1717 明豊ファシリティワークス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 436 | 436 | 430 | 434 | 17,000 | 434 |
| 2015-12-29 | 430 | 434 | 429 | 434 | 27,900 | 434 |
| 2015-12-28 | 414 | 431 | 414 | 431 | 25,200 | 431 |
| 2015-12-25 | 425 | 425 | 409 | 418 | 261,900 | 418 |
| 2015-12-24 | 426 | 432 | 425 | 429 | 27,900 | 429 |
| 2015-12-22 | 424 | 429 | 424 | 429 | 7,300 | 429 |
| 2015-12-21 | 433 | 433 | 424 | 427 | 17,400 | 427 |
| 2015-12-18 | 435 | 438 | 432 | 434 | 23,800 | 434 |
| 2015-12-17 | 434 | 435 | 431 | 434 | 18,600 | 434 |
| 2015-12-16 | 429 | 433 | 429 | 430 | 13,000 | 430 |
| 2015-12-15 | 426 | 429 | 423 | 429 | 21,900 | 429 |
| 2015-12-14 | 420 | 426 | 410 | 426 | 137,100 | 426 |
| 2015-12-11 | 419 | 431 | 414 | 428 | 21,500 | 428 |
| 2015-12-10 | 425 | 432 | 424 | 424 | 28,900 | 424 |
| 2015-12-09 | 428 | 437 | 427 | 437 | 42,900 | 437 |
| 2015-12-08 | 435 | 439 | 431 | 434 | 39,900 | 434 |
| 2015-12-07 | 444 | 445 | 438 | 439 | 33,300 | 439 |
| 2015-12-04 | 433 | 442 | 431 | 440 | 32,900 | 440 |
| 2015-12-03 | 447 | 448 | 438 | 441 | 79,000 | 441 |
| 2015-12-02 | 426 | 452 | 426 | 452 | 172,000 | 452 |
| 2015-12-01 | 432 | 432 | 422 | 427 | 95,300 | 427 |
| 2015-11-30 | 407 | 426 | 406 | 426 | 131,500 | 426 |
| 2015-11-27 | 410 | 412 | 399 | 407 | 68,700 | 407 |
| 2015-11-26 | 414 | 416 | 408 | 410 | 45,900 | 410 |
| 2015-11-25 | 403 | 414 | 401 | 414 | 49,000 | 414 |
| 2015-11-24 | 392 | 408 | 392 | 408 | 95,200 | 408 |
| 2015-11-20 | 382 | 391 | 381 | 390 | 54,300 | 390 |
| 2015-11-19 | 384 | 384 | 380 | 382 | 13,100 | 382 |
| 2015-11-18 | 383 | 385 | 380 | 385 | 34,700 | 385 |
| 2015-11-17 | 381 | 388 | 378 | 385 | 29,900 | 385 |
| 2015-11-16 | 368 | 383 | 364 | 381 | 70,300 | 381 |
| 2015-11-13 | 376 | 377 | 372 | 373 | 29,500 | 373 |
| 2015-11-12 | 380 | 382 | 376 | 379 | 32,300 | 379 |
| 2015-11-11 | 380 | 382 | 376 | 380 | 22,800 | 380 |
| 2015-11-10 | 374 | 383 | 373 | 378 | 44,600 | 378 |
| 2015-11-09 | 371 | 375 | 369 | 373 | 54,700 | 373 |
| 2015-11-06 | 375 | 379 | 371 | 375 | 75,900 | 375 |
| 2015-11-05 | 379 | 382 | 374 | 378 | 34,500 | 378 |
| 2015-11-04 | 380 | 387 | 377 | 379 | 49,200 | 379 |
| 2015-11-02 | 389 | 390 | 377 | 378 | 79,200 | 378 |
| 2015-10-30 | 384 | 392 | 383 | 387 | 31,100 | 387 |
| 2015-10-29 | 397 | 399 | 386 | 387 | 50,000 | 387 |
| 2015-10-28 | 398 | 398 | 391 | 396 | 34,000 | 396 |
| 2015-10-27 | 397 | 399 | 392 | 396 | 61,100 | 396 |
| 2015-10-26 | 404 | 411 | 395 | 397 | 199,700 | 397 |
| 2015-10-23 | 397 | 403 | 389 | 402 | 125,300 | 402 |
| 2015-10-22 | 409 | 409 | 385 | 386 | 134,400 | 386 |
| 2015-10-21 | 396 | 412 | 385 | 409 | 304,100 | 409 |
