8927 (株)明豊エンタープライズ の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 128 | 146 | 128 | 136 | 432,600 | 136 |
2013-12-27 | 130 | 130 | 126 | 127 | 80,300 | 127 |
2013-12-26 | 119 | 130 | 119 | 129 | 216,700 | 129 |
2013-12-25 | 120 | 124 | 119 | 123 | 84,700 | 123 |
2013-12-24 | 122 | 125 | 119 | 119 | 163,300 | 119 |
2013-12-20 | 125 | 125 | 121 | 122 | 127,100 | 122 |
2013-12-19 | 124 | 126 | 123 | 125 | 148,700 | 125 |
2013-12-18 | 128 | 129 | 124 | 124 | 146,400 | 124 |
2013-12-17 | 124 | 130 | 123 | 128 | 134,100 | 128 |
2013-12-16 | 131 | 133 | 125 | 126 | 505,900 | 126 |
2013-12-13 | 144 | 148 | 138 | 145 | 169,200 | 145 |
2013-12-12 | 147 | 148 | 144 | 144 | 95,900 | 144 |
2013-12-11 | 146 | 148 | 145 | 148 | 80,500 | 148 |
2013-12-10 | 146 | 148 | 144 | 146 | 127,100 | 146 |
2013-12-09 | 145 | 146 | 144 | 145 | 99,500 | 145 |
2013-12-06 | 144 | 146 | 143 | 145 | 83,800 | 145 |
2013-12-05 | 145 | 145 | 144 | 145 | 25,100 | 145 |
2013-12-04 | 146 | 146 | 143 | 144 | 57,200 | 144 |
2013-12-03 | 147 | 148 | 145 | 145 | 81,200 | 145 |
2013-12-02 | 145 | 147 | 144 | 147 | 110,500 | 147 |
2013-11-29 | 144 | 145 | 143 | 145 | 45,000 | 145 |
2013-11-28 | 142 | 144 | 142 | 143 | 43,400 | 143 |
2013-11-27 | 144 | 145 | 142 | 143 | 16,200 | 143 |
2013-11-26 | 143 | 144 | 142 | 143 | 28,200 | 143 |
2013-11-25 | 144 | 146 | 143 | 143 | 36,600 | 143 |
2013-11-22 | 145 | 146 | 144 | 144 | 58,200 | 144 |
2013-11-21 | 142 | 145 | 141 | 142 | 48,500 | 142 |
2013-11-20 | 142 | 143 | 142 | 143 | 29,800 | 143 |
2013-11-19 | 145 | 145 | 140 | 142 | 64,600 | 142 |
2013-11-18 | 148 | 148 | 144 | 144 | 82,700 | 144 |
2013-11-15 | 145 | 148 | 144 | 146 | 162,300 | 146 |
2013-11-14 | 142 | 145 | 141 | 142 | 100,400 | 142 |
2013-11-13 | 138 | 143 | 137 | 142 | 130,200 | 142 |
2013-11-12 | 137 | 140 | 137 | 139 | 35,100 | 139 |
2013-11-11 | 140 | 141 | 137 | 137 | 102,000 | 137 |
2013-11-08 | 139 | 141 | 139 | 140 | 40,200 | 140 |
2013-11-07 | 140 | 142 | 140 | 140 | 28,200 | 140 |
2013-11-06 | 139 | 141 | 139 | 140 | 46,500 | 140 |
2013-11-05 | 139 | 139 | 137 | 138 | 31,400 | 138 |
2013-11-01 | 139 | 141 | 136 | 138 | 89,800 | 138 |
2013-10-31 | 140 | 142 | 139 | 141 | 56,600 | 141 |
2013-10-30 | 146 | 147 | 142 | 142 | 100,200 | 142 |
2013-10-29 | 146 | 147 | 145 | 147 | 19,400 | 147 |
2013-10-28 | 147 | 147 | 145 | 147 | 33,000 | 147 |
2013-10-25 | 147 | 148 | 146 | 147 | 30,300 | 147 |
2013-10-24 | 145 | 149 | 145 | 149 | 78,700 | 149 |
2013-10-23 | 151 | 153 | 147 | 148 | 142,100 | 148 |
2013-10-22 | 149 | 150 | 147 | 150 | 84,700 | 150 |
2013-10-21 | 148 | 150 | 147 | 147 | 129,700 | 147 |
