1717 明豊ファシリティワークス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 99 | 99 | 98 | 99 | 1,900 | 99 |
| 2008-12-29 | 97 | 100 | 97 | 100 | 6,200 | 100 |
| 2008-12-26 | 96 | 98 | 96 | 97 | 14,100 | 97 |
| 2008-12-25 | 99 | 99 | 98 | 99 | 6,000 | 99 |
| 2008-12-24 | 98 | 98 | 95 | 98 | 21,600 | 98 |
| 2008-12-22 | 98 | 100 | 98 | 98 | 7,100 | 98 |
| 2008-12-19 | 101 | 101 | 99 | 101 | 5,400 | 101 |
| 2008-12-18 | 100 | 102 | 100 | 102 | 3,100 | 102 |
| 2008-12-17 | 103 | 104 | 101 | 104 | 2,600 | 104 |
| 2008-12-16 | 103 | 104 | 102 | 103 | 1,000 | 103 |
| 2008-12-15 | 97 | 102 | 97 | 102 | 8,300 | 102 |
| 2008-12-12 | 104 | 104 | 102 | 102 | 300 | 102 |
| 2008-12-11 | 104 | 105 | 103 | 104 | 1,700 | 104 |
| 2008-12-10 | 104 | 104 | 103 | 104 | 1,400 | 104 |
| 2008-12-09 | 101 | 101 | 100 | 101 | 1,200 | 101 |
| 2008-12-08 | 100 | 101 | 100 | 101 | 700 | 101 |
| 2008-12-05 | 106 | 106 | 101 | 102 | 14,600 | 102 |
| 2008-12-04 | 100 | 100 | 98 | 98 | 600 | 98 |
| 2008-12-03 | 100 | 100 | 98 | 98 | 1,000 | 98 |
| 2008-12-02 | 103 | 103 | 97 | 97 | 23,500 | 97 |
| 2008-12-01 | 106 | 106 | 102 | 105 | 1,300 | 105 |
| 2008-11-28 | 105 | 106 | 102 | 106 | 1,000 | 106 |
| 2008-11-27 | 103 | 106 | 103 | 106 | 4,200 | 106 |
| 2008-11-26 | 105 | 105 | 100 | 101 | 8,800 | 101 |
| 2008-11-25 | 100 | 106 | 100 | 104 | 8,000 | 104 |
| 2008-11-21 | 99 | 100 | 96 | 100 | 4,000 | 100 |
| 2008-11-20 | 99 | 101 | 99 | 101 | 9,800 | 101 |
| 2008-11-19 | 102 | 102 | 99 | 100 | 6,000 | 100 |
| 2008-11-18 | 100 | 100 | 99 | 99 | 9,800 | 99 |
| 2008-11-17 | 100 | 103 | 100 | 103 | 900 | 103 |
| 2008-11-14 | 101 | 101 | 99 | 99 | 8,600 | 99 |
| 2008-11-13 | 102 | 102 | 99 | 99 | 11,200 | 99 |
| 2008-11-12 | 106 | 107 | 105 | 105 | 1,400 | 105 |
| 2008-11-11 | 103 | 106 | 103 | 106 | 3,400 | 106 |
| 2008-11-10 | 106 | 109 | 106 | 109 | 2,600 | 109 |
| 2008-11-07 | 110 | 112 | 106 | 111 | 23,200 | 111 |
| 2008-11-06 | 106 | 112 | 105 | 110 | 58,100 | 110 |
| 2008-11-05 | 104 | 106 | 103 | 106 | 46,300 | 106 |
| 2008-11-04 | 102 | 103 | 101 | 103 | 11,500 | 103 |
| 2008-10-31 | 102 | 107 | 99 | 100 | 11,000 | 100 |
| 2008-10-30 | 99 | 109 | 99 | 108 | 68,400 | 108 |
| 2008-10-29 | 96 | 101 | 96 | 99 | 22,000 | 99 |
| 2008-10-28 | 96 | 96 | 92 | 94 | 27,400 | 94 |
| 2008-10-27 | 100 | 100 | 96 | 98 | 26,800 | 98 |
| 2008-10-24 | 102 | 102 | 93 | 98 | 15,200 | 98 |
| 2008-10-23 | 99 | 99 | 96 | 99 | 12,600 | 99 |
| 2008-10-22 | 104 | 104 | 100 | 101 | 17,700 | 101 |
| 2008-10-21 | 104 | 104 | 100 | 102 | 25,300 | 102 |
| 2008-10-20 | 104 | 104 | 99 | 103 | 23,000 | 103 |