| 2015-10-20 | 405 | 465 | 388 | 412 | 1,673,800 | 412 |
| 2015-10-19 | 360 | 429 | 353 | 429 | 924,300 | 429 |
| 2015-10-16 | 349 | 353 | 349 | 349 | 47,500 | 349 |
| 2015-10-15 | 349 | 353 | 348 | 350 | 20,200 | 350 |
| 2015-10-14 | 353 | 353 | 347 | 347 | 38,700 | 347 |
| 2015-10-13 | 357 | 360 | 354 | 355 | 15,900 | 355 |
| 2015-10-09 | 348 | 361 | 348 | 357 | 36,000 | 357 |
| 2015-10-08 | 350 | 356 | 347 | 350 | 66,600 | 350 |
| 2015-10-07 | 349 | 350 | 347 | 349 | 13,400 | 349 |
| 2015-10-06 | 348 | 350 | 347 | 347 | 17,000 | 347 |
| 2015-10-05 | 341 | 348 | 341 | 346 | 20,800 | 346 |
| 2015-10-02 | 344 | 344 | 340 | 340 | 6,200 | 340 |
| 2015-10-01 | 340 | 344 | 336 | 341 | 17,700 | 341 |
| 2015-09-30 | 330 | 339 | 330 | 337 | 25,900 | 337 |
| 2015-09-29 | 340 | 340 | 332 | 334 | 46,800 | 334 |
| 2015-09-28 | 343 | 347 | 341 | 345 | 15,400 | 345 |
| 2015-09-25 | 339 | 345 | 337 | 343 | 46,100 | 343 |
| 2015-09-24 | 347 | 350 | 339 | 340 | 32,000 | 340 |
| 2015-09-18 | 347 | 356 | 347 | 351 | 37,500 | 351 |
| 2015-09-17 | 349 | 355 | 349 | 353 | 17,500 | 353 |
| 2015-09-16 | 357 | 357 | 348 | 348 | 30,700 | 348 |
| 2015-09-15 | 353 | 360 | 346 | 350 | 71,100 | 350 |
| 2015-09-14 | 351 | 360 | 348 | 360 | 50,400 | 360 |
| 2015-09-11 | 349 | 363 | 345 | 354 | 113,700 | 354 |
| 2015-09-10 | 323 | 342 | 319 | 341 | 91,200 | 341 |
| 2015-09-09 | 326 | 333 | 321 | 323 | 139,100 | 323 |
| 2015-09-08 | 323 | 332 | 315 | 319 | 112,600 | 319 |
| 2015-09-07 | 312 | 340 | 309 | 334 | 97,100 | 334 |
| 2015-09-04 | 335 | 337 | 308 | 322 | 134,400 | 322 |
| 2015-09-03 | 337 | 344 | 335 | 336 | 49,600 | 336 |
| 2015-09-02 | 323 | 349 | 323 | 336 | 85,300 | 336 |
| 2015-09-01 | 344 | 349 | 333 | 339 | 134,400 | 339 |
| 2015-08-31 | 330 | 346 | 328 | 338 | 134,100 | 338 |
| 2015-08-28 | 325 | 334 | 325 | 332 | 61,300 | 332 |
| 2015-08-27 | 324 | 326 | 318 | 324 | 151,000 | 324 |
| 2015-08-26 | 298 | 304 | 285 | 303 | 141,600 | 303 |
| 2015-08-25 | 286 | 324 | 256 | 290 | 318,200 | 290 |
| 2015-08-24 | 343 | 353 | 316 | 318 | 175,200 | 318 |
| 2015-08-21 | 370 | 375 | 362 | 365 | 102,700 | 365 |
| 2015-08-20 | 388 | 390 | 382 | 384 | 60,900 | 384 |
| 2015-08-19 | 391 | 393 | 386 | 388 | 21,000 | 388 |
| 2015-08-18 | 385 | 392 | 385 | 388 | 44,400 | 388 |
| 2015-08-17 | 394 | 396 | 385 | 388 | 46,000 | 388 |
| 2015-08-14 | 384 | 395 | 382 | 394 | 45,300 | 394 |
| 2015-08-13 | 385 | 387 | 380 | 384 | 78,000 | 384 |
| 2015-08-12 | 400 | 401 | 384 | 384 | 148,900 | 384 |
| 2015-08-11 | 409 | 409 | 396 | 402 | 59,400 | 402 |
| 2015-08-10 | 405 | 408 | 400 | 407 | 62,700 | 407 |
| 2015-08-07 | 400 | 410 | 398 | 409 | 73,400 | 409 |
