04 | 97 | 98 | 97 | 98 | 4,000 |
2010/06/03 | 96 | 97 | 95 | 95 | 6,300 |
2010/06/02 | 98 | 98 | 94 | 96 | 3,600 |
2010/06/01 | 97 | 97 | 92 | 97 | 4,500 |
2010/05/31 | 95 | 97 | 95 | 97 | 400 |
2010/05/28 | 95 | 96 | 94 | 95 | 5,500 |
2010/05/27 | 95 | 96 | 95 | 96 | 300 |
2010/05/26 | 98 | 98 | 94 | 95 | 5,500 |
2010/05/25 | 94 | 95 | 94 | 95 | 3,800 |
2010/05/24 | 94 | 95 | 94 | 95 | 1,500 |
2010/05/21 | 95 | 95 | 93 | 94 | 5,800 |
2010/05/20 | 94 | 95 | 93 | 95 | 4,700 |
2010/05/19 | 97 | 98 | 91 | 93 | 17,100 |
2010/05/18 | 98 | 98 | 98 | 98 | 6,100 |
2010/05/17 | 99 | 99 | 99 | 99 | 7,900 |
2010/05/14 | 100 | 100 | 99 | 100 | 4,100 |
2010/05/13 | 99 | 99 | 98 | 99 | 4,100 |
2010/05/12 | 99 | 99 | 99 | 99 | 11,400 |
2010/05/11 | 100 | 100 | 99 | 99 | 300 |
2010/05/10 | 99 | 100 | 99 | 99 | 13,800 |
2010/05/07 | 100 | 100 | 98 | 100 | 8,700 |
2010/05/06 | 99 | 101 | 98 | 101 | 9,200 |
2010/04/30 | 100 | 101 | 99 | 101 | 17,700 |
2010/04/28 | 99 | 100 | 99 | 100 | 9,400 |
2010/04/27 | 101 | 101 | 98 | 100 | 24,400 |
2010/04/26 | 102 | 103 | 99 | 101 | 33,400 |
2010/04/23 | 102 | 104 | 99 | 101 | 27,100 |
2010/04/22 | 103 | 103 | 103 | 103 | 500 |
2010/04/21 | 102 | 103 | 102 | 103 | 4,200 |
2010/04/20 | 101 | 102 | 101 | 102 | 3,000 |
2010/04/19 | 103 | 103 | 99 | 102 | 12,400 |
2010/04/16 | 103 | 104 | 102 | 103 | 7,000 |
2010/04/15 | 102 | 104 | 102 | 104 | 3,700 |
2010/04/14 | 103 | 103 | 102 | 103 | 5,900 |
2010/04/13 | 103 | 103 | 103 | 103 | 14,600 |
2010/04/12 | 101 | 102 | 101 | 102 | 12,700 |
2010/04/09 | 101 | 101 | 100 | 101 | 5,300 |
2010/04/08 | 100 | 101 | 100 | 101 | 1,100 |
2010/04/07 | 100 | 102 | 100 | 100 | 41,500 |
2010/04/06 | 101 | 101 | 100 | 100 | 200 |
2010/04/05 | 99 | 100 | 99 | 99 | 1,800 |
2010/04/02 | 101 | 101 | 100 | 100 | 2,300 |
2010/04/01 | 100 | 101 | 100 | 101 | 5,000 |
2010/03/31 | 100 | 100 | 99 | 99 | 4,000 |
2010/03/30 | 99 | 101 | 99 | 101 | 11,000 |
2010/03/29 | 98 | 101 | 98 | 100 | 7,000 |
2010/03/26 | 102 | 102 | 102 | 102 | 6,600 |
2010/03/25 | 101 | 102 | 100 | 102 | 13,700 |
2010/03/24 | 99 | 101 | 99 | 101 | 1,700 |
2010/03/23 | 101 | 102 | 100 | 100 | 2,700 |
2010/03/19 | 101 | 101 | 100 | 100 | 16,400 |
2010/03/18 | 102 | 102 | 101 | 102 | 17,800 |