| 2008-10-17 | 102 | 106 | 100 | 102 | 29,400 | 102 |
| 2008-10-16 | 100 | 102 | 98 | 102 | 14,700 | 102 |
| 2008-10-15 | 100 | 104 | 98 | 103 | 26,800 | 103 |
| 2008-10-14 | 98 | 110 | 96 | 108 | 206,900 | 108 |
| 2008-10-10 | 86 | 90 | 78 | 90 | 78,400 | 90 |
| 2008-10-09 | 82 | 89 | 82 | 87 | 52,100 | 87 |
| 2008-10-08 | 90 | 90 | 82 | 82 | 79,300 | 82 |
| 2008-10-07 | 83 | 92 | 80 | 92 | 79,600 | 92 |
| 2008-10-06 | 94 | 94 | 87 | 90 | 84,900 | 90 |
| 2008-10-03 | 96 | 96 | 92 | 94 | 72,900 | 94 |
| 2008-10-02 | 100 | 100 | 95 | 97 | 70,100 | 97 |
| 2008-10-01 | 101 | 104 | 98 | 100 | 94,800 | 100 |
| 2008-09-30 | 96 | 101 | 95 | 101 | 110,400 | 101 |
| 2008-09-29 | 107 | 111 | 101 | 101 | 215,800 | 101 |
| 2008-09-26 | 133 | 134 | 110 | 111 | 936,900 | 111 |
| 2008-09-25 | 111 | 118 | 104 | 108 | 263,600 | 108 |
| 2008-09-24 | 111 | 124 | 101 | 101 | 543,300 | 101 |
| 2008-09-22 | 101 | 102 | 100 | 101 | 10,300 | 101 |
| 2008-09-19 | 96 | 100 | 94 | 99 | 52,100 | 99 |
| 2008-09-18 | 99 | 103 | 95 | 95 | 51,400 | 95 |
| 2008-09-17 | 105 | 106 | 96 | 97 | 7,800 | 97 |
| 2008-09-16 | 94 | 106 | 94 | 104 | 25,000 | 104 |
| 2008-09-12 | 104 | 105 | 104 | 104 | 3,800 | 104 |
| 2008-09-11 | 102 | 104 | 102 | 104 | 6,400 | 104 |
| 2008-09-10 | 104 | 104 | 100 | 102 | 18,500 | 102 |
| 2008-09-09 | 107 | 107 | 104 | 104 | 7,800 | 104 |
| 2008-09-08 | 107 | 107 | 102 | 105 | 18,800 | 105 |
| 2008-09-05 | 108 | 118 | 106 | 106 | 10,500 | 106 |
| 2008-09-04 | 110 | 110 | 107 | 108 | 4,900 | 108 |
| 2008-09-03 | 117 | 117 | 110 | 110 | 24,600 | 110 |
| 2008-09-02 | 119 | 119 | 114 | 114 | 6,200 | 114 |
| 2008-09-01 | 114 | 114 | 114 | 114 | 3,100 | 114 |
| 2008-08-29 | 115 | 118 | 115 | 118 | 3,700 | 118 |
| 2008-08-28 | 116 | 116 | 114 | 115 | 3,900 | 115 |
| 2008-08-27 | 116 | 116 | 116 | 116 | 2,100 | 116 |
| 2008-08-26 | 119 | 120 | 115 | 116 | 29,300 | 116 |
| 2008-08-25 | 115 | 119 | 114 | 117 | 15,300 | 117 |
| 2008-08-22 | 115 | 115 | 114 | 115 | 2,200 | 115 |
| 2008-08-21 | 118 | 118 | 115 | 115 | 2,800 | 115 |
| 2008-08-20 | 117 | 117 | 114 | 115 | 8,900 | 115 |
| 2008-08-19 | 117 | 118 | 117 | 117 | 2,400 | 117 |
| 2008-08-18 | 119 | 119 | 117 | 118 | 2,800 | 118 |
| 2008-08-15 | 119 | 120 | 118 | 119 | 7,100 | 119 |
| 2008-08-14 | 122 | 122 | 118 | 120 | 400 | 120 |
| 2008-08-13 | 121 | 122 | 117 | 122 | 9,200 | 122 |
| 2008-08-12 | 121 | 125 | 121 | 121 | 3,300 | 121 |
| 2008-08-11 | 121 | 123 | 121 | 123 | 600 | 123 |
| 2008-08-08 | 122 | 125 | 120 | 121 | 14,100 | 121 |
| 2008-08-07 | 124 | 124 | 120 | 123 | 7,100 | 123 |
| 2008-08-06 | 119 | 120 | 119 | 119 | 4,000 | 119 |
