1717 明豊ファシリティワークス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 164 | 164 | 163 | 163 | 3,700 | 163 |
| 2007-12-27 | 162 | 164 | 161 | 163 | 17,400 | 163 |
| 2007-12-26 | 167 | 170 | 161 | 162 | 32,600 | 162 |
| 2007-12-25 | 160 | 165 | 157 | 160 | 28,400 | 160 |
| 2007-12-21 | 161 | 169 | 156 | 162 | 54,400 | 162 |
| 2007-12-20 | 166 | 169 | 161 | 169 | 30,200 | 169 |
| 2007-12-19 | 166 | 169 | 165 | 167 | 14,800 | 167 |
| 2007-12-18 | 169 | 169 | 165 | 169 | 28,500 | 169 |
| 2007-12-17 | 170 | 170 | 169 | 169 | 32,000 | 169 |
| 2007-12-14 | 168 | 170 | 167 | 169 | 16,400 | 169 |
| 2007-12-13 | 170 | 172 | 169 | 171 | 13,200 | 171 |
| 2007-12-12 | 171 | 173 | 170 | 172 | 16,900 | 172 |
| 2007-12-11 | 173 | 174 | 171 | 173 | 17,500 | 173 |
| 2007-12-10 | 175 | 177 | 173 | 174 | 12,500 | 174 |
| 2007-12-07 | 173 | 175 | 173 | 175 | 7,400 | 175 |
| 2007-12-06 | 172 | 176 | 171 | 173 | 54,100 | 173 |
| 2007-12-05 | 175 | 175 | 170 | 171 | 36,800 | 171 |
| 2007-12-04 | 178 | 178 | 174 | 175 | 44,400 | 175 |
| 2007-12-03 | 176 | 179 | 175 | 178 | 38,200 | 178 |
| 2007-11-30 | 176 | 178 | 174 | 176 | 24,900 | 176 |
| 2007-11-29 | 178 | 181 | 176 | 178 | 21,000 | 178 |
| 2007-11-28 | 179 | 179 | 175 | 178 | 7,000 | 178 |
| 2007-11-27 | 180 | 180 | 173 | 179 | 22,700 | 179 |
| 2007-11-26 | 184 | 184 | 179 | 180 | 13,500 | 180 |
| 2007-11-22 | 175 | 182 | 175 | 181 | 18,000 | 181 |
| 2007-11-21 | 176 | 176 | 171 | 175 | 10,300 | 175 |
| 2007-11-20 | 178 | 179 | 171 | 176 | 16,700 | 176 |
| 2007-11-19 | 188 | 188 | 171 | 181 | 23,200 | 181 |
| 2007-11-16 | 188 | 189 | 186 | 188 | 11,900 | 188 |
| 2007-11-15 | 187 | 190 | 186 | 187 | 8,400 | 187 |
| 2007-11-14 | 194 | 194 | 188 | 192 | 9,800 | 192 |
| 2007-11-13 | 194 | 194 | 184 | 189 | 5,800 | 189 |
| 2007-11-12 | 187 | 192 | 182 | 192 | 17,000 | 192 |
| 2007-11-09 | 189 | 198 | 183 | 190 | 15,300 | 190 |
| 2007-11-08 | 193 | 193 | 180 | 186 | 28,400 | 186 |
| 2007-11-07 | 206 | 207 | 194 | 196 | 13,400 | 196 |
| 2007-11-06 | 208 | 210 | 205 | 205 | 25,200 | 205 |
| 2007-11-05 | 209 | 210 | 202 | 204 | 24,300 | 204 |
| 2007-11-02 | 198 | 201 | 194 | 200 | 15,200 | 200 |
| 2007-11-01 | 192 | 198 | 192 | 198 | 22,500 | 198 |
| 2007-10-31 | 192 | 195 | 189 | 189 | 10,700 | 189 |
| 2007-10-30 | 190 | 193 | 189 | 192 | 32,100 | 192 |
| 2007-10-29 | 187 | 189 | 187 | 188 | 10,900 | 188 |
| 2007-10-26 | 188 | 192 | 187 | 187 | 36,800 | 187 |
| 2007-10-25 | 185 | 186 | 184 | 185 | 18,800 | 185 |
| 2007-10-24 | 186 | 188 | 184 | 187 | 31,400 | 187 |
| 2007-10-23 | 183 | 186 | 179 | 183 | 30,300 | 183 |
| 2007-10-22 | 179 | 182 | 171 | 181 | 51,300 | 181 |
