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 |
---|---|---|---|---|---|
2014/12/30 | 266 | 269 | 265 | 268 | 44,600 |
2014/12/29 | 268 | 268 | 261 | 264 | 64,700 |
2014/12/26 | 265 | 267 | 263 | 266 | 11,900 |
2014/12/25 | 266 | 267 | 263 | 264 | 23,400 |
2014/12/24 | 264 | 267 | 264 | 265 | 18,800 |
2014/12/22 | 266 | 268 | 264 | 267 | 55,600 |
2014/12/19 | 266 | 267 | 263 | 267 | 34,800 |
2014/12/18 | 264 | 266 | 263 | 265 | 20,900 |
2014/12/17 | 255 | 263 | 255 | 263 | 43,300 |
2014/12/16 | 264 | 264 | 258 | 260 | 26,100 |
2014/12/15 | 262 | 267 | 262 | 262 | 50,600 |
2014/12/12 | 255 | 265 | 255 | 265 | 61,400 |
2014/12/11 | 258 | 259 | 251 | 257 | 77,400 |
2014/12/10 | 259 | 263 | 256 | 261 | 61,000 |
2014/12/09 | 260 | 267 | 257 | 262 | 66,100 |
2014/12/08 | 267 | 268 | 255 | 259 | 110,500 |
2014/12/05 | 267 | 268 | 263 | 263 | 34,400 |
2014/12/04 | 267 | 271 | 265 | 266 | 40,200 |
2014/12/03 | 271 | 272 | 263 | 265 | 83,000 |
2014/12/02 | 264 | 271 | 264 | 270 | 43,700 |
2014/12/01 | 265 | 267 | 261 | 266 | 89,600 |
2014/11/28 | 260 | 265 | 258 | 262 | 38,200 |
2014/11/27 | 265 | 265 | 255 | 260 | 83,600 |
2014/11/26 | 253 | 270 | 252 | 264 | 93,900 |
2014/11/25 | 256 | 256 | 249 | 253 | 75,400 |
2014/11/21 | 257 | 257 | 253 | 254 | 13,000 |
2014/11/20 | 255 | 258 | 253 | 255 | 17,500 |
2014/11/19 | 258 | 258 | 253 | 255 | 26,700 |
2014/11/18 | 250 | 258 | 248 | 255 | 62,200 |
2014/11/17 | 261 | 261 | 245 | 250 | 191,700 |
2014/11/14 | 264 | 264 | 260 | 262 | 40,100 |
2014/11/13 | 265 | 267 | 263 | 264 | 44,800 |
2014/11/12 | 273 | 274 | 268 | 269 | 36,400 |
2014/11/11 | 269 | 275 | 269 | 271 | 74,400 |
2014/11/10 | 274 | 280 | 270 | 277 | 78,700 |
2014/11/07 | 271 | 272 | 268 | 271 | 30,400 |
2014/11/06 | 279 | 283 | 267 | 267 | 218,800 |
2014/11/05 | 274 | 274 | 268 | 268 | 71,400 |
2014/11/04 | 275 | 280 | 270 | 272 | 121,000 |
2014/10/31 | 266 | 275 | 266 | 271 | 67,600 |
2014/10/30 | 269 | 270 | 266 | 267 | 19,700 |
2014/10/29 | 269 | 272 | 269 | 270 | 7,700 |
2014/10/28 | 269 | 274 | 269 | 271 | 43,600 |
2014/10/27 | 270 | 272 | 265 | 270 | 111,800 |
2014/10/24 | 275 | 275 | 263 | 268 | 106,600 |
2014/10/23 | 268 | 271 | 261 | 271 | 108,500 |
2014/10/22 | 263 | 271 | 261 | 265 | 127,400 |
2014/10/21 | 270 | 270 | 254 | 257 | 78,800 |
2014/10/20 | 251 | 270 | 248 | 264 | 143,300 |
2014/10/17 | 252 | 256 | 230 | 244 | 131,600 |
2014/10/16 | 259 | 261 | 250 | 255 | 218,900 |
2014/10/15 | 263 | 266 | 259 | 265 | 51,800 |
2014/10/14 | 262 | 267 | 261 | 262 | 162,000 |
2014/10/10 | 268 | 271 | 262 | 267 | 91,900 |
2014/10/09 | 275 | 279 | 269 | 272 | 70,600 |
2014/10/08 | 276 | 281 | 274 | 275 | 51,200 |
2014/10/07 | 283 | 286 | 280 | 281 | 107,500 |
2014/10/06 | 279 | 282 | 278 | 282 | 61,000 |
2014/10/03 | 271 | 278 | 271 | 277 | 35,100 |
2014/10/02 | 279 | 279 | 270 | 271 | 250,400 |