| 2008-08-05 | 115 | 123 | 115 | 118 | 6,600 | 118 |
| 2008-08-04 | 127 | 127 | 120 | 120 | 25,400 | 120 |
| 2008-08-01 | 128 | 128 | 122 | 125 | 5,700 | 125 |
| 2008-07-31 | 133 | 134 | 125 | 125 | 35,400 | 125 |
| 2008-07-30 | 125 | 130 | 125 | 128 | 4,200 | 128 |
| 2008-07-29 | 129 | 130 | 125 | 130 | 3,900 | 130 |
| 2008-07-28 | 130 | 134 | 127 | 130 | 23,300 | 130 |
| 2008-07-25 | 128 | 128 | 121 | 127 | 16,900 | 127 |
| 2008-07-24 | 129 | 129 | 127 | 129 | 3,500 | 129 |
| 2008-07-23 | 127 | 129 | 127 | 129 | 8,400 | 129 |
| 2008-07-22 | 129 | 132 | 121 | 125 | 10,000 | 125 |
| 2008-07-18 | 129 | 135 | 124 | 130 | 7,300 | 130 |
| 2008-07-17 | 128 | 130 | 128 | 130 | 2,900 | 130 |
| 2008-07-16 | 130 | 130 | 122 | 129 | 8,700 | 129 |
| 2008-07-15 | 135 | 135 | 131 | 133 | 3,100 | 133 |
| 2008-07-14 | 134 | 135 | 133 | 133 | 10,400 | 133 |
| 2008-07-11 | 136 | 137 | 133 | 136 | 6,700 | 136 |
| 2008-07-10 | 135 | 137 | 134 | 137 | 1,300 | 137 |
| 2008-07-09 | 137 | 137 | 137 | 137 | 500 | 137 |
| 2008-07-08 | 136 | 137 | 135 | 135 | 6,400 | 135 |
| 2008-07-07 | 139 | 139 | 136 | 136 | 13,500 | 136 |
| 2008-07-04 | 136 | 138 | 134 | 136 | 14,600 | 136 |
| 2008-07-03 | 137 | 150 | 132 | 136 | 35,100 | 136 |
| 2008-07-02 | 137 | 137 | 135 | 137 | 13,700 | 137 |
| 2008-07-01 | 137 | 137 | 135 | 136 | 16,100 | 136 |
| 2008-06-30 | 137 | 137 | 137 | 137 | 1,200 | 137 |
| 2008-06-27 | 135 | 135 | 135 | 135 | 8,200 | 135 |
| 2008-06-26 | 138 | 138 | 135 | 136 | 10,300 | 136 |
| 2008-06-25 | 136 | 138 | 135 | 137 | 28,900 | 137 |
| 2008-06-24 | 135 | 136 | 135 | 135 | 13,700 | 135 |
| 2008-06-23 | 138 | 138 | 136 | 136 | 2,700 | 136 |
| 2008-06-20 | 137 | 137 | 136 | 136 | 4,300 | 136 |
| 2008-06-19 | 136 | 138 | 136 | 138 | 5,300 | 138 |
| 2008-06-18 | 139 | 139 | 139 | 139 | 200 | 139 |
| 2008-06-17 | 139 | 139 | 139 | 139 | 2,900 | 139 |
| 2008-06-16 | 136 | 141 | 136 | 139 | 2,700 | 139 |
| 2008-06-13 | 139 | 139 | 139 | 139 | 13,900 | 139 |
| 2008-06-12 | 140 | 140 | 136 | 139 | 15,300 | 139 |
| 2008-06-11 | 141 | 141 | 139 | 140 | 18,300 | 140 |
| 2008-06-10 | 138 | 141 | 138 | 141 | 17,100 | 141 |
| 2008-06-09 | 138 | 138 | 137 | 138 | 14,200 | 138 |
| 2008-06-06 | 138 | 139 | 136 | 138 | 19,500 | 138 |
| 2008-06-05 | 132 | 139 | 132 | 138 | 35,500 | 138 |
| 2008-06-04 | 134 | 137 | 134 | 136 | 15,600 | 136 |
| 2008-06-03 | 135 | 137 | 132 | 134 | 20,500 | 134 |
| 2008-06-02 | 132 | 145 | 128 | 132 | 66,000 | 132 |
| 2008-05-30 | 133 | 133 | 130 | 130 | 23,200 | 130 |
| 2008-05-29 | 130 | 133 | 130 | 133 | 17,500 | 133 |
| 2008-05-28 | 132 | 133 | 130 | 130 | 21,400 | 130 |