| 2015-08-06 | 395 | 416 | 393 | 398 | 266,000 | 398 |
| 2015-08-05 | 428 | 451 | 428 | 443 | 43,200 | 443 |
| 2015-08-04 | 438 | 439 | 425 | 428 | 57,000 | 428 |
| 2015-08-03 | 450 | 450 | 439 | 441 | 42,900 | 441 |
| 2015-07-31 | 454 | 456 | 440 | 451 | 41,800 | 451 |
| 2015-07-30 | 448 | 457 | 448 | 454 | 17,800 | 454 |
| 2015-07-29 | 455 | 455 | 446 | 450 | 40,500 | 450 |
| 2015-07-28 | 446 | 458 | 446 | 455 | 36,900 | 455 |
| 2015-07-27 | 450 | 462 | 446 | 459 | 67,200 | 459 |
| 2015-07-24 | 444 | 452 | 436 | 445 | 90,600 | 445 |
| 2015-07-23 | 473 | 475 | 454 | 456 | 172,400 | 456 |
| 2015-07-22 | 437 | 470 | 427 | 470 | 213,000 | 470 |
| 2015-07-21 | 426 | 435 | 422 | 429 | 133,400 | 429 |
| 2015-07-17 | 413 | 417 | 398 | 410 | 126,300 | 410 |
| 2015-07-16 | 385 | 408 | 382 | 408 | 179,500 | 408 |
| 2015-07-15 | 371 | 380 | 370 | 380 | 99,600 | 380 |
| 2015-07-14 | 365 | 366 | 362 | 364 | 29,300 | 364 |
| 2015-07-13 | 356 | 365 | 350 | 358 | 36,900 | 358 |
| 2015-07-10 | 356 | 361 | 350 | 352 | 43,400 | 352 |
| 2015-07-09 | 341 | 356 | 326 | 355 | 192,600 | 355 |
| 2015-07-08 | 379 | 379 | 354 | 355 | 126,500 | 355 |
| 2015-07-07 | 380 | 385 | 370 | 379 | 112,100 | 379 |
| 2015-07-06 | 368 | 380 | 363 | 377 | 150,400 | 377 |
| 2015-07-03 | 368 | 369 | 360 | 365 | 106,600 | 365 |
| 2015-07-02 | 355 | 361 | 350 | 360 | 88,900 | 360 |
| 2015-07-01 | 338 | 348 | 335 | 348 | 47,900 | 348 |
| 2015-06-30 | 336 | 343 | 335 | 339 | 30,400 | 339 |
| 2015-06-29 | 339 | 347 | 333 | 337 | 42,400 | 337 |
| 2015-06-26 | 350 | 352 | 348 | 349 | 15,000 | 349 |
| 2015-06-25 | 354 | 354 | 345 | 348 | 50,000 | 348 |
| 2015-06-24 | 337 | 353 | 337 | 349 | 66,800 | 349 |
| 2015-06-23 | 340 | 340 | 338 | 339 | 18,600 | 339 |
| 2015-06-22 | 336 | 339 | 335 | 339 | 10,600 | 339 |
| 2015-06-19 | 333 | 336 | 333 | 335 | 17,000 | 335 |
| 2015-06-18 | 338 | 338 | 335 | 335 | 13,200 | 335 |
| 2015-06-17 | 334 | 338 | 334 | 338 | 16,500 | 338 |
| 2015-06-16 | 334 | 336 | 333 | 333 | 16,100 | 333 |
| 2015-06-15 | 337 | 339 | 335 | 336 | 37,000 | 336 |
| 2015-06-12 | 340 | 340 | 337 | 339 | 21,000 | 339 |
| 2015-06-11 | 333 | 337 | 333 | 336 | 14,200 | 336 |
| 2015-06-10 | 329 | 334 | 328 | 334 | 15,300 | 334 |
| 2015-06-09 | 332 | 332 | 327 | 328 | 45,900 | 328 |
| 2015-06-08 | 330 | 332 | 330 | 332 | 17,400 | 332 |
| 2015-06-05 | 336 | 339 | 329 | 333 | 66,600 | 333 |
| 2015-06-04 | 338 | 340 | 336 | 338 | 19,400 | 338 |
| 2015-06-03 | 333 | 337 | 333 | 334 | 17,000 | 334 |
| 2015-06-02 | 334 | 339 | 334 | 337 | 25,700 | 337 |
| 2015-06-01 | 324 | 337 | 324 | 337 | 46,800 | 337 |
| 2015-05-29 | 327 | 329 | 325 | 328 | 68,900 | 328 |
