8927 (株)明豊エンタープライズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	132	132	129	130	41,500	130
2010-12-29	134	134	127	131	140,300	131
2010-12-28	137	146	132	133	515,100	133
2010-12-27	134	136	134	135	62,100	135
2010-12-24	136	136	133	136	83,100	136
2010-12-22	136	137	133	136	102,300	136
2010-12-21	138	138	135	137	70,900	137
2010-12-20	138	140	136	137	179,800	137
2010-12-17	137	139	134	137	93,000	137
2010-12-16	134	135	132	135	62,700	135
2010-12-15	138	140	134	135	134,100	135
2010-12-14	137	140	137	138	147,900	138
2010-12-13	142	145	136	139	428,200	139
2010-12-10	149	153	147	152	128,500	152
2010-12-09	149	150	146	149	48,700	149
2010-12-08	148	150	147	147	86,700	147
2010-12-07	153	154	149	151	88,700	151
2010-12-06	148	150	142	149	116,900	149
2010-12-03	151	151	149	151	58,400	151
2010-12-02	151	152	150	152	65,800	152
2010-12-01	156	156	148	152	112,000	152
2010-11-30	162	163	153	155	263,800	155
2010-11-29	150	164	150	160	614,900	160
2010-11-26	157	157	143	147	171,200	147
2010-11-25	147	161	147	153	439,700	153
2010-11-24	145	147	141	147	85,100	147
2010-11-22	148	148	144	146	66,000	146
2010-11-19	143	149	141	146	181,400	146
2010-11-18	143	144	138	139	191,500	139
2010-11-17	157	167	145	147	1,442,000	147
2010-11-16	136	148	133	147	392,700	147
2010-11-15	131	136	130	135	115,100	135
2010-11-12	130	136	125	130	191,900	130
2010-11-11	133	133	128	129	93,800	129
2010-11-10	129	137	129	131	136,900	131
2010-11-09	134	134	128	128	116,300	128
2010-11-08	136	136	134	136	74,900	136
2010-11-05	133	144	130	133	436,900	133
2010-11-04	122	136	122	129	254,700	129
2010-11-02	125	127	122	123	63,200	123
2010-11-01	126	129	123	127	75,600	127
2010-10-29	139	146	121	129	302,100	129
2010-10-28	136	147	134	135	177,800	135
2010-10-27	146	150	136	138	584,300	138
2010-10-26	120	166	120	155	3,045,700	155
2010-10-25	128	128	116	117	211,700	117
2010-10-22	131	133	127	128	91,000	128
2010-10-21	137	146	128	129	367,900	129
2010-10-20	133	137	126	135	117,400	135
2010-10-19	131	136	129	133	78,600	133
2010-10-18	135	135	128	128	110,300	128
2010-10-15	144	147	134	136	129,400	136
2010-10-14	154	154	142	143	237,900	143
2010-10-13	153	155	141	142	122,400	142
2010-10-12	159	159	152	153	80,200	153
2010-10-08	162	165	159	159	58,600	159
2010-10-07	173	173	162	162	134,900	162
2010-10-06	170	179	163	168	684,700	168
2010-10-05	154	165	151	165	256,600	165
2010-10-04	154	172	151	153	352,600	153
2010-10-01	155	163	153	155	246,300	155
2010-09-30	166	168	159	163	224,500	163
2010-09-29	161	180	159	164	676,400	164
2010-09-28	169	172	159	159	297,000	159
2010-09-27	187	187	166	166	431,700	166
2010-09-24	192	195	186	186	436,000	186
2010-09-22	188	208	187	203	1,561,200	203
2010-09-21	181	190	179	183	359,700	183
2010-09-17	185	196	181	183	542,400	183
2010-09-16	205	206	185	187	984,700	187
2010-09-15	262	280	205	209	3,587,100	209
2010-09-14	209	240	200	230	698,900	230
2010-09-13	194	232	190	210	1,343,300	210
2010-09-10	204	208	185	189	388,600	189
2010-09-09	202	208	195	199	238,400	199
2010-09-08	219	224	198	202	630,800	202
2010-09-07	230	246	207	207	1,119,400	207
2010-09-06	187	238	171	238	2,488,400	238
2010-09-03	210	214	178	188	721,300	188
2010-09-02	250	250	206	210	501,400	210