| 2007-10-19 | 189 | 190 | 181 | 184 | 84,500 | 184 |
| 2007-10-18 | 182 | 193 | 178 | 185 | 260,100 | 185 |
| 2007-10-17 | 174 | 176 | 171 | 171 | 20,200 | 171 |
| 2007-10-16 | 177 | 177 | 172 | 176 | 36,700 | 176 |
| 2007-10-15 | 178 | 179 | 173 | 177 | 31,100 | 177 |
| 2007-10-12 | 178 | 179 | 173 | 176 | 55,200 | 176 |
| 2007-10-11 | 177 | 177 | 173 | 176 | 35,500 | 176 |
| 2007-10-10 | 172 | 176 | 171 | 172 | 52,000 | 172 |
| 2007-10-09 | 166 | 174 | 166 | 168 | 37,900 | 168 |
| 2007-10-05 | 166 | 168 | 165 | 166 | 52,800 | 166 |
| 2007-10-04 | 169 | 169 | 166 | 167 | 29,800 | 167 |
| 2007-10-03 | 170 | 170 | 168 | 168 | 33,600 | 168 |
| 2007-10-02 | 166 | 167 | 166 | 166 | 164,400 | 166 |
| 2007-10-01 | 166 | 170 | 165 | 166 | 85,500 | 166 |
| 2007-09-28 | 167 | 167 | 164 | 164 | 65,000 | 164 |
| 2007-09-27 | 163 | 168 | 163 | 166 | 176,300 | 166 |
| 2007-09-26 | 168 | 169 | 165 | 166 | 21,800 | 166 |
| 2007-09-25 | 160 | 165 | 160 | 163 | 12,700 | 163 |
| 2007-09-21 | 169 | 169 | 160 | 160 | 68,200 | 160 |
| 2007-09-20 | 168 | 171 | 165 | 167 | 21,900 | 167 |
| 2007-09-19 | 167 | 170 | 162 | 163 | 35,800 | 163 |
| 2007-09-18 | 170 | 170 | 167 | 168 | 15,200 | 168 |
| 2007-09-14 | 172 | 173 | 169 | 172 | 8,200 | 172 |
| 2007-09-13 | 180 | 180 | 170 | 173 | 29,300 | 173 |
| 2007-09-12 | 183 | 183 | 181 | 181 | 8,000 | 181 |
| 2007-09-11 | 183 | 183 | 181 | 183 | 7,600 | 183 |
| 2007-09-10 | 187 | 189 | 183 | 183 | 21,900 | 183 |
| 2007-09-07 | 192 | 193 | 189 | 190 | 25,400 | 190 |
| 2007-09-06 | 188 | 196 | 187 | 191 | 17,200 | 191 |
| 2007-09-05 | 193 | 193 | 189 | 189 | 9,100 | 189 |
| 2007-09-04 | 195 | 195 | 192 | 193 | 3,100 | 193 |
| 2007-09-03 | 195 | 198 | 190 | 192 | 24,000 | 192 |
| 2007-08-31 | 192 | 195 | 191 | 195 | 7,600 | 195 |
| 2007-08-30 | 191 | 194 | 189 | 192 | 12,100 | 192 |
| 2007-08-29 | 193 | 198 | 190 | 191 | 24,100 | 191 |
| 2007-08-28 | 204 | 204 | 197 | 202 | 4,200 | 202 |
| 2007-08-27 | 205 | 208 | 193 | 204 | 7,400 | 204 |
| 2007-08-24 | 193 | 200 | 190 | 191 | 102,600 | 191 |
| 2007-08-23 | 195 | 195 | 190 | 195 | 14,800 | 195 |
| 2007-08-22 | 195 | 198 | 191 | 191 | 19,800 | 191 |
| 2007-08-21 | 200 | 201 | 199 | 201 | 2,700 | 201 |
| 2007-08-20 | 197 | 200 | 197 | 198 | 5,500 | 198 |
| 2007-08-17 | 209 | 209 | 189 | 190 | 25,600 | 190 |
| 2007-08-16 | 210 | 210 | 204 | 209 | 8,700 | 209 |
| 2007-08-15 | 213 | 213 | 208 | 210 | 12,600 | 210 |
| 2007-08-14 | 211 | 220 | 210 | 213 | 16,000 | 213 |
| 2007-08-13 | 210 | 216 | 208 | 216 | 7,900 | 216 |
| 2007-08-10 | 215 | 226 | 210 | 210 | 34,100 | 210 |
| 2007-08-09 | 233 | 233 | 220 | 230 | 9,400 | 230 |
