1717 明豊ファシリティワークス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 230 | 238 | 220 | 238 | 20,700 | 238 |
| 2006-12-28 | 239 | 240 | 230 | 230 | 15,500 | 230 |
| 2006-12-27 | 240 | 240 | 239 | 239 | 28,600 | 239 |
| 2006-12-26 | 238 | 241 | 226 | 239 | 32,700 | 239 |
| 2006-12-25 | 240 | 240 | 235 | 238 | 16,300 | 238 |
| 2006-12-22 | 238 | 240 | 235 | 240 | 27,000 | 240 |
| 2006-12-21 | 238 | 244 | 230 | 236 | 26,500 | 236 |
| 2006-12-20 | 239 | 245 | 235 | 236 | 25,400 | 236 |
| 2006-12-19 | 240 | 242 | 239 | 239 | 25,500 | 239 |
| 2006-12-18 | 242 | 251 | 237 | 241 | 55,100 | 241 |
| 2006-12-15 | 236 | 242 | 236 | 242 | 61,200 | 242 |
| 2006-12-14 | 226 | 235 | 224 | 234 | 57,000 | 234 |
| 2006-12-13 | 225 | 226 | 224 | 226 | 11,500 | 226 |
| 2006-12-12 | 227 | 227 | 225 | 225 | 14,300 | 225 |
| 2006-12-11 | 225 | 227 | 225 | 227 | 10,300 | 227 |
| 2006-12-08 | 225 | 225 | 223 | 225 | 7,800 | 225 |
| 2006-12-07 | 228 | 228 | 224 | 225 | 17,000 | 225 |
| 2006-12-06 | 227 | 228 | 222 | 227 | 49,100 | 227 |
| 2006-12-05 | 219 | 222 | 219 | 220 | 21,000 | 220 |
| 2006-12-04 | 217 | 220 | 217 | 219 | 13,900 | 219 |
| 2006-12-01 | 212 | 218 | 211 | 217 | 25,700 | 217 |
| 2006-11-30 | 207 | 210 | 205 | 208 | 25,500 | 208 |
| 2006-11-29 | 210 | 220 | 205 | 210 | 60,800 | 210 |
| 2006-11-28 | 208 | 212 | 208 | 210 | 8,900 | 210 |
| 2006-11-27 | 210 | 215 | 208 | 210 | 24,200 | 210 |
| 2006-11-24 | 211 | 211 | 208 | 208 | 1,000 | 208 |
| 2006-11-22 | 211 | 215 | 205 | 215 | 25,500 | 215 |
| 2006-11-21 | 211 | 215 | 209 | 215 | 7,300 | 215 |
| 2006-11-20 | 218 | 218 | 212 | 212 | 8,900 | 212 |
| 2006-11-17 | 218 | 221 | 217 | 221 | 23,100 | 221 |
| 2006-11-16 | 222 | 222 | 217 | 220 | 42,600 | 220 |
| 2006-11-15 | 217 | 222 | 217 | 222 | 106,300 | 222 |
| 2006-11-14 | 217 | 218 | 215 | 217 | 5,400 | 217 |
| 2006-11-13 | 218 | 218 | 212 | 217 | 11,200 | 217 |
| 2006-11-10 | 222 | 222 | 216 | 218 | 12,800 | 218 |
| 2006-11-09 | 223 | 228 | 222 | 223 | 25,800 | 223 |
| 2006-11-08 | 227 | 227 | 221 | 224 | 76,300 | 224 |
| 2006-11-07 | 226 | 226 | 221 | 224 | 10,500 | 224 |
| 2006-11-06 | 218 | 226 | 218 | 222 | 23,200 | 222 |
| 2006-11-02 | 221 | 221 | 215 | 216 | 5,300 | 216 |
| 2006-11-01 | 212 | 217 | 212 | 216 | 6,300 | 216 |
| 2006-10-31 | 212 | 213 | 205 | 212 | 8,700 | 212 |
| 2006-10-30 | 217 | 217 | 210 | 210 | 7,700 | 210 |
| 2006-10-27 | 218 | 220 | 214 | 215 | 11,100 | 215 |
| 2006-10-26 | 218 | 218 | 211 | 213 | 19,500 | 213 |
| 2006-10-25 | 224 | 225 | 214 | 218 | 36,500 | 218 |
| 2006-10-24 | 230 | 230 | 218 | 222 | 165,900 | 222 |
| 2006-10-23 | 206 | 230 | 205 | 221 | 167,900 | 221 |
| 2006-10-20 | 205 | 210 | 204 | 204 | 11,500 | 204 |