2014/10/01 | 279 | 285 | 279 | 281 | 63,800 |
2014/09/30 | 284 | 285 | 275 | 281 | 145,400 |
2014/09/29 | 290 | 290 | 282 | 283 | 72,800 |
2014/09/26 | 282 | 290 | 281 | 289 | 127,700 |
2014/09/25 | 284 | 286 | 280 | 283 | 101,500 |
2014/09/24 | 276 | 285 | 276 | 284 | 105,300 |
2014/09/22 | 278 | 281 | 270 | 279 | 102,200 |
2014/09/19 | 285 | 288 | 277 | 280 | 123,500 |
2014/09/18 | 282 | 286 | 282 | 284 | 13,200 |
2014/09/17 | 287 | 288 | 281 | 284 | 80,800 |
2014/09/16 | 287 | 289 | 285 | 288 | 21,600 |
2014/09/12 | 285 | 289 | 285 | 288 | 37,800 |
2014/09/11 | 283 | 289 | 283 | 288 | 98,800 |
2014/09/10 | 283 | 284 | 279 | 284 | 52,200 |
2014/09/09 | 288 | 288 | 278 | 284 | 93,600 |
2014/09/08 | 282 | 287 | 282 | 287 | 32,600 |
2014/09/05 | 287 | 290 | 282 | 284 | 44,100 |
2014/09/04 | 286 | 291 | 285 | 287 | 35,700 |
2014/09/03 | 286 | 292 | 280 | 288 | 114,200 |
2014/09/02 | 281 | 292 | 281 | 286 | 139,900 |
2014/09/01 | 276 | 286 | 276 | 283 | 102,600 |
2014/08/29 | 274 | 279 | 272 | 274 | 71,700 |
2014/08/28 | 281 | 282 | 276 | 277 | 48,600 |
2014/08/27 | 280 | 284 | 279 | 281 | 38,800 |
2014/08/26 | 285 | 285 | 277 | 282 | 63,300 |
2014/08/25 | 285 | 286 | 282 | 285 | 38,700 |
2014/08/22 | 286 | 287 | 282 | 284 | 26,600 |
2014/08/21 | 285 | 288 | 283 | 284 | 19,800 |
2014/08/20 | 291 | 291 | 280 | 287 | 51,100 |
2014/08/19 | 290 | 290 | 284 | 289 | 55,000 |
2014/08/18 | 284 | 287 | 281 | 283 | 53,000 |
2014/08/15 | 288 | 291 | 281 | 288 | 80,100 |
2014/08/14 | 271 | 290 | 271 | 289 | 101,100 |
2014/08/13 | 276 | 278 | 267 | 272 | 67,700 |
2014/08/12 | 287 | 287 | 271 | 275 | 85,200 |
2014/08/11 | 278 | 286 | 278 | 285 | 35,100 |
2014/08/08 | 285 | 290 | 272 | 277 | 121,600 |
2014/08/07 | 297 | 299 | 290 | 293 | 47,600 |
2014/08/06 | 291 | 297 | 290 | 297 | 83,200 |
2014/08/05 | 297 | 301 | 292 | 292 | 31,000 |
2014/08/04 | 297 | 301 | 295 | 297 | 32,800 |
2014/08/01 | 290 | 303 | 289 | 299 | 72,800 |
2014/07/31 | 301 | 304 | 293 | 298 | 96,800 |
2014/07/30 | 299 | 302 | 292 | 299 | 93,900 |
2014/07/29 | 309 | 309 | 300 | 300 | 76,900 |
2014/07/28 | 311 | 314 | 304 | 308 | 91,300 |
2014/07/25 | 295 | 310 | 295 | 309 | 137,400 |
2014/07/24 | 293 | 299 | 285 | 295 | 80,000 |
2014/07/23 | 308 | 309 | 296 | 297 | 101,900 |
2014/07/22 | 294 | 313 | 293 | 303 | 342,100 |
2014/07/18 | 293 | 296 | 276 | 293 | 215,700 |
2014/07/17 | 280 | 299 | 278 | 296 | 387,300 |
2014/07/16 | 279 | 281 | 273 | 274 | 89,700 |
2014/07/15 | 280 | 283 | 275 | 279 | 115,600 |
2014/07/14 | 270 | 284 | 265 | 279 | 491,600 |
2014/07/11 | 263 | 267 | 262 | 266 | 56,500 |
2014/07/10 | 257 | 268 | 256 | 262 | 85,600 |
2014/07/09 | 258 | 259 | 256 | 256 | 27,500 |
2014/07/08 | 259 | 261 | 257 | 259 | 30,600 |
2014/07/07 | 264 | 264 | 260 | 261 | 26,200 |
2014/07/04 | 266 | 266 | 259 | 262 | 110,800 |
