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 |
---|---|---|---|---|---|
2013/12/30 | 258 | 270 | 258 | 269 | 179,700 |
2013/12/27 | 266 | 266 | 258 | 261 | 111,900 |
2013/12/26 | 258 | 264 | 256 | 261 | 200,700 |
2013/12/25 | 248 | 254 | 244 | 254 | 100,800 |
2013/12/24 | 249 | 252 | 248 | 248 | 118,700 |
2013/12/20 | 250 | 250 | 244 | 247 | 57,700 |
2013/12/19 | 241 | 250 | 241 | 246 | 104,900 |
2013/12/18 | 238 | 246 | 232 | 237 | 151,000 |
2013/12/17 | 247 | 252 | 237 | 240 | 92,800 |
2013/12/16 | 255 | 256 | 243 | 246 | 218,900 |
2013/12/13 | 260 | 271 | 258 | 259 | 191,500 |
2013/12/12 | 251 | 264 | 251 | 259 | 76,200 |
2013/12/11 | 262 | 262 | 250 | 255 | 72,300 |
2013/12/10 | 253 | 265 | 252 | 261 | 166,700 |
2013/12/09 | 247 | 251 | 245 | 249 | 75,700 |
2013/12/06 | 249 | 249 | 244 | 247 | 54,600 |
2013/12/05 | 250 | 252 | 244 | 245 | 109,800 |
2013/12/04 | 253 | 253 | 243 | 253 | 104,700 |
2013/12/03 | 257 | 259 | 254 | 257 | 49,100 |
2013/12/02 | 257 | 259 | 253 | 258 | 95,100 |
2013/11/29 | 257 | 257 | 252 | 255 | 65,500 |
2013/11/28 | 252 | 258 | 251 | 257 | 129,900 |
2013/11/27 | 254 | 256 | 252 | 252 | 55,600 |
2013/11/26 | 256 | 261 | 255 | 256 | 59,600 |
2013/11/25 | 265 | 267 | 255 | 260 | 84,300 |
2013/11/22 | 269 | 269 | 254 | 260 | 154,100 |
2013/11/21 | 249 | 270 | 245 | 264 | 591,600 |
2013/11/20 | 240 | 242 | 239 | 241 | 33,200 |
2013/11/19 | 245 | 245 | 238 | 239 | 41,500 |
2013/11/18 | 240 | 247 | 240 | 242 | 96,700 |
2013/11/15 | 244 | 244 | 237 | 239 | 100,400 |
2013/11/14 | 239 | 247 | 234 | 244 | 164,600 |
2013/11/13 | 235 | 240 | 233 | 235 | 57,400 |
2013/11/12 | 232 | 235 | 228 | 233 | 111,500 |
2013/11/11 | 248 | 250 | 237 | 237 | 92,300 |
2013/11/08 | 247 | 250 | 243 | 247 | 56,800 |
2013/11/07 | 257 | 257 | 249 | 250 | 44,700 |
2013/11/06 | 244 | 255 | 240 | 255 | 62,800 |
2013/11/05 | 243 | 249 | 239 | 244 | 52,700 |
2013/11/01 | 249 | 249 | 236 | 247 | 139,000 |
2013/10/31 | 251 | 256 | 241 | 249 | 90,100 |
2013/10/30 | 255 | 262 | 252 | 256 | 297,200 |
2013/10/29 | 245 | 253 | 241 | 248 | 125,800 |
2013/10/28 | 252 | 252 | 246 | 249 | 81,600 |
2013/10/25 | 255 | 255 | 248 | 252 | 61,500 |
2013/10/24 | 245 | 255 | 245 | 251 | 134,300 |
2013/10/23 | 263 | 270 | 246 | 248 | 339,100 |
2013/10/22 | 260 | 260 | 253 | 257 | 209,500 |
2013/10/21 | 265 | 266 | 252 | 261 | 274,200 |
2013/10/18 | 270 | 278 | 251 | 251 | 1,294,400 |
2013/10/17 | 216 | 218 | 212 | 215 | 75,400 |
2013/10/16 | 217 | 219 | 212 | 215 | 85,700 |
2013/10/15 | 220 | 222 | 214 | 216 | 111,200 |
2013/10/11 | 230 | 231 | 215 | 222 | 233,100 |
2013/10/10 | 238 | 238 | 226 | 228 | 149,400 |
2013/10/09 | 235 | 239 | 225 | 235 | 269,900 |
2013/10/08 | 215 | 234 | 212 | 231 | 460,700 |
2013/10/07 | 210 | 228 | 210 | 218 | 238,900 |
2013/10/04 | 203 | 208 | 200 | 205 | 48,400 |
2013/10/03 | 204 | 209 | 201 | 206 | 101,100 |