| 2015-05-28 | 335 | 336 | 330 | 331 | 38,100 | 331 |
| 2015-05-27 | 331 | 337 | 331 | 337 | 27,300 | 337 |
| 2015-05-26 | 335 | 335 | 332 | 335 | 38,900 | 335 |
| 2015-05-25 | 338 | 338 | 334 | 338 | 49,700 | 338 |
| 2015-05-22 | 343 | 343 | 338 | 340 | 27,600 | 340 |
| 2015-05-21 | 345 | 346 | 341 | 344 | 48,000 | 344 |
| 2015-05-20 | 343 | 346 | 340 | 343 | 32,000 | 343 |
| 2015-05-19 | 343 | 345 | 338 | 343 | 60,100 | 343 |
| 2015-05-18 | 343 | 347 | 340 | 342 | 67,500 | 342 |
| 2015-05-15 | 337 | 345 | 328 | 338 | 135,200 | 338 |
| 2015-05-14 | 345 | 348 | 340 | 345 | 55,300 | 345 |
| 2015-05-13 | 348 | 348 | 340 | 343 | 24,400 | 343 |
| 2015-05-12 | 347 | 347 | 341 | 345 | 57,700 | 345 |
| 2015-05-11 | 343 | 346 | 341 | 344 | 32,200 | 344 |
| 2015-05-08 | 338 | 342 | 336 | 340 | 42,700 | 340 |
| 2015-05-07 | 318 | 337 | 318 | 335 | 60,400 | 335 |
| 2015-05-01 | 324 | 326 | 313 | 319 | 114,300 | 319 |
| 2015-04-30 | 330 | 333 | 327 | 328 | 55,600 | 328 |
| 2015-04-28 | 343 | 343 | 330 | 331 | 50,800 | 331 |
| 2015-04-27 | 342 | 345 | 336 | 340 | 23,600 | 340 |
| 2015-04-24 | 344 | 344 | 342 | 342 | 22,000 | 342 |
| 2015-04-23 | 350 | 351 | 343 | 345 | 70,600 | 345 |
| 2015-04-22 | 356 | 356 | 346 | 351 | 70,600 | 351 |
| 2015-04-21 | 360 | 361 | 342 | 348 | 145,400 | 348 |
| 2015-04-20 | 334 | 363 | 334 | 353 | 211,100 | 353 |
| 2015-04-17 | 341 | 344 | 336 | 337 | 145,800 | 337 |
| 2015-04-16 | 327 | 338 | 326 | 338 | 141,700 | 338 |
| 2015-04-15 | 325 | 325 | 321 | 324 | 33,500 | 324 |
| 2015-04-14 | 317 | 321 | 314 | 320 | 16,500 | 320 |
| 2015-04-13 | 315 | 318 | 313 | 317 | 46,100 | 317 |
| 2015-04-10 | 320 | 321 | 317 | 321 | 18,700 | 321 |
| 2015-04-09 | 324 | 328 | 320 | 320 | 79,200 | 320 |
| 2015-04-08 | 320 | 323 | 318 | 323 | 61,300 | 323 |
| 2015-04-07 | 319 | 321 | 315 | 321 | 106,400 | 321 |
| 2015-04-06 | 304 | 320 | 303 | 316 | 91,600 | 316 |
| 2015-04-03 | 308 | 308 | 305 | 307 | 10,000 | 307 |
| 2015-04-02 | 303 | 308 | 303 | 308 | 14,200 | 308 |
| 2015-04-01 | 303 | 306 | 301 | 305 | 59,400 | 305 |
| 2015-03-31 | 309 | 309 | 304 | 304 | 42,700 | 304 |
| 2015-03-30 | 310 | 310 | 306 | 306 | 33,500 | 306 |
| 2015-03-27 | 306 | 317 | 306 | 311 | 48,600 | 311 |
| 2015-03-26 | 310 | 313 | 310 | 312 | 40,400 | 312 |
| 2015-03-25 | 321 | 321 | 309 | 311 | 78,700 | 311 |
| 2015-03-24 | 320 | 321 | 319 | 321 | 31,300 | 321 |
| 2015-03-23 | 316 | 324 | 316 | 322 | 85,600 | 322 |
| 2015-03-20 | 315 | 317 | 312 | 316 | 48,000 | 316 |
| 2015-03-19 | 318 | 318 | 312 | 314 | 43,500 | 314 |
| 2015-03-18 | 308 | 315 | 306 | 313 | 83,800 | 313 |
| 2015-03-17 | 308 | 310 | 303 | 305 | 120,200 | 305 |