2010-09-01	231	261	222	242	563,800	242
2010-08-31	274	283	221	239	1,648,500	239
2010-08-30	202	242	199	242	1,878,500	242
2010-08-27	160	198	158	192	1,792,600	192
2010-08-26	118	158	116	151	1,318,400	151
2010-08-25	108	123	107	108	289,700	108
2010-08-24	114	115	107	108	144,300	108
2010-08-23	124	125	112	116	218,000	116
2010-08-20	152	161	125	129	854,900	129
2010-08-19	95	125	94	125	276,000	125
2010-08-18	95	96	93	95	15,600	95
2010-08-17	92	96	92	95	28,400	95
2010-08-16	95	95	91	92	24,600	92
2010-08-13	96	96	93	94	49,100	94
2010-08-12	98	98	95	96	32,500	96
2010-08-11	98	104	97	97	35,000	97
2010-08-10	97	101	96	99	21,900	99
2010-08-09	96	97	95	96	35,600	96
2010-08-06	97	97	94	96	47,200	96
2010-08-05	96	99	95	99	39,300	99
2010-08-04	99	99	94	96	59,000	96
2010-08-03	102	103	91	100	172,000	100
2010-08-02	108	108	101	103	113,800	103
2010-07-30	115	115	109	112	20,000	112
2010-07-29	113	115	112	114	9,400	114
2010-07-28	110	116	109	115	31,700	115
2010-07-27	112	114	110	110	34,800	110
2010-07-26	112	118	112	117	12,500	117
2010-07-23	110	114	107	112	49,900	112
2010-07-22	120	120	106	108	131,300	108
2010-07-21	129	130	119	124	31,300	124
2010-07-20	135	137	132	133	10,300	133
2010-07-16	138	142	137	138	6,200	138
2010-07-15	139	141	138	138	11,300	138
2010-07-14	142	143	139	143	11,600	143
2010-07-13	145	145	138	142	9,900	142
2010-07-12	143	143	141	142	6,200	142
2010-07-09	143	144	140	142	8,800	142
2010-07-08	140	146	140	143	20,500	143
2010-07-07	142	144	137	140	16,300	140
2010-07-06	142	143	138	143	17,400	143
2010-07-05	143	148	141	143	11,000	143
2010-07-02	143	145	141	145	8,800	145
2010-07-01	140	141	137	141	14,400	141
2010-06-30	138	141	127	139	35,600	139
2010-06-29	144	148	140	140	37,700	140
2010-06-28	151	152	145	147	34,700	147
2010-06-25	153	154	151	151	33,200	151
2010-06-24	152	156	152	155	30,600	155
2010-06-23	159	159	154	156	15,500	156
2010-06-22	156	166	154	157	49,400	157
2010-06-21	154	158	151	154	51,000	154
2010-06-18	159	159	154	156	30,300	156
2010-06-17	161	162	158	159	13,800	159
2010-06-16	163	163	159	161	28,300	161
2010-06-15	162	163	158	162	39,400	162
2010-06-14	166	171	160	160	94,400	160
2010-06-11	169	173	168	173	70,500	173
2010-06-10	163	166	162	166	12,500	166
2010-06-09	166	166	162	162	15,800	162
2010-06-08	163	168	162	166	22,800	166
2010-06-07	165	168	160	168	26,600	168
2010-06-04	168	169	167	168	6,900	168
2010-06-03	171	171	167	170	8,500	170
2010-06-02	165	169	165	168	17,200	168
2010-06-01	171	172	165	165	22,300	165
2010-05-31	164	169	163	169	10,700	169
2010-05-28	166	169	165	166	23,900	166
2010-05-27	161	166	161	165	3,300	165
2010-05-26	156	171	155	161	24,800	161
2010-05-25	160	160	156	156	17,100	156
2010-05-24	160	162	156	158	18,300	158
2010-05-21	151	161	151	157	39,300	157
2010-05-20	163	163	159	161	11,000	161
2010-05-19	159	169	153	166	48,400	166
2010-05-18	169	170	151	163	29,300	163
2010-05-17	166	170	165	170	32,300	170
2010-05-14	170	170	167	170	28,400	170
2010-05-13	171	171	169	170	11,000	170
2010-05-12	170	173	168	171	30,100	171
2010-05-11	175	175	169	171	23,800	171
2010-05-10	168	172	168	172	23,000	172
2010-05-07	169	169	164	169	74,700	169
2010-05-06	175	175	171	174	40,200	174
2010-04-30	174	180	174	179	52,500	179