2013/10/02 | 215 | 220 | 205 | 209 | 195,800 |
2013/10/01 | 217 | 233 | 215 | 219 | 182,900 |
2013/09/30 | 215 | 223 | 211 | 219 | 407,300 |
2013/09/27 | 217 | 242 | 212 | 224 | 1,675,600 |
2013/09/26 | 187 | 196 | 182 | 196 | 336,200 |
2013/09/25 | 187 | 190 | 182 | 190 | 78,400 |
2013/09/24 | 185 | 185 | 182 | 185 | 24,300 |
2013/09/20 | 184 | 184 | 181 | 184 | 24,700 |
2013/09/19 | 184 | 184 | 181 | 184 | 28,600 |
2013/09/18 | 182 | 184 | 179 | 182 | 35,900 |
2013/09/17 | 183 | 186 | 179 | 182 | 88,000 |
2013/09/13 | 184 | 188 | 181 | 183 | 46,300 |
2013/09/12 | 185 | 186 | 182 | 183 | 31,700 |
2013/09/11 | 191 | 192 | 181 | 181 | 203,800 |
2013/09/10 | 182 | 191 | 180 | 189 | 224,800 |
2013/09/09 | 180 | 183 | 178 | 180 | 34,400 |
2013/09/06 | 175 | 179 | 172 | 175 | 15,700 |
2013/09/05 | 179 | 182 | 178 | 179 | 28,200 |
2013/09/04 | 175 | 180 | 175 | 179 | 39,400 |
2013/09/03 | 167 | 178 | 165 | 176 | 73,300 |
2013/09/02 | 163 | 166 | 163 | 166 | 5,200 |
2013/08/30 | 164 | 164 | 162 | 164 | 4,400 |
2013/08/29 | 162 | 165 | 162 | 164 | 7,000 |
2013/08/28 | 167 | 167 | 161 | 163 | 34,400 |
2013/08/27 | 171 | 171 | 166 | 168 | 20,100 |
2013/08/26 | 172 | 172 | 171 | 171 | 8,200 |
2013/08/23 | 172 | 174 | 170 | 171 | 22,000 |
2013/08/22 | 172 | 174 | 170 | 171 | 18,900 |
2013/08/21 | 174 | 174 | 171 | 172 | 21,500 |
2013/08/20 | 175 | 177 | 174 | 174 | 28,100 |
2013/08/19 | 178 | 178 | 175 | 176 | 13,200 |
2013/08/16 | 177 | 178 | 173 | 177 | 23,900 |
2013/08/15 | 177 | 177 | 176 | 177 | 2,100 |
2013/08/14 | 176 | 179 | 176 | 176 | 12,000 |
2013/08/13 | 175 | 178 | 175 | 177 | 22,400 |
2013/08/12 | 180 | 180 | 172 | 173 | 75,800 |
2013/08/09 | 176 | 180 | 175 | 177 | 32,600 |
2013/08/08 | 179 | 181 | 175 | 176 | 46,600 |
2013/08/07 | 182 | 182 | 179 | 179 | 51,700 |
2013/08/06 | 186 | 186 | 181 | 182 | 52,800 |
2013/08/05 | 182 | 186 | 180 | 182 | 124,300 |
2013/08/02 | 179 | 179 | 175 | 179 | 35,400 |
2013/08/01 | 176 | 179 | 169 | 177 | 61,700 |
2013/07/31 | 173 | 179 | 173 | 176 | 44,400 |
2013/07/30 | 168 | 173 | 168 | 172 | 18,700 |
2013/07/29 | 175 | 176 | 168 | 169 | 67,100 |
2013/07/26 | 180 | 181 | 177 | 178 | 39,700 |
2013/07/25 | 180 | 182 | 176 | 179 | 33,500 |
2013/07/24 | 181 | 181 | 179 | 181 | 46,100 |
2013/07/23 | 182 | 185 | 180 | 180 | 59,500 |
2013/07/22 | 186 | 186 | 181 | 184 | 38,400 |
2013/07/19 | 188 | 189 | 180 | 187 | 90,000 |
2013/07/18 | 180 | 191 | 180 | 189 | 193,800 |
2013/07/17 | 185 | 186 | 179 | 180 | 75,600 |
2013/07/16 | 182 | 190 | 179 | 184 | 175,100 |
2013/07/12 | 178 | 182 | 178 | 181 | 62,300 |
2013/07/11 | 172 | 181 | 172 | 179 | 77,200 |
2013/07/10 | 173 | 180 | 171 | 180 | 92,000 |
2013/07/09 | 170 | 174 | 169 | 172 | 66,400 |
2013/07/08 | 176 | 176 | 168 | 170 | 106,800 |
2013/07/05 | 166 | 174 | 166 | 173 | 99,900 |
2013/07/04 | 168 | 169 | 165 | 167 | 52,700 |