2010/03/17 | 102 | 102 | 101 | 101 | 1,800 |
2010/03/16 | 102 | 103 | 101 | 102 | 2,400 |
2010/03/15 | 103 | 103 | 100 | 102 | 4,900 |
2010/03/12 | 101 | 102 | 101 | 102 | 2,200 |
2010/03/11 | 100 | 102 | 100 | 101 | 4,800 |
2010/03/10 | 100 | 102 | 100 | 102 | 7,600 |
2010/03/09 | 100 | 100 | 99 | 99 | 6,300 |
2010/03/08 | 99 | 100 | 99 | 99 | 2,200 |
2010/03/05 | 100 | 100 | 99 | 99 | 1,100 |
2010/03/04 | 99 | 100 | 99 | 99 | 1,900 |
2010/03/03 | 100 | 100 | 100 | 100 | 6,200 |
2010/03/02 | 100 | 100 | 100 | 100 | 6,200 |
2010/03/01 | 100 | 100 | 98 | 100 | 2,800 |
2010/02/26 | 101 | 101 | 98 | 100 | 9,700 |
2010/02/25 | 97 | 98 | 97 | 98 | 5,300 |
2010/02/24 | 96 | 97 | 96 | 96 | 600 |
2010/02/23 | 97 | 97 | 95 | 95 | 10,700 |
2010/02/22 | 95 | 97 | 95 | 97 | 2,300 |
2010/02/19 | 94 | 96 | 94 | 95 | 9,200 |
2010/02/18 | 97 | 97 | 93 | 94 | 19,100 |
2010/02/17 | 97 | 97 | 97 | 97 | 1,200 |
2010/02/16 | 97 | 97 | 95 | 96 | 6,500 |
2010/02/15 | 97 | 98 | 97 | 97 | 8,000 |
2010/02/12 | 98 | 100 | 98 | 98 | 2,900 |
2010/02/10 | 99 | 99 | 99 | 99 | 1,700 |
2010/02/09 | 99 | 99 | 99 | 99 | 2,800 |
2010/02/08 | 101 | 101 | 99 | 99 | 4,200 |
2010/02/05 | 99 | 101 | 99 | 101 | 9,900 |
2010/02/04 | 100 | 101 | 99 | 100 | 3,300 |
2010/02/03 | 101 | 102 | 101 | 101 | 3,700 |
2010/02/02 | 101 | 102 | 100 | 100 | 9,600 |
2010/02/01 | 103 | 103 | 99 | 99 | 17,600 |
2010/01/29 | 103 | 104 | 103 | 103 | 3,800 |
2010/01/28 | 103 | 106 | 103 | 103 | 7,200 |
2010/01/27 | 103 | 103 | 103 | 103 | 10,700 |
2010/01/26 | 105 | 105 | 103 | 103 | 6,400 |
2010/01/25 | 103 | 103 | 102 | 103 | 10,100 |
2010/01/22 | 103 | 104 | 103 | 104 | 6,800 |
2010/01/21 | 104 | 106 | 104 | 105 | 5,700 |
2010/01/20 | 106 | 107 | 104 | 104 | 14,400 |
2010/01/19 | 106 | 107 | 105 | 106 | 16,800 |
2010/01/18 | 106 | 107 | 105 | 105 | 24,900 |
2010/01/15 | 105 | 105 | 104 | 104 | 19,400 |
2010/01/14 | 105 | 106 | 104 | 105 | 7,600 |
2010/01/13 | 105 | 106 | 105 | 105 | 2,400 |
2010/01/12 | 107 | 107 | 107 | 107 | 2,100 |
2010/01/08 | 105 | 105 | 105 | 105 | 200 |
2010/01/07 | 109 | 109 | 104 | 104 | 6,800 |
2010/01/06 | 106 | 108 | 106 | 107 | 5,600 |
2010/01/05 | 106 | 106 | 104 | 106 | 3,600 |
2010/01/04 | 103 | 105 | 103 | 105 | 6,200 |