| 2006-10-19 | 207 | 208 | 201 | 204 | 22,400 | 204 |
| 2006-10-18 | 204 | 206 | 203 | 206 | 12,100 | 206 |
| 2006-10-17 | 210 | 210 | 201 | 204 | 13,800 | 204 |
| 2006-10-16 | 205 | 210 | 205 | 208 | 36,000 | 208 |
| 2006-10-13 | 206 | 210 | 200 | 204 | 12,100 | 204 |
| 2006-10-12 | 210 | 210 | 195 | 205 | 29,400 | 205 |
| 2006-10-11 | 219 | 221 | 217 | 220 | 18,000 | 220 |
| 2006-10-10 | 219 | 227 | 219 | 221 | 13,700 | 221 |
| 2006-10-06 | 229 | 230 | 224 | 224 | 47,500 | 224 |
| 2006-10-05 | 230 | 230 | 225 | 228 | 33,000 | 228 |
| 2006-10-04 | 230 | 234 | 228 | 230 | 125,600 | 230 |
| 2006-10-03 | 226 | 231 | 221 | 227 | 85,800 | 227 |
| 2006-10-02 | 229 | 230 | 222 | 224 | 34,300 | 224 |
| 2006-09-29 | 220 | 224 | 219 | 219 | 32,500 | 219 |
| 2006-09-28 | 226 | 226 | 220 | 224 | 21,100 | 224 |
| 2006-09-27 | 230 | 232 | 220 | 225 | 19,100 | 225 |
| 2006-09-26 | 246 | 247 | 230 | 233 | 11,000 | 233 |
| 2006-09-25 | 246 | 248 | 235 | 235 | 6,000 | 235 |
| 2006-09-22 | 247 | 250 | 245 | 249 | 16,600 | 249 |
| 2006-09-21 | 250 | 250 | 245 | 246 | 21,100 | 246 |
| 2006-09-20 | 251 | 254 | 245 | 254 | 18,700 | 254 |
| 2006-09-19 | 260 | 260 | 252 | 252 | 5,400 | 252 |
| 2006-09-15 | 265 | 265 | 254 | 255 | 17,800 | 255 |
| 2006-09-14 | 260 | 265 | 255 | 265 | 6,200 | 265 |
| 2006-09-13 | 270 | 270 | 265 | 265 | 1,100 | 265 |
| 2006-09-12 | 270 | 270 | 268 | 270 | 6,400 | 270 |
| 2006-09-11 | 277 | 277 | 275 | 277 | 2,400 | 277 |
| 2006-09-08 | 277 | 277 | 276 | 277 | 3,300 | 277 |
| 2006-09-07 | 277 | 277 | 275 | 275 | 300 | 275 |
| 2006-09-06 | 277 | 277 | 276 | 277 | 1,700 | 277 |
| 2006-09-05 | 278 | 278 | 275 | 277 | 6,500 | 277 |
| 2006-09-04 | 277 | 280 | 273 | 278 | 29,100 | 278 |
| 2006-09-01 | 276 | 280 | 270 | 278 | 19,700 | 278 |
| 2006-08-31 | 280 | 280 | 278 | 278 | 14,800 | 278 |
| 2006-08-30 | 280 | 281 | 270 | 280 | 29,800 | 280 |
| 2006-08-29 | 287 | 287 | 283 | 283 | 1,000 | 283 |
| 2006-08-28 | 290 | 290 | 282 | 282 | 8,200 | 282 |
| 2006-08-25 | 286 | 287 | 285 | 285 | 2,200 | 285 |
| 2006-08-24 | 289 | 289 | 285 | 285 | 6,600 | 285 |
| 2006-08-23 | 286 | 290 | 285 | 289 | 10,700 | 289 |
| 2006-08-22 | 286 | 290 | 286 | 290 | 9,000 | 290 |
| 2006-08-21 | 290 | 290 | 286 | 286 | 23,200 | 286 |
| 2006-08-18 | 288 | 288 | 284 | 285 | 14,600 | 285 |
| 2006-08-17 | 285 | 285 | 280 | 285 | 19,000 | 285 |
| 2006-08-16 | 286 | 291 | 275 | 280 | 24,100 | 280 |
| 2006-08-15 | 282 | 290 | 282 | 287 | 16,600 | 287 |
| 2006-08-14 | 291 | 293 | 281 | 290 | 7,100 | 290 |
| 2006-08-11 | 297 | 297 | 293 | 295 | 7,000 | 295 |
| 2006-08-10 | 298 | 298 | 292 | 297 | 5,500 | 297 |