| 2015-03-16 | 307 | 309 | 305 | 307 | 30,900 | 307 |
| 2015-03-13 | 303 | 309 | 303 | 306 | 44,400 | 306 |
| 2015-03-12 | 303 | 307 | 303 | 304 | 40,300 | 304 |
| 2015-03-11 | 299 | 304 | 298 | 302 | 24,900 | 302 |
| 2015-03-10 | 304 | 306 | 300 | 301 | 46,800 | 301 |
| 2015-03-09 | 314 | 314 | 298 | 303 | 95,900 | 303 |
| 2015-03-06 | 310 | 317 | 309 | 315 | 28,400 | 315 |
| 2015-03-05 | 318 | 318 | 310 | 311 | 53,300 | 311 |
| 2015-03-04 | 324 | 324 | 317 | 319 | 49,500 | 319 |
| 2015-03-03 | 319 | 324 | 310 | 322 | 135,600 | 322 |
| 2015-03-02 | 303 | 320 | 298 | 316 | 172,000 | 316 |
| 2015-02-27 | 298 | 303 | 298 | 302 | 81,200 | 302 |
| 2015-02-26 | 295 | 301 | 293 | 298 | 76,500 | 298 |
| 2015-02-25 | 295 | 299 | 292 | 295 | 89,700 | 295 |
| 2015-02-24 | 298 | 303 | 297 | 299 | 52,300 | 299 |
| 2015-02-23 | 305 | 307 | 300 | 301 | 141,200 | 301 |
| 2015-02-20 | 293 | 305 | 290 | 303 | 166,100 | 303 |
| 2015-02-19 | 293 | 293 | 287 | 291 | 57,700 | 291 |
| 2015-02-18 | 291 | 297 | 290 | 293 | 66,700 | 293 |
| 2015-02-17 | 286 | 293 | 286 | 292 | 66,400 | 292 |
| 2015-02-16 | 286 | 290 | 283 | 286 | 115,400 | 286 |
| 2015-02-13 | 296 | 296 | 289 | 289 | 73,400 | 289 |
| 2015-02-12 | 294 | 297 | 288 | 297 | 166,400 | 297 |
| 2015-02-10 | 301 | 313 | 287 | 290 | 830,300 | 290 |
| 2015-02-09 | 268 | 273 | 268 | 273 | 75,600 | 273 |
| 2015-02-06 | 264 | 267 | 260 | 267 | 45,100 | 267 |
| 2015-02-05 | 262 | 264 | 261 | 264 | 30,500 | 264 |
| 2015-02-04 | 261 | 266 | 261 | 264 | 30,800 | 264 |
| 2015-02-03 | 264 | 264 | 261 | 261 | 9,800 | 261 |
| 2015-02-02 | 261 | 266 | 261 | 261 | 27,400 | 261 |
| 2015-01-30 | 264 | 266 | 262 | 264 | 26,200 | 264 |
| 2015-01-29 | 267 | 270 | 263 | 263 | 48,600 | 263 |
| 2015-01-28 | 266 | 271 | 263 | 270 | 58,500 | 270 |
| 2015-01-27 | 262 | 267 | 261 | 266 | 66,200 | 266 |
| 2015-01-26 | 261 | 263 | 259 | 262 | 19,400 | 262 |
| 2015-01-23 | 260 | 262 | 258 | 261 | 20,100 | 261 |
| 2015-01-22 | 260 | 260 | 257 | 258 | 20,700 | 258 |
| 2015-01-21 | 260 | 260 | 257 | 260 | 17,000 | 260 |
| 2015-01-20 | 259 | 264 | 257 | 260 | 44,900 | 260 |
| 2015-01-19 | 259 | 259 | 256 | 259 | 16,000 | 259 |
| 2015-01-16 | 257 | 257 | 253 | 257 | 41,300 | 257 |
| 2015-01-15 | 258 | 259 | 255 | 259 | 48,500 | 259 |
| 2015-01-14 | 260 | 261 | 258 | 258 | 10,000 | 258 |
| 2015-01-13 | 259 | 263 | 255 | 263 | 58,500 | 263 |
| 2015-01-09 | 266 | 267 | 260 | 260 | 21,700 | 260 |
| 2015-01-08 | 261 | 265 | 261 | 265 | 17,400 | 265 |
| 2015-01-07 | 258 | 263 | 258 | 260 | 18,900 | 260 |
| 2015-01-06 | 267 | 267 | 257 | 258 | 98,400 | 258 |
| 2015-01-05 | 268 | 271 | 265 | 270 | 58,600 | 270 |
分割・併合履歴 ： [2005-07-26]1株→2株
