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 |
---|---|---|---|---|---|
2012/12/28 | 143 | 147 | 143 | 147 | 132,800 |
2012/12/27 | 138 | 146 | 137 | 145 | 160,000 |
2012/12/26 | 138 | 144 | 138 | 141 | 53,400 |
2012/12/25 | 138 | 139 | 135 | 139 | 52,200 |
2012/12/21 | 142 | 145 | 136 | 137 | 78,300 |
2012/12/20 | 138 | 145 | 138 | 141 | 176,000 |
2012/12/19 | 143 | 144 | 135 | 137 | 280,600 |
2012/12/18 | 144 | 146 | 140 | 144 | 121,000 |
2012/12/17 | 153 | 162 | 145 | 148 | 523,700 |
2012/12/14 | 136 | 186 | 134 | 158 | 2,649,600 |
2012/12/13 | 136 | 137 | 133 | 136 | 27,600 |
2012/12/12 | 133 | 138 | 131 | 135 | 88,900 |
2012/12/11 | 129 | 133 | 127 | 133 | 55,500 |
2012/12/10 | 130 | 130 | 127 | 128 | 32,100 |
2012/12/07 | 127 | 128 | 127 | 127 | 23,700 |
2012/12/06 | 127 | 127 | 125 | 126 | 23,100 |
2012/12/05 | 126 | 126 | 125 | 125 | 8,100 |
2012/12/04 | 127 | 127 | 123 | 126 | 44,200 |
2012/12/03 | 123 | 127 | 122 | 125 | 58,900 |
2012/11/30 | 124 | 124 | 122 | 122 | 3,100 |
2012/11/29 | 122 | 123 | 122 | 123 | 13,200 |
2012/11/28 | 122 | 123 | 122 | 122 | 2,800 |
2012/11/27 | 122 | 123 | 122 | 122 | 5,500 |
2012/11/26 | 123 | 123 | 122 | 122 | 8,800 |
2012/11/22 | 122 | 123 | 122 | 122 | 6,300 |
2012/11/21 | 122 | 123 | 121 | 121 | 8,900 |
2012/11/20 | 123 | 123 | 122 | 123 | 5,800 |
2012/11/19 | 122 | 124 | 121 | 123 | 8,600 |
2012/11/16 | 121 | 122 | 120 | 122 | 11,900 |
2012/11/15 | 119 | 121 | 119 | 121 | 7,900 |
2012/11/14 | 119 | 119 | 119 | 119 | 4,900 |
2012/11/13 | 121 | 122 | 119 | 120 | 20,100 |
2012/11/12 | 121 | 122 | 119 | 120 | 28,900 |
2012/11/09 | 120 | 125 | 120 | 123 | 21,700 |
2012/11/08 | 122 | 122 | 119 | 122 | 18,400 |
2012/11/07 | 123 | 124 | 123 | 123 | 8,700 |
2012/11/06 | 121 | 124 | 121 | 122 | 10,000 |
2012/11/05 | 122 | 123 | 120 | 123 | 31,300 |
2012/11/02 | 121 | 124 | 119 | 119 | 88,100 |
2012/11/01 | 121 | 121 | 119 | 121 | 15,000 |
2012/10/31 | 120 | 120 | 119 | 120 | 6,700 |
2012/10/30 | 121 | 121 | 118 | 120 | 16,300 |
2012/10/29 | 117 | 122 | 117 | 120 | 48,100 |
2012/10/26 | 117 | 117 | 116 | 116 | 8,200 |
2012/10/25 | 117 | 117 | 115 | 117 | 3,500 |
2012/10/24 | 115 | 116 | 114 | 116 | 4,400 |
2012/10/23 | 115 | 118 | 115 | 116 | 9,400 |
2012/10/22 | 114 | 115 | 114 | 115 | 500 |