| 2007-08-08 | 232 | 258 | 229 | 233 | 48,800 | 233 |
| 2007-08-07 | 238 | 238 | 230 | 235 | 3,900 | 235 |
| 2007-08-06 | 235 | 239 | 235 | 238 | 900 | 238 |
| 2007-08-03 | 236 | 240 | 236 | 240 | 700 | 240 |
| 2007-08-02 | 239 | 240 | 236 | 240 | 6,900 | 240 |
| 2007-08-01 | 239 | 240 | 236 | 240 | 2,700 | 240 |
| 2007-07-31 | 245 | 245 | 234 | 240 | 16,600 | 240 |
| 2007-07-30 | 242 | 245 | 240 | 244 | 13,200 | 244 |
| 2007-07-27 | 248 | 248 | 245 | 247 | 5,600 | 247 |
| 2007-07-26 | 250 | 253 | 247 | 249 | 11,000 | 249 |
| 2007-07-25 | 243 | 245 | 243 | 245 | 5,600 | 245 |
| 2007-07-24 | 244 | 245 | 243 | 245 | 3,400 | 245 |
| 2007-07-23 | 249 | 249 | 243 | 244 | 3,900 | 244 |
| 2007-07-20 | 244 | 249 | 244 | 247 | 6,900 | 247 |
| 2007-07-19 | 248 | 248 | 243 | 244 | 9,900 | 244 |
| 2007-07-18 | 252 | 253 | 248 | 248 | 7,600 | 248 |
| 2007-07-17 | 250 | 252 | 248 | 251 | 9,900 | 251 |
| 2007-07-13 | 245 | 246 | 244 | 246 | 6,200 | 246 |
| 2007-07-12 | 245 | 247 | 243 | 244 | 28,200 | 244 |
| 2007-07-11 | 244 | 256 | 242 | 246 | 38,000 | 246 |
| 2007-07-10 | 247 | 248 | 240 | 244 | 49,900 | 244 |
| 2007-07-09 | 250 | 258 | 247 | 247 | 9,300 | 247 |
| 2007-07-06 | 260 | 260 | 249 | 250 | 37,900 | 250 |
| 2007-07-05 | 257 | 257 | 246 | 252 | 7,300 | 252 |
| 2007-07-04 | 253 | 256 | 243 | 256 | 36,300 | 256 |
| 2007-07-03 | 245 | 256 | 241 | 256 | 32,000 | 256 |
| 2007-07-02 | 241 | 246 | 239 | 240 | 27,100 | 240 |
| 2007-06-29 | 240 | 240 | 239 | 240 | 4,000 | 240 |
| 2007-06-28 | 238 | 241 | 238 | 241 | 5,100 | 241 |
| 2007-06-27 | 238 | 240 | 237 | 237 | 5,500 | 237 |
| 2007-06-26 | 241 | 241 | 236 | 239 | 8,100 | 239 |
| 2007-06-25 | 242 | 242 | 236 | 237 | 4,400 | 237 |
| 2007-06-22 | 242 | 247 | 237 | 241 | 10,800 | 241 |
| 2007-06-21 | 240 | 243 | 238 | 243 | 3,300 | 243 |
| 2007-06-20 | 245 | 249 | 237 | 242 | 16,600 | 242 |
| 2007-06-19 | 245 | 245 | 241 | 242 | 7,500 | 242 |
| 2007-06-18 | 241 | 246 | 241 | 242 | 6,300 | 242 |
| 2007-06-15 | 242 | 248 | 236 | 240 | 14,600 | 240 |
| 2007-06-14 | 237 | 240 | 233 | 240 | 7,000 | 240 |
| 2007-06-13 | 239 | 241 | 230 | 236 | 14,200 | 236 |
| 2007-06-12 | 240 | 240 | 238 | 240 | 11,800 | 240 |
| 2007-06-11 | 239 | 240 | 238 | 240 | 12,600 | 240 |
| 2007-06-08 | 238 | 240 | 233 | 239 | 19,900 | 239 |
| 2007-06-07 | 234 | 242 | 233 | 239 | 10,300 | 239 |
| 2007-06-06 | 240 | 240 | 233 | 239 | 18,000 | 239 |
| 2007-06-05 | 242 | 244 | 238 | 240 | 13,900 | 240 |
| 2007-06-04 | 250 | 252 | 238 | 243 | 36,400 | 243 |
| 2007-06-01 | 238 | 258 | 238 | 247 | 154,600 | 247 |
| 2007-05-31 | 237 | 242 | 232 | 238 | 10,200 | 238 |
| 2007-05-30 | 235 | 245 | 232 | 236 | 23,700 | 236 |