2010-04-28	173	175	172	174	30,700	174
2010-04-27	176	176	172	176	53,300	176
2010-04-26	172	174	170	173	67,200	173
2010-04-23	172	176	170	170	129,700	170
2010-04-22	172	174	168	173	145,800	173
2010-04-21	179	180	177	179	47,200	179
2010-04-20	178	180	177	180	40,400	180
2010-04-19	183	183	176	180	68,400	180
2010-04-16	188	188	181	183	109,000	183
2010-04-15	189	203	185	188	377,400	188
2010-04-14	180	186	176	185	186,900	185
2010-04-13	180	180	174	179	124,500	179
2010-04-12	173	184	170	180	339,200	180
2010-04-09	174	174	171	172	77,200	172
2010-04-08	172	173	171	173	44,500	173
2010-04-07	172	173	170	173	61,300	173
2010-04-06	172	173	170	171	58,900	171
2010-04-05	174	174	171	171	59,200	171
2010-04-02	171	174	170	173	67,700	173
2010-04-01	172	172	171	171	18,400	171
2010-03-31	170	173	170	173	25,100	173
2010-03-30	170	172	169	172	23,400	172
2010-03-29	170	171	169	170	37,300	170
2010-03-26	170	171	169	171	22,300	171
2010-03-25	171	172	169	172	65,200	172
2010-03-24	171	172	170	171	27,500	171
2010-03-23	172	173	172	172	18,200	172
2010-03-19	172	174	171	173	36,300	173
2010-03-18	172	173	171	173	57,100	173
2010-03-17	172	176	171	172	89,200	172
2010-03-16	175	175	172	172	73,300	172
2010-03-15	181	183	172	175	336,400	175
2010-03-12	190	196	180	190	962,200	190
2010-03-11	171	171	168	171	34,400	171
2010-03-10	175	175	169	171	108,600	171
2010-03-09	173	186	172	172	233,900	172
2010-03-08	170	172	169	170	17,300	170
2010-03-05	171	171	168	170	12,400	170
2010-03-04	169	171	169	171	16,700	171
2010-03-03	169	171	169	170	19,200	170
2010-03-02	171	172	169	172	15,400	172
2010-03-01	172	172	169	171	29,600	171
2010-02-26	172	174	171	173	20,000	173
2010-02-25	175	175	173	174	10,700	174
2010-02-24	173	174	172	174	25,000	174
2010-02-23	175	175	173	174	38,500	174
2010-02-22	175	181	173	173	69,500	173
2010-02-19	172	174	171	173	39,400	173
2010-02-18	172	175	171	171	26,200	171
2010-02-17	171	172	170	171	16,500	171
2010-02-16	171	173	170	173	28,000	173
2010-02-15	171	173	170	172	26,500	172
2010-02-12	171	174	170	172	25,300	172
2010-02-10	172	176	171	171	65,800	171
2010-02-09	170	188	169	176	208,300	176
2010-02-08	173	173	168	169	25,200	169
2010-02-05	171	173	168	172	40,700	172
2010-02-04	179	179	171	173	57,800	173
2010-02-03	175	177	172	174	64,300	174
2010-02-02	172	183	171	177	120,000	177
2010-02-01	177	177	171	177	132,100	177
2010-01-29	205	210	175	180	780,000	180
2010-01-28	179	179	168	172	109,900	172
2010-01-27	182	189	176	177	91,300	177
2010-01-26	186	186	177	182	146,400	182
2010-01-25	191	194	182	186	166,600	186
2010-01-22	203	223	191	196	883,600	196
2010-01-21	166	205	165	200	1,181,300	200
2010-01-20	169	169	159	162	123,400	162
2010-01-19	166	170	166	169	43,800	169
2010-01-18	171	172	168	170	28,700	170
2010-01-15	174	176	171	174	47,000	174
2010-01-14	176	178	170	177	46,200	177
2010-01-13	178	179	176	176	51,600	176
2010-01-12	184	184	179	179	23,400	179
2010-01-08	176	183	176	183	49,500	183
2010-01-07	181	183	175	176	60,000	176
2010-01-06	180	183	178	179	47,000	179
2010-01-05	184	185	181	183	40,800	183
2010-01-04	183	187	183	185	36,300	185

分割・併合履歴： [2005-07-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8927 (株)明豊エンタープライズ の時系列データ [2010年度]

8927 (株)明豊エンタープライズの時系列データ [2010年度]