| 2008-05-27 | 130 | 132 | 130 | 131 | 11,800 | 131 |
| 2008-05-26 | 133 | 134 | 127 | 129 | 37,700 | 129 |
| 2008-05-23 | 132 | 133 | 131 | 133 | 16,500 | 133 |
| 2008-05-22 | 133 | 133 | 129 | 132 | 40,700 | 132 |
| 2008-05-21 | 138 | 138 | 132 | 135 | 44,300 | 135 |
| 2008-05-20 | 137 | 140 | 137 | 137 | 26,800 | 137 |
| 2008-05-19 | 133 | 138 | 133 | 137 | 33,000 | 137 |
| 2008-05-16 | 136 | 138 | 132 | 137 | 40,500 | 137 |
| 2008-05-15 | 143 | 164 | 133 | 138 | 609,600 | 138 |
| 2008-05-14 | 130 | 133 | 128 | 133 | 17,300 | 133 |
| 2008-05-13 | 130 | 130 | 129 | 130 | 15,700 | 130 |
| 2008-05-12 | 132 | 132 | 130 | 132 | 2,900 | 132 |
| 2008-05-09 | 131 | 131 | 129 | 131 | 13,100 | 131 |
| 2008-05-08 | 129 | 131 | 129 | 131 | 10,900 | 131 |
| 2008-05-07 | 130 | 131 | 130 | 131 | 2,000 | 131 |
| 2008-05-02 | 132 | 132 | 130 | 130 | 3,100 | 130 |
| 2008-05-01 | 126 | 131 | 126 | 127 | 10,100 | 127 |
| 2008-04-30 | 124 | 130 | 124 | 130 | 4,500 | 130 |
| 2008-04-28 | 133 | 133 | 129 | 129 | 7,400 | 129 |
| 2008-04-25 | 130 | 131 | 127 | 131 | 8,000 | 131 |
| 2008-04-24 | 130 | 130 | 129 | 129 | 5,100 | 129 |
| 2008-04-23 | 130 | 131 | 129 | 130 | 1,100 | 130 |
| 2008-04-22 | 130 | 132 | 128 | 129 | 7,500 | 129 |
| 2008-04-21 | 134 | 135 | 128 | 130 | 52,400 | 130 |
| 2008-04-18 | 128 | 133 | 128 | 132 | 15,600 | 132 |
| 2008-04-17 | 127 | 130 | 127 | 130 | 4,600 | 130 |
| 2008-04-16 | 125 | 130 | 125 | 130 | 3,100 | 130 |
| 2008-04-15 | 123 | 124 | 123 | 124 | 800 | 124 |
| 2008-04-14 | 122 | 125 | 121 | 125 | 1,000 | 125 |
| 2008-04-11 | 120 | 123 | 120 | 123 | 800 | 123 |
| 2008-04-10 | 121 | 125 | 120 | 125 | 4,800 | 125 |
| 2008-04-09 | 128 | 128 | 125 | 125 | 9,400 | 125 |
| 2008-04-08 | 129 | 131 | 126 | 131 | 3,700 | 131 |
| 2008-04-07 | 130 | 131 | 128 | 130 | 1,900 | 130 |
| 2008-04-04 | 133 | 133 | 127 | 130 | 10,800 | 130 |
| 2008-04-03 | 126 | 127 | 125 | 127 | 2,400 | 127 |
| 2008-04-02 | 133 | 133 | 126 | 126 | 2,700 | 126 |
| 2008-04-01 | 126 | 130 | 126 | 130 | 800 | 130 |
| 2008-03-31 | 128 | 130 | 128 | 130 | 2,000 | 130 |
| 2008-03-28 | 131 | 131 | 129 | 129 | 1,500 | 129 |
| 2008-03-27 | 130 | 134 | 130 | 134 | 4,500 | 134 |
| 2008-03-26 | 136 | 136 | 129 | 130 | 10,300 | 130 |
| 2008-03-25 | 132 | 135 | 132 | 135 | 6,200 | 135 |
| 2008-03-24 | 138 | 139 | 131 | 132 | 29,400 | 132 |
| 2008-03-21 | 136 | 137 | 134 | 135 | 11,900 | 135 |
| 2008-03-19 | 135 | 135 | 132 | 132 | 13,200 | 132 |
| 2008-03-18 | 138 | 138 | 132 | 132 | 15,200 | 132 |
| 2008-03-17 | 143 | 143 | 138 | 138 | 10,500 | 138 |
| 2008-03-14 | 141 | 143 | 141 | 143 | 5,500 | 143 |