2014/07/03 | 265 | 267 | 264 | 266 | 10,000 |
2014/07/02 | 268 | 268 | 264 | 264 | 17,500 |
2014/07/01 | 263 | 270 | 263 | 266 | 52,600 |
2014/06/30 | 257 | 262 | 257 | 262 | 39,000 |
2014/06/27 | 267 | 267 | 258 | 260 | 34,000 |
2014/06/26 | 264 | 269 | 263 | 265 | 25,700 |
2014/06/25 | 268 | 268 | 261 | 264 | 46,400 |
2014/06/24 | 271 | 271 | 257 | 270 | 65,800 |
2014/06/23 | 275 | 277 | 269 | 269 | 95,700 |
2014/06/20 | 271 | 275 | 270 | 273 | 112,500 |
2014/06/19 | 268 | 273 | 265 | 271 | 97,000 |
2014/06/18 | 269 | 269 | 264 | 267 | 47,600 |
2014/06/17 | 266 | 268 | 264 | 268 | 30,100 |
2014/06/16 | 262 | 266 | 261 | 265 | 38,200 |
2014/06/13 | 260 | 265 | 259 | 263 | 24,700 |
2014/06/12 | 263 | 264 | 260 | 263 | 30,000 |
2014/06/11 | 263 | 265 | 262 | 264 | 31,500 |
2014/06/10 | 263 | 263 | 259 | 262 | 23,200 |
2014/06/09 | 263 | 263 | 260 | 262 | 48,700 |
2014/06/06 | 260 | 263 | 260 | 263 | 17,400 |
2014/06/05 | 257 | 263 | 256 | 260 | 36,000 |
2014/06/04 | 260 | 262 | 256 | 256 | 52,700 |
2014/06/03 | 263 | 263 | 260 | 261 | 30,100 |
2014/06/02 | 258 | 262 | 257 | 259 | 63,000 |
2014/05/30 | 261 | 262 | 257 | 257 | 29,800 |
2014/05/29 | 261 | 262 | 257 | 260 | 24,800 |
2014/05/28 | 259 | 263 | 258 | 263 | 16,800 |
2014/05/27 | 255 | 263 | 255 | 259 | 35,600 |
2014/05/26 | 256 | 257 | 253 | 255 | 27,400 |
2014/05/23 | 251 | 252 | 250 | 252 | 18,100 |
2014/05/22 | 244 | 247 | 243 | 247 | 24,600 |
2014/05/21 | 241 | 244 | 239 | 242 | 28,800 |
2014/05/20 | 246 | 250 | 239 | 245 | 53,700 |
2014/05/19 | 259 | 259 | 246 | 248 | 50,000 |
2014/05/16 | 256 | 264 | 256 | 257 | 30,600 |
2014/05/15 | 254 | 265 | 249 | 264 | 116,500 |
2014/05/14 | 258 | 263 | 251 | 259 | 84,500 |
2014/05/13 | 262 | 264 | 251 | 259 | 65,200 |
2014/05/12 | 273 | 273 | 257 | 262 | 134,500 |
2014/05/09 | 283 | 290 | 267 | 270 | 223,200 |
2014/05/08 | 280 | 283 | 277 | 283 | 68,200 |
2014/05/07 | 266 | 281 | 264 | 279 | 80,200 |
2014/05/02 | 264 | 269 | 262 | 269 | 40,600 |
2014/05/01 | 260 | 264 | 260 | 264 | 10,400 |
2014/04/30 | 264 | 265 | 261 | 261 | 14,600 |
2014/04/28 | 260 | 265 | 257 | 260 | 26,500 |
2014/04/25 | 265 | 266 | 261 | 262 | 68,900 |
2014/04/24 | 265 | 269 | 262 | 266 | 93,000 |
2014/04/23 | 255 | 262 | 252 | 261 | 46,300 |
2014/04/22 | 267 | 269 | 252 | 252 | 104,100 |
2014/04/21 | 268 | 271 | 264 | 266 | 59,800 |
2014/04/18 | 254 | 264 | 254 | 264 | 74,300 |
2014/04/17 | 254 | 258 | 251 | 258 | 17,400 |
2014/04/16 | 250 | 252 | 248 | 252 | 11,800 |
2014/04/15 | 252 | 254 | 246 | 248 | 30,100 |
2014/04/14 | 246 | 253 | 246 | 250 | 23,900 |
2014/04/11 | 245 | 253 | 245 | 251 | 45,400 |
2014/04/10 | 257 | 264 | 256 | 257 | 48,800 |
2014/04/09 | 259 | 259 | 245 | 256 | 59,000 |
2014/04/08 | 260 | 266 | 260 | 262 | 28,900 |
2014/04/07 | 265 | 269 | 260 | 263 | 53,900 |
2014/04/04 | 262 | 269 | 261 | 269 | 65,600 |