2013/07/03 | 170 | 170 | 165 | 168 | 42,500 |
2013/07/02 | 170 | 172 | 164 | 168 | 118,300 |
2013/07/01 | 166 | 170 | 165 | 168 | 74,600 |
2013/06/28 | 159 | 166 | 159 | 164 | 98,100 |
2013/06/27 | 155 | 158 | 148 | 157 | 81,000 |
2013/06/26 | 162 | 163 | 152 | 154 | 71,100 |
2013/06/25 | 157 | 161 | 157 | 161 | 35,700 |
2013/06/24 | 162 | 166 | 159 | 159 | 58,100 |
2013/06/21 | 161 | 162 | 158 | 160 | 34,400 |
2013/06/20 | 165 | 165 | 163 | 165 | 21,500 |
2013/06/19 | 164 | 167 | 162 | 164 | 42,200 |
2013/06/18 | 162 | 162 | 161 | 162 | 11,900 |
2013/06/17 | 161 | 162 | 159 | 162 | 11,900 |
2013/06/14 | 160 | 164 | 159 | 159 | 29,300 |
2013/06/13 | 160 | 161 | 157 | 158 | 15,800 |
2013/06/12 | 158 | 163 | 157 | 162 | 19,500 |
2013/06/11 | 161 | 163 | 158 | 162 | 46,900 |
2013/06/10 | 159 | 165 | 155 | 163 | 150,400 |
2013/06/07 | 155 | 156 | 151 | 155 | 221,400 |
2013/06/06 | 175 | 175 | 159 | 164 | 143,600 |
2013/06/05 | 172 | 182 | 170 | 175 | 109,000 |
2013/06/04 | 169 | 171 | 165 | 170 | 85,000 |
2013/06/03 | 172 | 172 | 168 | 168 | 59,500 |
2013/05/31 | 169 | 172 | 168 | 172 | 88,900 |
2013/05/30 | 170 | 172 | 168 | 169 | 59,400 |
2013/05/29 | 170 | 174 | 169 | 171 | 71,700 |
2013/05/28 | 165 | 171 | 165 | 168 | 40,300 |
2013/05/27 | 169 | 170 | 165 | 166 | 79,400 |
2013/05/24 | 168 | 174 | 165 | 172 | 111,300 |
2013/05/23 | 175 | 179 | 170 | 170 | 157,400 |
2013/05/22 | 182 | 184 | 174 | 180 | 105,900 |
2013/05/21 | 187 | 189 | 183 | 186 | 36,800 |
2013/05/20 | 190 | 192 | 185 | 185 | 117,200 |
2013/05/17 | 170 | 182 | 170 | 182 | 168,500 |
2013/05/16 | 189 | 190 | 164 | 174 | 255,900 |
2013/05/15 | 195 | 196 | 170 | 188 | 238,500 |
2013/05/14 | 198 | 198 | 191 | 195 | 115,500 |
2013/05/13 | 201 | 203 | 192 | 196 | 95,300 |
2013/05/10 | 198 | 199 | 188 | 198 | 149,400 |
2013/05/09 | 203 | 206 | 198 | 200 | 136,800 |
2013/05/08 | 213 | 215 | 201 | 207 | 217,100 |
2013/05/07 | 202 | 227 | 202 | 213 | 426,300 |
2013/05/02 | 196 | 202 | 195 | 198 | 172,600 |
2013/05/01 | 192 | 210 | 191 | 197 | 545,800 |
2013/04/30 | 185 | 212 | 177 | 197 | 963,100 |
2013/04/26 | 177 | 178 | 167 | 173 | 328,100 |
2013/04/25 | 164 | 191 | 164 | 178 | 1,713,700 |
2013/04/24 | 156 | 168 | 156 | 165 | 515,900 |
2013/04/23 | 160 | 160 | 154 | 156 | 129,400 |
2013/04/22 | 152 | 156 | 149 | 153 | 425,800 |
2013/04/19 | 153 | 153 | 147 | 150 | 163,600 |
2013/04/18 | 152 | 154 | 151 | 152 | 55,000 |
2013/04/17 | 154 | 154 | 150 | 150 | 37,700 |
2013/04/16 | 153 | 153 | 149 | 153 | 90,400 |
2013/04/15 | 154 | 157 | 153 | 154 | 46,300 |
2013/04/12 | 156 | 159 | 152 | 155 | 64,400 |
2013/04/11 | 156 | 156 | 152 | 155 | 61,300 |
2013/04/10 | 153 | 156 | 152 | 153 | 114,200 |
2013/04/09 | 157 | 159 | 152 | 152 | 105,100 |
2013/04/08 | 155 | 157 | 151 | 156 | 146,000 |
2013/04/05 | 152 | 157 | 151 | 153 | 136,700 |