2013-10-18 | 147 | 147 | 143 | 146 | 69,700 | 146 |
2013-10-17 | 146 | 150 | 144 | 145 | 69,000 | 145 |
2013-10-16 | 145 | 148 | 145 | 145 | 29,800 | 145 |
2013-10-15 | 147 | 150 | 147 | 148 | 136,700 | 148 |
2013-10-11 | 146 | 149 | 146 | 148 | 127,300 | 148 |
2013-10-10 | 144 | 145 | 142 | 143 | 91,300 | 143 |
2013-10-09 | 137 | 143 | 137 | 143 | 126,200 | 143 |
2013-10-08 | 135 | 141 | 134 | 140 | 147,200 | 140 |
2013-10-07 | 137 | 142 | 136 | 136 | 147,200 | 136 |
2013-10-04 | 141 | 143 | 138 | 142 | 108,600 | 142 |
2013-10-03 | 145 | 145 | 142 | 143 | 58,100 | 143 |
2013-10-02 | 149 | 149 | 143 | 143 | 116,900 | 143 |
2013-10-01 | 151 | 152 | 147 | 147 | 237,100 | 147 |
2013-09-30 | 151 | 154 | 150 | 153 | 74,900 | 153 |
2013-09-27 | 153 | 153 | 149 | 153 | 101,500 | 153 |
2013-09-26 | 150 | 153 | 149 | 153 | 99,200 | 153 |
2013-09-25 | 154 | 155 | 151 | 152 | 137,100 | 152 |
2013-09-24 | 156 | 156 | 153 | 155 | 81,500 | 155 |
2013-09-20 | 157 | 158 | 153 | 157 | 191,200 | 157 |
2013-09-19 | 159 | 160 | 154 | 155 | 169,200 | 155 |
2013-09-18 | 154 | 159 | 154 | 155 | 278,400 | 155 |
2013-09-17 | 166 | 166 | 151 | 153 | 842,200 | 153 |
2013-09-13 | 180 | 183 | 172 | 173 | 735,500 | 173 |
2013-09-12 | 170 | 176 | 168 | 175 | 421,100 | 175 |
2013-09-11 | 172 | 172 | 166 | 170 | 197,900 | 170 |
2013-09-10 | 177 | 177 | 165 | 168 | 459,100 | 168 |
2013-09-09 | 169 | 180 | 164 | 174 | 1,420,200 | 174 |
2013-09-06 | 153 | 153 | 147 | 152 | 130,100 | 152 |
2013-09-05 | 155 | 156 | 152 | 154 | 99,400 | 154 |
2013-09-04 | 153 | 154 | 149 | 152 | 111,100 | 152 |
2013-09-03 | 156 | 156 | 151 | 152 | 223,900 | 152 |
2013-09-02 | 141 | 158 | 141 | 151 | 422,100 | 151 |
2013-08-30 | 142 | 142 | 137 | 141 | 53,300 | 141 |
2013-08-29 | 138 | 142 | 136 | 140 | 57,600 | 140 |
2013-08-28 | 139 | 139 | 131 | 137 | 176,700 | 137 |
2013-08-27 | 143 | 143 | 140 | 140 | 85,200 | 140 |
2013-08-26 | 144 | 144 | 142 | 144 | 40,300 | 144 |
2013-08-23 | 145 | 145 | 142 | 143 | 30,800 | 143 |
2013-08-22 | 142 | 143 | 141 | 142 | 21,100 | 142 |
2013-08-21 | 148 | 148 | 140 | 144 | 86,500 | 144 |
2013-08-20 | 147 | 151 | 145 | 148 | 58,900 | 148 |
2013-08-19 | 144 | 149 | 144 | 147 | 59,700 | 147 |
2013-08-16 | 140 | 146 | 139 | 145 | 58,300 | 145 |
2013-08-15 | 140 | 143 | 139 | 142 | 62,400 | 142 |
2013-08-14 | 142 | 143 | 141 | 142 | 50,900 | 142 |
2013-08-13 | 138 | 143 | 138 | 142 | 79,600 | 142 |
2013-08-12 | 144 | 144 | 137 | 138 | 81,100 | 138 |
2013-08-09 | 146 | 151 | 141 | 142 | 122,500 | 142 |
2013-08-08 | 151 | 151 | 142 | 147 | 109,200 | 147 |