| 2006-08-09 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2006-08-08 | 308 | 308 | 305 | 305 | 500 | 305 |
| 2006-08-07 | 310 | 310 | 300 | 308 | 7,600 | 308 |
| 2006-08-04 | 312 | 313 | 309 | 309 | 6,100 | 309 |
| 2006-08-03 | 297 | 307 | 292 | 307 | 5,200 | 307 |
| 2006-08-02 | 299 | 299 | 275 | 290 | 9,700 | 290 |
| 2006-08-01 | 299 | 300 | 299 | 299 | 1,900 | 299 |
| 2006-07-31 | 299 | 301 | 299 | 299 | 1,800 | 299 |
| 2006-07-28 | 296 | 299 | 290 | 295 | 1,600 | 295 |
| 2006-07-27 | 308 | 308 | 299 | 299 | 2,100 | 299 |
| 2006-07-26 | 310 | 310 | 300 | 300 | 5,400 | 300 |
| 2006-07-25 | 300 | 300 | 299 | 299 | 2,300 | 299 |
| 2006-07-24 | 298 | 298 | 290 | 298 | 3,100 | 298 |
| 2006-07-21 | 299 | 303 | 299 | 301 | 3,000 | 301 |
| 2006-07-20 | 293 | 300 | 289 | 300 | 4,500 | 300 |
| 2006-07-19 | 290 | 294 | 288 | 294 | 5,400 | 294 |
| 2006-07-18 | 296 | 296 | 280 | 294 | 5,400 | 294 |
| 2006-07-14 | 295 | 299 | 290 | 297 | 6,500 | 297 |
| 2006-07-13 | 300 | 300 | 290 | 300 | 4,400 | 300 |
| 2006-07-12 | 310 | 310 | 308 | 308 | 4,600 | 308 |
| 2006-07-11 | 320 | 321 | 314 | 314 | 6,700 | 314 |
| 2006-07-10 | 327 | 327 | 320 | 321 | 2,900 | 321 |
| 2006-07-07 | 333 | 340 | 321 | 322 | 33,900 | 322 |
| 2006-07-06 | 320 | 330 | 314 | 330 | 20,500 | 330 |
| 2006-07-05 | 305 | 310 | 305 | 305 | 5,100 | 305 |
| 2006-07-04 | 300 | 305 | 299 | 300 | 7,800 | 300 |
| 2006-07-03 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2006-06-30 | 300 | 300 | 299 | 300 | 9,500 | 300 |
| 2006-06-29 | 296 | 300 | 296 | 299 | 7,400 | 299 |
| 2006-06-28 | 295 | 295 | 290 | 295 | 7,200 | 295 |
| 2006-06-27 | 295 | 296 | 285 | 293 | 12,300 | 293 |
| 2006-06-26 | 299 | 300 | 290 | 292 | 20,400 | 292 |
| 2006-06-23 | 284 | 293 | 284 | 292 | 8,000 | 292 |
| 2006-06-22 | 290 | 295 | 280 | 280 | 16,500 | 280 |
| 2006-06-21 | 293 | 295 | 289 | 290 | 6,800 | 290 |
| 2006-06-20 | 296 | 300 | 293 | 299 | 8,000 | 299 |
| 2006-06-19 | 299 | 300 | 295 | 299 | 4,600 | 299 |
| 2006-06-16 | 296 | 300 | 292 | 300 | 8,400 | 300 |
| 2006-06-15 | 283 | 290 | 283 | 289 | 5,100 | 289 |
| 2006-06-14 | 270 | 283 | 270 | 282 | 4,400 | 282 |
| 2006-06-13 | 285 | 286 | 275 | 282 | 2,400 | 282 |
| 2006-06-12 | 285 | 290 | 280 | 280 | 18,400 | 280 |
| 2006-06-09 | 282 | 300 | 282 | 295 | 6,600 | 295 |
| 2006-06-08 | 288 | 297 | 283 | 297 | 10,800 | 297 |
| 2006-06-07 | 301 | 303 | 300 | 303 | 5,200 | 303 |
| 2006-06-06 | 296 | 300 | 295 | 300 | 3,900 | 300 |
| 2006-06-05 | 286 | 300 | 286 | 296 | 2,900 | 296 |
| 2006-06-02 | 299 | 300 | 278 | 293 | 10,300 | 293 |
| 2006-06-01 | 300 | 300 | 290 | 290 | 10,700 | 290 |
| 2006-05-31 | 298 | 300 | 296 | 300 | 19,300 | 300 |