2013/04/04 | 148 | 149 | 145 | 149 | 44,600 |
2013/04/03 | 148 | 149 | 144 | 147 | 46,200 |
2013/04/02 | 139 | 146 | 137 | 144 | 108,700 |
2013/04/01 | 153 | 153 | 144 | 144 | 109,600 |
2013/03/29 | 152 | 153 | 149 | 152 | 37,600 |
2013/03/28 | 153 | 153 | 149 | 151 | 84,000 |
2013/03/27 | 157 | 157 | 151 | 153 | 175,000 |
2013/03/26 | 163 | 163 | 156 | 159 | 224,300 |
2013/03/25 | 162 | 163 | 161 | 163 | 137,700 |
2013/03/22 | 161 | 163 | 160 | 163 | 131,600 |
2013/03/21 | 162 | 163 | 161 | 162 | 76,000 |
2013/03/19 | 160 | 162 | 159 | 161 | 80,500 |
2013/03/18 | 163 | 163 | 159 | 161 | 80,900 |
2013/03/15 | 163 | 164 | 160 | 162 | 138,900 |
2013/03/14 | 160 | 163 | 160 | 163 | 61,700 |
2013/03/13 | 158 | 161 | 157 | 160 | 96,400 |
2013/03/12 | 159 | 165 | 156 | 158 | 260,400 |
2013/03/11 | 162 | 169 | 156 | 159 | 684,300 |
2013/03/08 | 158 | 161 | 157 | 160 | 246,700 |
2013/03/07 | 159 | 160 | 156 | 157 | 272,000 |
2013/03/06 | 153 | 158 | 153 | 157 | 212,800 |
2013/03/05 | 158 | 160 | 151 | 151 | 482,000 |
2013/03/04 | 156 | 159 | 154 | 156 | 130,900 |
2013/03/01 | 152 | 155 | 150 | 154 | 188,500 |
2013/02/28 | 151 | 155 | 150 | 155 | 167,000 |
2013/02/27 | 150 | 153 | 150 | 150 | 47,800 |
2013/02/26 | 152 | 154 | 150 | 151 | 49,800 |
2013/02/25 | 154 | 157 | 151 | 153 | 80,700 |
2013/02/22 | 154 | 155 | 151 | 155 | 23,600 |
2013/02/21 | 154 | 156 | 149 | 154 | 64,900 |
2013/02/20 | 154 | 157 | 153 | 154 | 49,500 |
2013/02/19 | 148 | 156 | 148 | 155 | 76,200 |
2013/02/18 | 144 | 151 | 144 | 148 | 51,900 |
2013/02/15 | 154 | 154 | 144 | 144 | 152,700 |
2013/02/14 | 155 | 157 | 151 | 154 | 110,600 |
2013/02/13 | 161 | 162 | 153 | 158 | 265,900 |
2013/02/12 | 158 | 162 | 158 | 161 | 181,800 |
2013/02/08 | 158 | 159 | 155 | 157 | 68,100 |
2013/02/07 | 158 | 158 | 156 | 156 | 53,600 |
2013/02/06 | 158 | 163 | 157 | 158 | 194,500 |
2013/02/05 | 159 | 160 | 155 | 157 | 81,100 |
2013/02/04 | 156 | 160 | 155 | 158 | 169,500 |
2013/02/01 | 159 | 159 | 146 | 157 | 130,500 |
2013/01/31 | 160 | 160 | 156 | 158 | 84,000 |
2013/01/30 | 159 | 160 | 157 | 158 | 66,400 |
2013/01/29 | 155 | 160 | 155 | 158 | 190,500 |
2013/01/28 | 153 | 157 | 153 | 156 | 82,100 |
2013/01/25 | 154 | 156 | 152 | 154 | 60,500 |
2013/01/24 | 153 | 153 | 150 | 152 | 24,300 |
2013/01/23 | 153 | 156 | 150 | 154 | 62,100 |
2013/01/22 | 155 | 156 | 151 | 153 | 49,000 |
2013/01/21 | 155 | 155 | 145 | 155 | 109,800 |
2013/01/18 | 159 | 160 | 151 | 155 | 168,000 |
2013/01/17 | 158 | 160 | 154 | 158 | 200,800 |
2013/01/16 | 160 | 169 | 156 | 160 | 891,200 |
2013/01/15 | 150 | 161 | 148 | 161 | 401,900 |
2013/01/11 | 150 | 150 | 148 | 149 | 47,000 |
2013/01/10 | 150 | 150 | 146 | 148 | 82,700 |
2013/01/09 | 148 | 150 | 146 | 149 | 90,600 |
2013/01/08 | 149 | 150 | 145 | 148 | 120,300 |
2013/01/07 | 155 | 155 | 149 | 150 | 129,500 |
2013/01/04 | 148 | 149 | 145 | 148 | 67,800 |