2013-08-07 | 153 | 155 | 150 | 151 | 68,800 | 151 |
2013-08-06 | 156 | 158 | 153 | 157 | 68,100 | 157 |
2013-08-05 | 150 | 157 | 150 | 156 | 89,500 | 156 |
2013-08-02 | 148 | 153 | 145 | 150 | 110,500 | 150 |
2013-08-01 | 139 | 145 | 138 | 144 | 62,100 | 144 |
2013-07-31 | 148 | 148 | 142 | 142 | 44,400 | 142 |
2013-07-30 | 139 | 148 | 139 | 145 | 75,100 | 145 |
2013-07-29 | 153 | 153 | 136 | 139 | 193,900 | 139 |
2013-07-26 | 155 | 155 | 150 | 151 | 78,600 | 151 |
2013-07-25 | 161 | 161 | 155 | 155 | 86,600 | 155 |
2013-07-24 | 160 | 161 | 158 | 159 | 50,000 | 159 |
2013-07-23 | 160 | 163 | 158 | 162 | 52,400 | 162 |
2013-07-22 | 158 | 160 | 157 | 159 | 81,000 | 159 |
2013-07-19 | 162 | 167 | 157 | 159 | 127,600 | 159 |
2013-07-18 | 161 | 166 | 161 | 162 | 140,400 | 162 |
2013-07-17 | 170 | 170 | 164 | 164 | 140,300 | 164 |
2013-07-16 | 173 | 175 | 170 | 170 | 120,600 | 170 |
2013-07-12 | 180 | 180 | 172 | 172 | 123,400 | 172 |
2013-07-11 | 170 | 181 | 170 | 180 | 186,500 | 180 |
2013-07-10 | 180 | 181 | 172 | 174 | 119,600 | 174 |
2013-07-09 | 180 | 182 | 176 | 180 | 119,500 | 180 |
2013-07-08 | 189 | 192 | 173 | 177 | 645,500 | 177 |
2013-07-05 | 187 | 189 | 179 | 185 | 271,400 | 185 |
2013-07-04 | 174 | 193 | 174 | 182 | 1,005,100 | 182 |
2013-07-03 | 174 | 175 | 168 | 175 | 259,000 | 175 |
2013-07-02 | 168 | 178 | 166 | 175 | 565,600 | 175 |
2013-07-01 | 160 | 164 | 156 | 163 | 218,400 | 163 |
2013-06-28 | 151 | 163 | 150 | 157 | 493,700 | 157 |
2013-06-27 | 144 | 151 | 128 | 151 | 289,400 | 151 |
2013-06-26 | 162 | 162 | 138 | 146 | 299,200 | 146 |
2013-06-25 | 160 | 163 | 155 | 159 | 301,200 | 159 |
2013-06-24 | 165 | 168 | 163 | 165 | 152,500 | 165 |
2013-06-21 | 163 | 167 | 160 | 164 | 320,600 | 164 |
2013-06-20 | 168 | 174 | 166 | 170 | 101,400 | 170 |
2013-06-19 | 175 | 177 | 166 | 170 | 199,100 | 170 |
2013-06-18 | 165 | 182 | 164 | 172 | 510,300 | 172 |
2013-06-17 | 167 | 171 | 160 | 168 | 363,100 | 168 |
2013-06-14 | 189 | 195 | 167 | 168 | 2,121,500 | 168 |
2013-06-13 | 172 | 174 | 165 | 165 | 205,700 | 165 |
2013-06-12 | 167 | 177 | 160 | 176 | 283,700 | 176 |
2013-06-11 | 179 | 182 | 169 | 171 | 453,100 | 171 |
2013-06-10 | 163 | 178 | 162 | 178 | 719,600 | 178 |
2013-06-07 | 154 | 163 | 142 | 159 | 514,000 | 159 |
2013-06-06 | 166 | 176 | 151 | 169 | 428,000 | 169 |
2013-06-05 | 182 | 186 | 177 | 182 | 220,800 | 182 |
2013-06-04 | 163 | 177 | 163 | 177 | 210,300 | 177 |
2013-06-03 | 177 | 177 | 164 | 166 | 229,800 | 166 |
2013-05-31 | 176 | 187 | 172 | 177 | 241,500 | 177 |
2013-05-30 | 175 | 178 | 169 | 169 | 118,500 | 169 |
2013-05-29 | 175 | 185 | 172 | 180 | 166,200 | 180 |