2012/10/19 | 115 | 116 | 114 | 115 | 8,200 |
2012/10/18 | 114 | 115 | 114 | 115 | 5,300 |
2012/10/17 | 114 | 115 | 113 | 114 | 7,200 |
2012/10/16 | 114 | 114 | 114 | 114 | 4,500 |
2012/10/15 | 113 | 114 | 113 | 113 | 15,700 |
2012/10/12 | 114 | 115 | 113 | 114 | 8,300 |
2012/10/11 | 114 | 114 | 113 | 114 | 600 |
2012/10/10 | 115 | 117 | 113 | 113 | 28,800 |
2012/10/09 | 111 | 116 | 111 | 115 | 23,800 |
2012/10/05 | 114 | 116 | 113 | 115 | 22,600 |
2012/10/04 | 113 | 115 | 113 | 114 | 4,300 |
2012/10/03 | 114 | 114 | 114 | 114 | 6,700 |
2012/10/02 | 115 | 115 | 112 | 114 | 10,100 |
2012/10/01 | 114 | 115 | 113 | 113 | 8,700 |
2012/09/28 | 113 | 115 | 113 | 114 | 5,600 |
2012/09/27 | 113 | 115 | 113 | 115 | 30,800 |
2012/09/26 | 117 | 117 | 115 | 116 | 10,300 |
2012/09/25 | 117 | 117 | 115 | 117 | 3,700 |
2012/09/24 | 116 | 117 | 116 | 116 | 4,000 |
2012/09/21 | 116 | 117 | 116 | 117 | 7,000 |
2012/09/20 | 118 | 121 | 115 | 115 | 17,300 |
2012/09/19 | 116 | 117 | 116 | 117 | 25,800 |
2012/09/18 | 116 | 117 | 116 | 117 | 4,900 |
2012/09/14 | 116 | 117 | 115 | 117 | 3,800 |
2012/09/13 | 116 | 116 | 114 | 115 | 5,300 |
2012/09/12 | 115 | 116 | 115 | 116 | 2,300 |
2012/09/11 | 115 | 116 | 114 | 116 | 9,200 |
2012/09/10 | 115 | 115 | 115 | 115 | 1,900 |
2012/09/07 | 115 | 116 | 115 | 115 | 3,500 |
2012/09/06 | 114 | 114 | 114 | 114 | 1,800 |
2012/09/05 | 115 | 115 | 113 | 115 | 10,900 |
2012/09/04 | 115 | 116 | 113 | 114 | 13,700 |
2012/09/03 | 117 | 117 | 113 | 113 | 22,000 |
2012/08/31 | 115 | 116 | 114 | 115 | 12,400 |
2012/08/30 | 118 | 118 | 117 | 117 | 500 |
2012/08/29 | 118 | 118 | 117 | 117 | 6,000 |
2012/08/28 | 119 | 119 | 118 | 118 | 12,800 |
2012/08/27 | 119 | 119 | 117 | 118 | 5,700 |
2012/08/24 | 119 | 119 | 118 | 118 | 7,000 |
2012/08/23 | 119 | 120 | 119 | 119 | 20,500 |
2012/08/22 | 120 | 120 | 119 | 120 | 2,700 |
2012/08/21 | 121 | 121 | 119 | 119 | 22,100 |
2012/08/20 | 120 | 121 | 120 | 121 | 6,800 |
2012/08/17 | 122 | 122 | 121 | 121 | 3,500 |
2012/08/16 | 121 | 122 | 121 | 122 | 2,600 |
2012/08/15 | 122 | 123 | 121 | 121 | 8,600 |
2012/08/14 | 123 | 124 | 122 | 122 | 10,100 |
2012/08/13 | 125 | 125 | 122 | 123 | 51,800 |
2012/08/10 | 123 | 125 | 123 | 125 | 5,800 |
2012/08/09 | 124 | 124 | 122 | 123 | 9,200 |