| 2006-05-30 | 295 | 303 | 295 | 301 | 4,300 | 301 |
| 2006-05-29 | 301 | 302 | 300 | 302 | 3,600 | 302 |
| 2006-05-26 | 310 | 310 | 300 | 304 | 11,900 | 304 |
| 2006-05-25 | 306 | 308 | 304 | 305 | 4,000 | 305 |
| 2006-05-24 | 300 | 305 | 300 | 305 | 9,700 | 305 |
| 2006-05-23 | 316 | 316 | 290 | 301 | 18,000 | 301 |
| 2006-05-22 | 318 | 318 | 310 | 317 | 5,400 | 317 |
| 2006-05-19 | 314 | 320 | 310 | 320 | 9,000 | 320 |
| 2006-05-18 | 306 | 314 | 306 | 310 | 3,300 | 310 |
| 2006-05-17 | 328 | 330 | 300 | 320 | 10,900 | 320 |
| 2006-05-16 | 340 | 341 | 333 | 333 | 5,400 | 333 |
| 2006-05-15 | 341 | 349 | 340 | 340 | 9,200 | 340 |
| 2006-05-12 | 345 | 356 | 345 | 345 | 4,500 | 345 |
| 2006-05-11 | 355 | 355 | 350 | 350 | 2,600 | 350 |
| 2006-05-10 | 357 | 357 | 351 | 351 | 1,000 | 351 |
| 2006-05-09 | 359 | 359 | 351 | 357 | 1,600 | 357 |
| 2006-05-08 | 357 | 360 | 357 | 359 | 3,800 | 359 |
| 2006-05-02 | 360 | 360 | 352 | 359 | 2,900 | 359 |
| 2006-05-01 | 352 | 352 | 350 | 350 | 1,000 | 350 |
| 2006-04-28 | 359 | 359 | 355 | 359 | 4,800 | 359 |
| 2006-04-27 | 359 | 360 | 359 | 359 | 3,700 | 359 |
| 2006-04-26 | 370 | 370 | 355 | 359 | 5,100 | 359 |
| 2006-04-25 | 354 | 360 | 352 | 355 | 2,000 | 355 |
| 2006-04-24 | 370 | 370 | 353 | 354 | 2,200 | 354 |
| 2006-04-21 | 370 | 374 | 353 | 374 | 6,700 | 374 |
| 2006-04-20 | 374 | 374 | 370 | 373 | 4,200 | 373 |
| 2006-04-19 | 375 | 375 | 374 | 374 | 2,700 | 374 |
| 2006-04-18 | 375 | 378 | 375 | 378 | 800 | 378 |
| 2006-04-17 | 380 | 380 | 375 | 375 | 4,400 | 375 |
| 2006-04-14 | 380 | 380 | 376 | 377 | 1,900 | 377 |
| 2006-04-13 | 380 | 385 | 380 | 381 | 4,000 | 381 |
| 2006-04-12 | 385 | 385 | 382 | 384 | 12,100 | 384 |
| 2006-04-11 | 385 | 386 | 381 | 385 | 7,500 | 385 |
| 2006-04-10 | 386 | 387 | 381 | 387 | 9,100 | 387 |
| 2006-04-07 | 387 | 390 | 385 | 385 | 11,600 | 385 |
| 2006-04-06 | 387 | 393 | 385 | 385 | 18,700 | 385 |
| 2006-04-05 | 390 | 390 | 389 | 389 | 9,000 | 389 |
| 2006-04-04 | 390 | 391 | 387 | 387 | 21,000 | 387 |
| 2006-04-03 | 390 | 390 | 387 | 390 | 9,200 | 390 |
| 2006-03-31 | 390 | 390 | 387 | 390 | 7,600 | 390 |
| 2006-03-30 | 387 | 391 | 387 | 390 | 7,000 | 390 |
| 2006-03-29 | 390 | 390 | 389 | 390 | 3,500 | 390 |
| 2006-03-28 | 390 | 390 | 389 | 389 | 600 | 389 |
| 2006-03-27 | 390 | 390 | 388 | 390 | 15,100 | 390 |
| 2006-03-24 | 390 | 390 | 387 | 387 | 12,900 | 387 |
| 2006-03-23 | 390 | 390 | 388 | 390 | 17,300 | 390 |
| 2006-03-22 | 390 | 391 | 389 | 390 | 12,800 | 390 |
| 2006-03-20 | 390 | 390 | 385 | 389 | 8,200 | 389 |
| 2006-03-17 | 390 | 394 | 381 | 390 | 13,400 | 390 |
| 2006-03-16 | 389 | 396 | 380 | 394 | 3,700 | 394 |
| 2006-03-15 | 382 | 394 | 382 | 394 | 3,200 | 394 |