2013-05-28 | 164 | 175 | 164 | 171 | 77,200 | 171 |
2013-05-27 | 165 | 176 | 162 | 167 | 330,400 | 167 |
2013-05-24 | 176 | 187 | 165 | 179 | 358,000 | 179 |
2013-05-23 | 196 | 198 | 171 | 171 | 373,900 | 171 |
2013-05-22 | 193 | 207 | 188 | 200 | 220,200 | 200 |
2013-05-21 | 206 | 206 | 195 | 197 | 260,200 | 197 |
2013-05-20 | 206 | 215 | 206 | 209 | 255,300 | 209 |
2013-05-17 | 189 | 215 | 187 | 206 | 273,900 | 206 |
2013-05-16 | 185 | 202 | 169 | 191 | 557,400 | 191 |
2013-05-15 | 219 | 219 | 189 | 192 | 683,900 | 192 |
2013-05-14 | 221 | 227 | 219 | 220 | 305,700 | 220 |
2013-05-13 | 233 | 235 | 223 | 225 | 439,600 | 225 |
2013-05-10 | 250 | 258 | 234 | 234 | 772,100 | 234 |
2013-05-09 | 234 | 256 | 229 | 248 | 1,299,600 | 248 |
2013-05-08 | 232 | 236 | 227 | 234 | 427,500 | 234 |
2013-05-07 | 234 | 238 | 225 | 231 | 646,700 | 231 |
2013-05-02 | 230 | 230 | 223 | 228 | 268,400 | 228 |
2013-05-01 | 218 | 239 | 217 | 228 | 1,317,400 | 228 |
2013-04-30 | 211 | 216 | 210 | 215 | 158,800 | 215 |
2013-04-26 | 220 | 223 | 212 | 212 | 216,300 | 212 |
2013-04-25 | 223 | 223 | 214 | 217 | 244,200 | 217 |
2013-04-24 | 233 | 234 | 216 | 220 | 631,200 | 220 |
2013-04-23 | 234 | 239 | 223 | 229 | 708,300 | 229 |
2013-04-22 | 226 | 247 | 223 | 234 | 1,639,800 | 234 |
2013-04-19 | 216 | 222 | 215 | 217 | 512,700 | 217 |
2013-04-18 | 212 | 219 | 202 | 212 | 649,700 | 212 |
2013-04-17 | 225 | 229 | 217 | 218 | 548,600 | 218 |
2013-04-16 | 210 | 231 | 209 | 220 | 622,100 | 220 |
2013-04-15 | 226 | 239 | 219 | 224 | 561,700 | 224 |
2013-04-12 | 214 | 241 | 214 | 241 | 598,300 | 241 |
2013-04-11 | 252 | 253 | 207 | 220 | 926,300 | 220 |
2013-04-10 | 243 | 267 | 223 | 234 | 1,411,900 | 234 |
2013-04-09 | 313 | 315 | 247 | 251 | 3,378,400 | 251 |
2013-04-08 | 218 | 287 | 217 | 281 | 5,950,900 | 281 |
2013-04-05 | 200 | 224 | 190 | 208 | 4,629,500 | 208 |
2013-04-04 | 168 | 178 | 158 | 178 | 1,600,200 | 178 |
2013-04-03 | 166 | 182 | 161 | 164 | 2,882,400 | 164 |
2013-04-02 | 134 | 158 | 127 | 158 | 1,780,700 | 158 |
2013-04-01 | 162 | 179 | 136 | 140 | 3,431,900 | 140 |
2013-03-29 | 147 | 149 | 143 | 148 | 753,100 | 148 |
2013-03-28 | 142 | 146 | 138 | 145 | 966,300 | 145 |
2013-03-27 | 130 | 143 | 127 | 141 | 1,039,300 | 141 |
2013-03-26 | 131 | 132 | 128 | 129 | 271,700 | 129 |
2013-03-25 | 132 | 136 | 130 | 131 | 632,000 | 131 |
2013-03-22 | 143 | 144 | 129 | 130 | 1,224,000 | 130 |
2013-03-21 | 147 | 148 | 140 | 142 | 481,100 | 142 |
2013-03-19 | 147 | 152 | 144 | 146 | 567,700 | 146 |
2013-03-18 | 145 | 153 | 140 | 151 | 1,316,800 | 151 |