2012/08/08 | 121 | 123 | 121 | 123 | 8,400 |
2012/08/07 | 121 | 121 | 120 | 121 | 2,500 |
2012/08/06 | 122 | 123 | 120 | 120 | 5,000 |
2012/08/03 | 121 | 122 | 120 | 121 | 6,500 |
2012/08/02 | 124 | 125 | 122 | 124 | 6,600 |
2012/08/01 | 123 | 125 | 122 | 123 | 10,200 |
2012/07/31 | 124 | 125 | 122 | 124 | 17,400 |
2012/07/30 | 124 | 124 | 120 | 123 | 20,100 |
2012/07/27 | 117 | 118 | 117 | 118 | 3,200 |
2012/07/26 | 122 | 122 | 117 | 117 | 27,000 |
2012/07/25 | 117 | 118 | 114 | 117 | 20,500 |
2012/07/24 | 118 | 118 | 116 | 117 | 18,400 |
2012/07/23 | 117 | 121 | 115 | 121 | 48,700 |
2012/07/20 | 120 | 120 | 117 | 117 | 7,600 |
2012/07/19 | 116 | 120 | 116 | 117 | 6,200 |
2012/07/18 | 121 | 121 | 116 | 116 | 9,300 |
2012/07/17 | 121 | 121 | 120 | 120 | 4,700 |
2012/07/13 | 120 | 120 | 120 | 120 | 900 |
2012/07/12 | 123 | 123 | 119 | 119 | 14,900 |
2012/07/11 | 121 | 125 | 117 | 121 | 26,300 |
2012/07/10 | 121 | 123 | 120 | 121 | 5,000 |
2012/07/09 | 122 | 122 | 118 | 119 | 18,100 |
2012/07/06 | 125 | 125 | 122 | 124 | 9,200 |
2012/07/05 | 124 | 124 | 122 | 123 | 8,300 |
2012/07/04 | 125 | 125 | 122 | 123 | 24,700 |
2012/07/03 | 123 | 125 | 123 | 123 | 10,300 |
2012/07/02 | 123 | 125 | 123 | 123 | 17,100 |
2012/06/29 | 125 | 125 | 121 | 124 | 15,800 |
2012/06/28 | 125 | 127 | 123 | 125 | 51,600 |
2012/06/27 | 119 | 125 | 117 | 123 | 36,500 |
2012/06/26 | 121 | 121 | 117 | 118 | 10,400 |
2012/06/25 | 116 | 119 | 116 | 119 | 40,400 |
2012/06/22 | 117 | 118 | 116 | 117 | 5,600 |
2012/06/21 | 118 | 118 | 116 | 118 | 22,400 |
2012/06/20 | 117 | 118 | 117 | 117 | 19,300 |
2012/06/19 | 116 | 116 | 115 | 116 | 5,400 |
2012/06/18 | 114 | 117 | 114 | 117 | 14,100 |
2012/06/15 | 114 | 114 | 111 | 112 | 17,700 |
2012/06/14 | 109 | 111 | 109 | 110 | 6,700 |
2012/06/13 | 111 | 111 | 110 | 111 | 9,500 |
2012/06/12 | 111 | 113 | 109 | 110 | 45,100 |
2012/06/11 | 109 | 112 | 108 | 112 | 40,900 |
2012/06/08 | 107 | 109 | 107 | 108 | 6,400 |
2012/06/07 | 108 | 109 | 106 | 106 | 6,600 |
2012/06/06 | 105 | 108 | 104 | 107 | 11,600 |
2012/06/05 | 104 | 104 | 104 | 104 | 1,700 |
2012/06/04 | 104 | 104 | 101 | 102 | 18,400 |
2012/06/01 | 106 | 107 | 105 | 105 | 13,100 |
2012/05/31 | 107 | 107 | 106 | 107 | 7,500 |
2012/05/30 | 108 | 108 | 108 | 108 | 200 |
2012/05/29 | 108 | 108 | 108 | 108 | 200 |