| 2007-05-29 | 238 | 238 | 230 | 238 | 17,200 | 238 |
| 2007-05-28 | 237 | 239 | 231 | 238 | 24,700 | 238 |
| 2007-05-25 | 230 | 255 | 227 | 232 | 122,700 | 232 |
| 2007-05-24 | 231 | 233 | 228 | 230 | 11,200 | 230 |
| 2007-05-23 | 237 | 242 | 222 | 237 | 68,500 | 237 |
| 2007-05-22 | 220 | 259 | 220 | 238 | 347,800 | 238 |
| 2007-05-21 | 225 | 230 | 213 | 213 | 32,900 | 213 |
| 2007-05-18 | 235 | 236 | 221 | 230 | 77,700 | 230 |
| 2007-05-17 | 255 | 256 | 231 | 235 | 255,400 | 235 |
| 2007-05-16 | 211 | 291 | 210 | 290 | 384,900 | 290 |
| 2007-05-15 | 212 | 212 | 210 | 211 | 1,600 | 211 |
| 2007-05-14 | 215 | 215 | 210 | 213 | 10,400 | 213 |
| 2007-05-11 | 213 | 213 | 212 | 213 | 1,300 | 213 |
| 2007-05-10 | 215 | 215 | 212 | 212 | 2,900 | 212 |
| 2007-05-09 | 213 | 215 | 210 | 215 | 19,300 | 215 |
| 2007-05-08 | 212 | 230 | 210 | 210 | 54,100 | 210 |
| 2007-05-07 | 214 | 215 | 209 | 210 | 15,100 | 210 |
| 2007-05-02 | 216 | 216 | 213 | 214 | 5,500 | 214 |
| 2007-05-01 | 215 | 215 | 214 | 214 | 700 | 214 |
| 2007-04-27 | 211 | 220 | 210 | 216 | 11,000 | 216 |
| 2007-04-26 | 216 | 216 | 210 | 213 | 14,400 | 213 |
| 2007-04-25 | 216 | 216 | 212 | 216 | 2,800 | 216 |
| 2007-04-24 | 216 | 216 | 215 | 216 | 400 | 216 |
| 2007-04-23 | 221 | 222 | 214 | 218 | 3,900 | 218 |
| 2007-04-20 | 222 | 222 | 222 | 222 | 5,100 | 222 |
| 2007-04-19 | 227 | 227 | 221 | 225 | 800 | 225 |
| 2007-04-18 | 216 | 227 | 215 | 227 | 13,900 | 227 |
| 2007-04-17 | 216 | 219 | 215 | 219 | 2,600 | 219 |
| 2007-04-16 | 219 | 219 | 215 | 215 | 3,900 | 215 |
| 2007-04-13 | 218 | 219 | 217 | 219 | 6,500 | 219 |
| 2007-04-12 | 218 | 219 | 218 | 219 | 600 | 219 |
| 2007-04-11 | 221 | 221 | 218 | 219 | 1,400 | 219 |
| 2007-04-10 | 217 | 221 | 217 | 221 | 4,300 | 221 |
| 2007-04-09 | 221 | 225 | 219 | 219 | 9,800 | 219 |
| 2007-04-06 | 220 | 222 | 219 | 220 | 3,500 | 220 |
| 2007-04-05 | 219 | 220 | 219 | 220 | 1,900 | 220 |
| 2007-04-04 | 220 | 220 | 217 | 220 | 4,800 | 220 |
| 2007-04-03 | 220 | 225 | 220 | 225 | 14,800 | 225 |
| 2007-04-02 | 223 | 223 | 219 | 220 | 11,000 | 220 |
| 2007-03-30 | 225 | 225 | 221 | 223 | 10,800 | 223 |
| 2007-03-29 | 229 | 231 | 222 | 225 | 9,300 | 225 |
| 2007-03-28 | 231 | 233 | 230 | 230 | 2,800 | 230 |
| 2007-03-27 | 235 | 235 | 232 | 232 | 5,000 | 232 |
| 2007-03-26 | 235 | 238 | 234 | 238 | 25,800 | 238 |
| 2007-03-23 | 234 | 235 | 233 | 234 | 7,800 | 234 |
| 2007-03-22 | 234 | 237 | 233 | 234 | 12,100 | 234 |
| 2007-03-20 | 233 | 235 | 233 | 234 | 700 | 234 |
| 2007-03-19 | 232 | 235 | 231 | 232 | 4,800 | 232 |
| 2007-03-16 | 234 | 234 | 230 | 232 | 3,800 | 232 |