| 2008-03-13 | 145 | 145 | 140 | 141 | 17,700 | 141 |
| 2008-03-12 | 145 | 145 | 144 | 145 | 9,200 | 145 |
| 2008-03-11 | 139 | 144 | 139 | 144 | 5,200 | 144 |
| 2008-03-10 | 144 | 144 | 139 | 139 | 19,500 | 139 |
| 2008-03-07 | 141 | 145 | 141 | 144 | 4,300 | 144 |
| 2008-03-06 | 143 | 152 | 143 | 146 | 40,800 | 146 |
| 2008-03-05 | 142 | 145 | 138 | 141 | 31,100 | 141 |
| 2008-03-04 | 146 | 149 | 143 | 148 | 17,900 | 148 |
| 2008-03-03 | 138 | 156 | 136 | 141 | 71,600 | 141 |
| 2008-02-29 | 138 | 186 | 136 | 137 | 263,000 | 137 |
| 2008-02-28 | 136 | 138 | 136 | 137 | 8,900 | 137 |
| 2008-02-27 | 134 | 138 | 134 | 136 | 10,900 | 136 |
| 2008-02-26 | 135 | 140 | 131 | 134 | 27,500 | 134 |
| 2008-02-25 | 128 | 131 | 127 | 130 | 17,800 | 130 |
| 2008-02-22 | 128 | 129 | 123 | 127 | 30,900 | 127 |
| 2008-02-21 | 123 | 127 | 121 | 127 | 10,000 | 127 |
| 2008-02-20 | 125 | 129 | 121 | 123 | 22,400 | 123 |
| 2008-02-19 | 115 | 122 | 114 | 122 | 35,300 | 122 |
| 2008-02-18 | 122 | 122 | 114 | 115 | 43,500 | 115 |
| 2008-02-15 | 119 | 119 | 114 | 118 | 21,900 | 118 |
| 2008-02-14 | 116 | 118 | 106 | 114 | 81,000 | 114 |
| 2008-02-13 | 133 | 135 | 126 | 131 | 34,800 | 131 |
| 2008-02-12 | 134 | 135 | 132 | 133 | 5,500 | 133 |
| 2008-02-08 | 133 | 136 | 132 | 134 | 13,800 | 134 |
| 2008-02-07 | 139 | 139 | 132 | 133 | 8,900 | 133 |
| 2008-02-06 | 140 | 140 | 137 | 140 | 7,400 | 140 |
| 2008-02-05 | 145 | 146 | 137 | 142 | 36,900 | 142 |
| 2008-02-04 | 140 | 143 | 138 | 143 | 10,700 | 143 |
| 2008-02-01 | 135 | 137 | 135 | 137 | 4,100 | 137 |
| 2008-01-31 | 134 | 136 | 132 | 134 | 14,300 | 134 |
| 2008-01-30 | 134 | 135 | 132 | 133 | 28,000 | 133 |
| 2008-01-29 | 133 | 135 | 133 | 135 | 19,500 | 135 |
| 2008-01-28 | 139 | 143 | 132 | 133 | 24,900 | 133 |
| 2008-01-25 | 134 | 136 | 132 | 136 | 13,100 | 136 |
| 2008-01-24 | 132 | 135 | 132 | 135 | 5,000 | 135 |
| 2008-01-23 | 132 | 133 | 130 | 132 | 15,200 | 132 |
| 2008-01-22 | 133 | 136 | 130 | 134 | 20,200 | 134 |
| 2008-01-21 | 140 | 140 | 133 | 133 | 16,600 | 133 |
| 2008-01-18 | 135 | 140 | 135 | 138 | 9,000 | 138 |
| 2008-01-17 | 136 | 143 | 135 | 142 | 16,100 | 142 |
| 2008-01-16 | 145 | 145 | 130 | 137 | 56,100 | 137 |
| 2008-01-15 | 157 | 157 | 145 | 145 | 30,800 | 145 |
| 2008-01-11 | 155 | 158 | 152 | 158 | 26,500 | 158 |
| 2008-01-10 | 154 | 155 | 152 | 155 | 10,100 | 155 |
| 2008-01-09 | 156 | 158 | 150 | 155 | 50,300 | 155 |
| 2008-01-08 | 162 | 164 | 159 | 159 | 8,000 | 159 |
| 2008-01-07 | 163 | 163 | 158 | 162 | 14,500 | 162 |
| 2008-01-04 | 160 | 163 | 160 | 162 | 5,600 | 162 |
分割・併合履歴 ： [2005-07-26]1株→2株