2013-03-15 | 150 | 154 | 140 | 144 | 2,939,500 | 144 |
2013-03-14 | 177 | 187 | 174 | 182 | 1,104,500 | 182 |
2013-03-13 | 162 | 177 | 154 | 175 | 1,095,000 | 175 |
2013-03-12 | 172 | 197 | 160 | 161 | 3,215,200 | 161 |
2013-03-11 | 144 | 189 | 144 | 160 | 2,444,800 | 160 |
2013-03-08 | 139 | 144 | 130 | 141 | 588,500 | 141 |
2013-03-07 | 141 | 157 | 135 | 138 | 1,564,000 | 138 |
2013-03-06 | 130 | 145 | 129 | 139 | 969,300 | 139 |
2013-03-05 | 127 | 133 | 123 | 126 | 622,400 | 126 |
2013-03-04 | 120 | 126 | 119 | 126 | 622,400 | 126 |
2013-03-01 | 119 | 127 | 118 | 118 | 1,010,200 | 118 |
2013-02-28 | 115 | 117 | 113 | 117 | 266,100 | 117 |
2013-02-27 | 108 | 114 | 108 | 113 | 347,100 | 113 |
2013-02-26 | 106 | 109 | 104 | 109 | 301,300 | 109 |
2013-02-25 | 105 | 109 | 105 | 107 | 205,000 | 107 |
2013-02-22 | 103 | 105 | 102 | 104 | 102,600 | 104 |
2013-02-21 | 104 | 104 | 102 | 104 | 120,800 | 104 |
2013-02-20 | 104 | 106 | 101 | 105 | 261,600 | 105 |
2013-02-19 | 99 | 107 | 99 | 103 | 306,300 | 103 |
2013-02-18 | 96 | 102 | 96 | 101 | 144,000 | 101 |
2013-02-15 | 97 | 100 | 88 | 94 | 538,300 | 94 |
2013-02-14 | 103 | 104 | 94 | 99 | 495,500 | 99 |
2013-02-13 | 110 | 111 | 104 | 104 | 353,000 | 104 |
2013-02-12 | 112 | 113 | 110 | 110 | 164,400 | 110 |
2013-02-08 | 112 | 112 | 111 | 111 | 105,800 | 111 |
2013-02-07 | 113 | 114 | 111 | 112 | 105,400 | 112 |
2013-02-06 | 112 | 115 | 111 | 114 | 150,700 | 114 |
2013-02-05 | 113 | 116 | 110 | 110 | 368,600 | 110 |
2013-02-04 | 113 | 115 | 111 | 113 | 347,300 | 113 |
2013-02-01 | 113 | 114 | 110 | 113 | 273,100 | 113 |
2013-01-31 | 115 | 115 | 112 | 113 | 178,800 | 113 |
2013-01-30 | 109 | 116 | 106 | 115 | 592,500 | 115 |
2013-01-29 | 114 | 115 | 106 | 110 | 509,200 | 110 |
2013-01-28 | 117 | 118 | 113 | 115 | 466,100 | 115 |
2013-01-25 | 114 | 120 | 112 | 119 | 686,900 | 119 |
2013-01-24 | 114 | 115 | 113 | 114 | 66,900 | 114 |
2013-01-23 | 115 | 116 | 111 | 113 | 355,900 | 113 |
2013-01-22 | 116 | 119 | 114 | 115 | 336,300 | 115 |
2013-01-21 | 116 | 119 | 112 | 115 | 268,300 | 115 |
2013-01-18 | 112 | 116 | 110 | 115 | 371,400 | 115 |
2013-01-17 | 115 | 115 | 110 | 111 | 450,200 | 111 |
2013-01-16 | 118 | 127 | 110 | 115 | 1,747,900 | 115 |
2013-01-15 | 111 | 118 | 110 | 118 | 968,000 | 118 |
2013-01-11 | 112 | 112 | 108 | 110 | 288,800 | 110 |
2013-01-10 | 110 | 114 | 108 | 113 | 505,200 | 113 |
2013-01-09 | 109 | 110 | 106 | 109 | 260,800 | 109 |
2013-01-08 | 112 | 112 | 107 | 110 | 288,600 | 110 |
2013-01-07 | 110 | 112 | 107 | 112 | 692,300 | 112 |
2013-01-04 | 112 | 113 | 105 | 106 | 590,800 | 106 |
分割・併合履歴 : [2005-07-26]1株→2株