2012/05/28 | 109 | 109 | 107 | 107 | 7,700 |
2012/05/25 | 110 | 110 | 106 | 108 | 9,700 |
2012/05/24 | 109 | 109 | 107 | 107 | 25,400 |
2012/05/23 | 110 | 111 | 109 | 109 | 4,600 |
2012/05/22 | 110 | 111 | 109 | 110 | 25,500 |
2012/05/21 | 106 | 109 | 105 | 107 | 18,700 |
2012/05/18 | 106 | 107 | 105 | 105 | 22,800 |
2012/05/17 | 107 | 109 | 105 | 108 | 14,100 |
2012/05/16 | 106 | 108 | 103 | 107 | 35,800 |
2012/05/15 | 104 | 106 | 101 | 105 | 75,400 |
2012/05/14 | 105 | 122 | 103 | 103 | 410,500 |
2012/05/11 | 107 | 125 | 102 | 102 | 310,300 |
2012/05/10 | 107 | 107 | 105 | 107 | 23,700 |
2012/05/09 | 110 | 110 | 105 | 106 | 19,700 |
2012/05/08 | 110 | 111 | 109 | 110 | 2,600 |
2012/05/07 | 114 | 114 | 109 | 109 | 46,800 |
2012/05/02 | 116 | 116 | 114 | 115 | 12,900 |
2012/05/01 | 117 | 117 | 114 | 115 | 10,900 |
2012/04/27 | 118 | 119 | 117 | 117 | 7,000 |
2012/04/26 | 120 | 120 | 119 | 119 | 7,800 |
2012/04/25 | 119 | 122 | 118 | 120 | 40,900 |
2012/04/24 | 119 | 119 | 116 | 119 | 9,600 |
2012/04/23 | 119 | 120 | 118 | 120 | 10,200 |
2012/04/20 | 116 | 120 | 116 | 119 | 12,600 |
2012/04/19 | 117 | 118 | 116 | 117 | 10,000 |
2012/04/18 | 117 | 119 | 117 | 118 | 5,700 |
2012/04/17 | 116 | 118 | 116 | 117 | 8,800 |
2012/04/16 | 117 | 118 | 116 | 117 | 5,800 |
2012/04/13 | 119 | 119 | 115 | 117 | 25,900 |
2012/04/12 | 115 | 117 | 115 | 117 | 3,700 |
2012/04/11 | 115 | 115 | 113 | 115 | 21,000 |
2012/04/10 | 117 | 118 | 117 | 117 | 7,500 |
2012/04/09 | 115 | 120 | 113 | 117 | 23,000 |
2012/04/06 | 117 | 118 | 111 | 116 | 70,100 |
2012/04/05 | 120 | 120 | 118 | 120 | 14,900 |
2012/04/04 | 125 | 125 | 117 | 117 | 71,200 |
2012/04/03 | 126 | 126 | 124 | 124 | 10,700 |
2012/04/02 | 128 | 128 | 125 | 125 | 15,900 |
2012/03/30 | 126 | 126 | 120 | 125 | 80,200 |
2012/03/29 | 127 | 128 | 125 | 126 | 18,200 |
2012/03/28 | 128 | 130 | 125 | 127 | 63,300 |
2012/03/27 | 134 | 136 | 132 | 133 | 207,400 |
2012/03/26 | 134 | 138 | 131 | 133 | 306,700 |
2012/03/23 | 136 | 138 | 130 | 135 | 195,300 |
2012/03/22 | 137 | 139 | 134 | 135 | 325,200 |
2012/03/21 | 129 | 136 | 127 | 134 | 175,400 |
2012/03/19 | 130 | 131 | 124 | 127 | 91,000 |
2012/03/16 | 127 | 129 | 124 | 129 | 36,000 |
2012/03/15 | 131 | 131 | 127 | 127 | 60,400 |