2014/04/03 | 257 | 262 | 252 | 262 | 121,100 |
2014/04/02 | 252 | 259 | 252 | 255 | 44,700 |
2014/04/01 | 247 | 250 | 245 | 250 | 13,100 |
2014/03/31 | 248 | 248 | 243 | 247 | 34,500 |
2014/03/28 | 235 | 241 | 235 | 241 | 11,800 |
2014/03/27 | 231 | 240 | 231 | 240 | 19,700 |
2014/03/26 | 238 | 243 | 236 | 240 | 52,200 |
2014/03/25 | 240 | 240 | 223 | 236 | 78,800 |
2014/03/24 | 236 | 241 | 232 | 239 | 69,000 |
2014/03/20 | 247 | 247 | 239 | 241 | 71,400 |
2014/03/19 | 249 | 252 | 246 | 247 | 45,400 |
2014/03/18 | 250 | 251 | 246 | 250 | 17,500 |
2014/03/17 | 250 | 250 | 243 | 243 | 38,100 |
2014/03/14 | 241 | 255 | 241 | 250 | 103,700 |
2014/03/13 | 253 | 263 | 253 | 262 | 52,200 |
2014/03/12 | 261 | 262 | 251 | 254 | 81,600 |
2014/03/11 | 258 | 269 | 257 | 266 | 168,800 |
2014/03/10 | 245 | 262 | 245 | 258 | 142,300 |
2014/03/07 | 244 | 244 | 241 | 244 | 25,600 |
2014/03/06 | 238 | 243 | 237 | 242 | 58,300 |
2014/03/05 | 231 | 239 | 229 | 239 | 101,200 |
2014/03/04 | 227 | 231 | 224 | 231 | 22,500 |
2014/03/03 | 231 | 232 | 224 | 230 | 66,400 |
2014/02/28 | 232 | 237 | 231 | 235 | 49,200 |
2014/02/27 | 236 | 240 | 236 | 236 | 29,000 |
2014/02/26 | 240 | 243 | 236 | 236 | 40,900 |
2014/02/25 | 244 | 245 | 239 | 241 | 52,300 |
2014/02/24 | 238 | 242 | 236 | 239 | 42,800 |
2014/02/21 | 230 | 236 | 230 | 236 | 35,300 |
2014/02/20 | 235 | 238 | 225 | 228 | 95,700 |
2014/02/19 | 239 | 240 | 235 | 238 | 23,000 |
2014/02/18 | 229 | 239 | 229 | 239 | 37,900 |
2014/02/17 | 233 | 234 | 221 | 232 | 88,300 |
2014/02/14 | 238 | 241 | 231 | 235 | 89,700 |
2014/02/13 | 241 | 245 | 236 | 243 | 103,400 |
2014/02/12 | 245 | 245 | 238 | 240 | 102,700 |
2014/02/10 | 251 | 253 | 235 | 243 | 289,300 |
2014/02/07 | 243 | 251 | 243 | 249 | 110,000 |
2014/02/06 | 227 | 241 | 225 | 237 | 85,200 |
2014/02/05 | 230 | 234 | 213 | 223 | 96,600 |
2014/02/04 | 221 | 225 | 204 | 222 | 283,000 |
2014/02/03 | 249 | 250 | 237 | 240 | 203,000 |
2014/01/31 | 271 | 272 | 254 | 260 | 120,000 |
2014/01/30 | 266 | 268 | 264 | 265 | 52,200 |
2014/01/29 | 262 | 278 | 262 | 274 | 71,500 |
2014/01/28 | 258 | 265 | 258 | 260 | 50,000 |
2014/01/27 | 269 | 269 | 256 | 258 | 219,900 |
2014/01/24 | 275 | 278 | 271 | 276 | 108,000 |
2014/01/23 | 282 | 284 | 276 | 278 | 76,700 |
2014/01/22 | 284 | 285 | 279 | 279 | 75,200 |
2014/01/21 | 284 | 286 | 282 | 282 | 61,300 |
2014/01/20 | 282 | 286 | 276 | 284 | 142,800 |
2014/01/17 | 276 | 282 | 268 | 282 | 98,200 |
2014/01/16 | 283 | 283 | 273 | 275 | 137,900 |
2014/01/15 | 280 | 285 | 279 | 281 | 64,800 |
2014/01/14 | 280 | 287 | 277 | 279 | 203,000 |
2014/01/10 | 288 | 292 | 282 | 287 | 113,000 |
2014/01/09 | 293 | 294 | 287 | 287 | 154,200 |
2014/01/08 | 292 | 295 | 283 | 286 | 237,900 |
2014/01/07 | 272 | 306 | 271 | 292 | 934,800 |
2014/01/06 | 269 | 271 | 264 | 269 | 123,500 |