| 2006-03-14 | 385 | 391 | 380 | 390 | 2,800 | 390 |
| 2006-03-13 | 390 | 403 | 388 | 389 | 4,400 | 389 |
| 2006-03-10 | 392 | 395 | 390 | 390 | 2,600 | 390 |
| 2006-03-09 | 386 | 390 | 385 | 390 | 1,000 | 390 |
| 2006-03-08 | 396 | 396 | 386 | 390 | 500 | 390 |
| 2006-03-07 | 380 | 397 | 380 | 397 | 4,900 | 397 |
| 2006-03-06 | 395 | 399 | 390 | 399 | 2,600 | 399 |
| 2006-03-03 | 399 | 400 | 390 | 399 | 6,900 | 399 |
| 2006-03-02 | 403 | 403 | 395 | 395 | 9,500 | 395 |
| 2006-03-01 | 399 | 405 | 395 | 405 | 17,600 | 405 |
| 2006-02-28 | 409 | 409 | 391 | 399 | 28,900 | 399 |
| 2006-02-27 | 400 | 405 | 390 | 400 | 42,600 | 400 |
| 2006-02-24 | 366 | 403 | 366 | 389 | 23,600 | 389 |
| 2006-02-23 | 380 | 380 | 358 | 366 | 5,600 | 366 |
| 2006-02-22 | 321 | 360 | 320 | 345 | 33,700 | 345 |
| 2006-02-21 | 311 | 321 | 310 | 316 | 54,800 | 316 |
| 2006-02-20 | 375 | 375 | 301 | 311 | 55,900 | 311 |
| 2006-02-17 | 420 | 420 | 379 | 381 | 29,900 | 381 |
| 2006-02-16 | 393 | 440 | 390 | 421 | 62,900 | 421 |
| 2006-02-15 | 455 | 469 | 440 | 468 | 7,600 | 468 |
| 2006-02-14 | 450 | 454 | 431 | 454 | 10,300 | 454 |
| 2006-02-13 | 466 | 467 | 450 | 450 | 8,800 | 450 |
| 2006-02-10 | 470 | 472 | 450 | 465 | 15,500 | 465 |
| 2006-02-09 | 470 | 471 | 465 | 470 | 8,900 | 470 |
| 2006-02-08 | 470 | 470 | 462 | 469 | 8,600 | 469 |
| 2006-02-07 | 462 | 469 | 462 | 465 | 9,000 | 465 |
| 2006-02-06 | 470 | 475 | 463 | 475 | 12,200 | 475 |
| 2006-02-03 | 475 | 475 | 463 | 469 | 14,700 | 469 |
| 2006-02-02 | 474 | 474 | 460 | 474 | 11,600 | 474 |
| 2006-02-01 | 480 | 481 | 461 | 469 | 17,700 | 469 |
| 2006-01-31 | 465 | 475 | 463 | 475 | 24,000 | 475 |
| 2006-01-30 | 455 | 465 | 453 | 465 | 23,200 | 465 |
| 2006-01-27 | 443 | 456 | 435 | 451 | 20,200 | 451 |
| 2006-01-26 | 444 | 444 | 436 | 439 | 6,800 | 439 |
| 2006-01-25 | 431 | 439 | 430 | 431 | 17,400 | 431 |
| 2006-01-24 | 430 | 432 | 430 | 431 | 9,000 | 431 |
| 2006-01-23 | 438 | 440 | 420 | 434 | 11,700 | 434 |
| 2006-01-20 | 441 | 444 | 435 | 440 | 4,100 | 440 |
| 2006-01-19 | 415 | 440 | 410 | 436 | 12,700 | 436 |
| 2006-01-18 | 449 | 449 | 399 | 420 | 36,500 | 420 |
| 2006-01-17 | 456 | 461 | 450 | 450 | 43,700 | 450 |
| 2006-01-16 | 460 | 460 | 455 | 455 | 16,900 | 455 |
| 2006-01-13 | 455 | 459 | 452 | 453 | 31,000 | 453 |
| 2006-01-12 | 459 | 460 | 455 | 459 | 16,500 | 459 |
| 2006-01-11 | 452 | 459 | 447 | 459 | 31,300 | 459 |
| 2006-01-10 | 445 | 451 | 441 | 451 | 38,400 | 451 |
| 2006-01-06 | 449 | 449 | 437 | 445 | 14,500 | 445 |
| 2006-01-05 | 444 | 448 | 440 | 448 | 17,700 | 448 |
| 2006-01-04 | 440 | 442 | 428 | 442 | 20,500 | 442 |
分割・併合履歴 ： [2005-07-26]1株→2株