2012/03/14 | 130 | 131 | 129 | 130 | 16,300 |
2012/03/13 | 132 | 132 | 129 | 129 | 42,900 |
2012/03/12 | 128 | 132 | 128 | 132 | 86,200 |
2012/03/09 | 127 | 129 | 126 | 128 | 45,900 |
2012/03/08 | 127 | 128 | 125 | 128 | 9,100 |
2012/03/07 | 125 | 127 | 124 | 127 | 14,400 |
2012/03/06 | 127 | 127 | 125 | 126 | 9,100 |
2012/03/05 | 126 | 130 | 126 | 128 | 22,200 |
2012/03/02 | 122 | 127 | 122 | 125 | 28,700 |
2012/03/01 | 125 | 127 | 123 | 123 | 40,100 |
2012/02/29 | 129 | 130 | 125 | 125 | 53,700 |
2012/02/28 | 130 | 130 | 127 | 129 | 26,800 |
2012/02/27 | 134 | 134 | 129 | 129 | 72,300 |
2012/02/24 | 129 | 133 | 128 | 133 | 142,700 |
2012/02/23 | 131 | 131 | 126 | 128 | 60,800 |
2012/02/22 | 129 | 130 | 127 | 130 | 39,500 |
2012/02/21 | 128 | 131 | 126 | 129 | 64,200 |
2012/02/20 | 132 | 132 | 126 | 127 | 96,300 |
2012/02/17 | 126 | 128 | 121 | 124 | 57,300 |
2012/02/16 | 129 | 130 | 118 | 126 | 128,600 |
2012/02/15 | 130 | 137 | 125 | 128 | 695,900 |
2012/02/14 | 124 | 129 | 122 | 129 | 240,500 |
2012/02/13 | 126 | 127 | 122 | 125 | 165,000 |
2012/02/10 | 120 | 130 | 119 | 129 | 198,200 |
2012/02/09 | 122 | 127 | 119 | 123 | 127,600 |
2012/02/08 | 117 | 132 | 116 | 129 | 465,000 |
2012/02/07 | 116 | 118 | 115 | 117 | 57,400 |
2012/02/06 | 111 | 118 | 109 | 118 | 77,000 |
2012/02/03 | 108 | 109 | 107 | 109 | 4,500 |
2012/02/02 | 110 | 110 | 107 | 107 | 21,800 |
2012/02/01 | 109 | 110 | 108 | 109 | 15,800 |
2012/01/31 | 108 | 111 | 107 | 107 | 36,300 |
2012/01/30 | 110 | 110 | 107 | 107 | 14,400 |
2012/01/27 | 110 | 110 | 109 | 110 | 16,800 |
2012/01/26 | 111 | 111 | 109 | 109 | 11,200 |
2012/01/25 | 108 | 110 | 107 | 110 | 42,400 |
2012/01/24 | 109 | 109 | 107 | 108 | 5,200 |
2012/01/23 | 108 | 109 | 107 | 109 | 8,400 |
2012/01/20 | 109 | 109 | 107 | 108 | 4,200 |
2012/01/19 | 107 | 109 | 106 | 109 | 14,300 |
2012/01/18 | 110 | 110 | 106 | 107 | 48,700 |
2012/01/17 | 106 | 110 | 106 | 109 | 29,600 |
2012/01/16 | 104 | 106 | 102 | 106 | 30,500 |
2012/01/13 | 104 | 104 | 102 | 104 | 10,100 |
2012/01/12 | 107 | 107 | 103 | 103 | 22,600 |
2012/01/11 | 103 | 106 | 103 | 105 | 39,500 |
2012/01/10 | 101 | 103 | 101 | 103 | 10,800 |
2012/01/06 | 101 | 101 | 101 | 101 | 6,300 |
2012/01/05 | 102 | 102 | 101 | 101 | 2,900 |
2012/01/04 | 101 | 102 | 101 | 102 | 5,700 |