| 2007-03-15 | 233 | 234 | 231 | 233 | 4,600 | 233 |
| 2007-03-14 | 232 | 238 | 232 | 233 | 2,400 | 233 |
| 2007-03-13 | 233 | 237 | 233 | 234 | 6,200 | 234 |
| 2007-03-12 | 235 | 235 | 232 | 235 | 6,300 | 235 |
| 2007-03-09 | 232 | 237 | 232 | 235 | 2,400 | 235 |
| 2007-03-08 | 232 | 236 | 230 | 235 | 4,400 | 235 |
| 2007-03-07 | 235 | 238 | 231 | 232 | 6,400 | 232 |
| 2007-03-06 | 224 | 238 | 224 | 238 | 15,000 | 238 |
| 2007-03-05 | 236 | 236 | 234 | 234 | 5,000 | 234 |
| 2007-03-02 | 239 | 240 | 237 | 237 | 9,800 | 237 |
| 2007-03-01 | 239 | 240 | 235 | 235 | 18,000 | 235 |
| 2007-02-28 | 229 | 238 | 226 | 238 | 22,100 | 238 |
| 2007-02-27 | 237 | 241 | 235 | 236 | 39,400 | 236 |
| 2007-02-26 | 239 | 239 | 233 | 235 | 20,900 | 235 |
| 2007-02-23 | 235 | 236 | 233 | 235 | 8,400 | 235 |
| 2007-02-22 | 233 | 236 | 233 | 234 | 5,700 | 234 |
| 2007-02-21 | 234 | 236 | 233 | 235 | 10,200 | 235 |
| 2007-02-20 | 232 | 245 | 232 | 232 | 83,900 | 232 |
| 2007-02-19 | 236 | 238 | 232 | 232 | 11,300 | 232 |
| 2007-02-16 | 230 | 238 | 228 | 236 | 24,000 | 236 |
| 2007-02-15 | 244 | 247 | 226 | 234 | 47,600 | 234 |
| 2007-02-14 | 244 | 262 | 236 | 247 | 74,100 | 247 |
| 2007-02-13 | 238 | 239 | 235 | 239 | 4,500 | 239 |
| 2007-02-09 | 240 | 240 | 233 | 238 | 26,400 | 238 |
| 2007-02-08 | 239 | 240 | 235 | 240 | 64,100 | 240 |
| 2007-02-07 | 230 | 239 | 230 | 239 | 56,500 | 239 |
| 2007-02-06 | 232 | 232 | 227 | 231 | 8,700 | 231 |
| 2007-02-05 | 229 | 233 | 228 | 232 | 26,100 | 232 |
| 2007-02-02 | 224 | 228 | 220 | 228 | 23,200 | 228 |
| 2007-02-01 | 220 | 222 | 214 | 222 | 19,600 | 222 |
| 2007-01-31 | 221 | 224 | 218 | 222 | 28,500 | 222 |
| 2007-01-30 | 224 | 228 | 221 | 221 | 16,800 | 221 |
| 2007-01-29 | 222 | 227 | 220 | 226 | 34,300 | 226 |
| 2007-01-26 | 229 | 229 | 222 | 224 | 21,700 | 224 |
| 2007-01-25 | 227 | 227 | 222 | 227 | 14,100 | 227 |
| 2007-01-24 | 229 | 230 | 227 | 227 | 12,100 | 227 |
| 2007-01-23 | 228 | 231 | 227 | 228 | 17,100 | 228 |
| 2007-01-22 | 229 | 230 | 225 | 226 | 57,400 | 226 |
| 2007-01-19 | 233 | 239 | 229 | 235 | 27,900 | 235 |
| 2007-01-18 | 230 | 238 | 230 | 234 | 14,700 | 234 |
| 2007-01-17 | 230 | 230 | 225 | 230 | 9,700 | 230 |
| 2007-01-16 | 232 | 235 | 230 | 232 | 19,200 | 232 |
| 2007-01-15 | 230 | 235 | 230 | 235 | 5,800 | 235 |
| 2007-01-12 | 239 | 239 | 233 | 234 | 4,700 | 234 |
| 2007-01-11 | 235 | 236 | 230 | 236 | 2,800 | 236 |
| 2007-01-10 | 239 | 239 | 235 | 235 | 7,400 | 235 |
| 2007-01-09 | 237 | 238 | 235 | 237 | 7,000 | 237 |
| 2007-01-05 | 239 | 239 | 237 | 239 | 6,000 | 239 |
| 2007-01-04 | 239 | 239 | 237 | 237 | 4,900 | 237 |
分割・併合履歴 ： [2005-07-26]1株→2株
