8927 (株)明豊エンタープライズの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	106	107	105	106	49,600	106
2015-12-29	103	107	102	105	67,600	105
2015-12-28	98	102	98	102	52,400	102
2015-12-25	97	99	96	98	215,500	98
2015-12-24	101	102	100	100	100,500	100
2015-12-22	102	103	101	102	155,200	102
2015-12-21	104	105	103	103	44,600	103
2015-12-18	107	108	104	104	110,000	104
2015-12-17	107	108	105	108	124,600	108
2015-12-16	108	109	104	107	323,100	107
2015-12-15	113	116	112	113	118,500	113
2015-12-14	112	115	112	115	35,000	115
2015-12-11	114	117	114	116	64,400	116
2015-12-10	113	119	113	115	161,500	115
2015-12-09	114	114	112	114	54,500	114
2015-12-08	116	117	114	115	39,300	115
2015-12-07	116	117	116	117	73,900	117
2015-12-04	114	117	114	115	120,200	115
2015-12-03	116	116	114	115	120,800	115
2015-12-02	115	117	114	116	143,900	116
2015-12-01	114	115	113	115	65,500	115
2015-11-30	114	116	112	114	122,400	114
2015-11-27	112	113	111	113	16,400	113
2015-11-26	112	113	112	112	35,200	112
2015-11-25	112	112	111	112	16,500	112
2015-11-24	110	112	110	112	37,300	112
2015-11-20	110	111	109	111	29,000	111
2015-11-19	110	112	110	111	29,500	111
2015-11-18	109	111	109	111	56,400	111
2015-11-17	111	112	110	110	39,900	110
2015-11-16	111	112	110	110	30,700	110
2015-11-13	111	112	111	111	19,600	111
2015-11-12	113	114	112	112	21,500	112
2015-11-11	112	114	112	114	60,800	114
2015-11-10	112	113	111	113	11,300	113
2015-11-09	113	113	110	113	72,900	113
2015-11-06	110	113	110	113	63,500	113
2015-11-05	110	110	109	110	49,100	110
2015-11-04	110	111	109	110	98,100	110
2015-11-02	111	112	110	110	42,100	110
2015-10-30	113	115	111	111	97,700	111
2015-10-29	113	115	113	115	75,200	115
2015-10-28	114	114	112	114	19,800	114
2015-10-27	117	117	113	113	57,900	113
2015-10-26	115	117	114	116	108,600	116
2015-10-23	113	115	112	114	304,400	114
2015-10-22	112	113	111	112	36,700	112
2015-10-21	110	114	110	113	109,500	113
2015-10-20	115	115	109	111	333,700	111
2015-10-19	116	117	112	115	230,000	115
2015-10-16	117	119	114	116	120,600	116
2015-10-15	110	120	110	116	397,000	116
2015-10-14	113	113	108	110	248,000	110
2015-10-13	115	117	114	114	140,100	114
2015-10-09	114	114	110	112	160,000	112
2015-10-08	113	114	113	113	51,400	113
2015-10-07	112	113	112	113	130,300	113
2015-10-06	114	114	111	113	158,400	113
2015-10-05	113	115	111	114	491,800	114
2015-10-02	110	127	110	116	5,698,500	116
2015-10-01	103	105	102	105	43,700	105
2015-09-30	102	104	101	104	19,300	104
2015-09-29	103	103	100	100	75,700	100
2015-09-28	103	105	102	104	34,700	104
2015-09-25	100	102	100	101	56,400	101
2015-09-24	100	102	100	100	23,000	100
2015-09-18	102	103	100	101	69,000	101
2015-09-17	103	104	101	101	98,900	101
2015-09-16	104	105	100	102	141,300	102
2015-09-15	110	110	104	104	234,600	104
2015-09-14	106	115	105	110	194,000	110
2015-09-11	103	107	103	107	54,900	107
2015-09-10	101	104	100	104	62,800	104
2015-09-09	100	102	98	102	44,900	102
2015-09-08	97	99	96	96	64,000	96
2015-09-07	98	100	94	96	78,400	96
2015-09-04	101	102	98	99	95,900	99
2015-09-03	103	105	101	101	80,800	101
2015-09-02	100	104	97	103	182,500	103
2015-09-01	108	108	102	102	223,000	102
2015-08-31	108	108	105	108	88,200	108
2015-08-28	106	109	105	108	154,000	108
2015-08-27	105	109	104	105	163,100	105
2015-08-26	97	105	97	103	123,600	103
2015-08-25	91	107	90	99	444,500	99
2015-08-24	110	113	101	101	302,600	101
2015-08-21	118	119	115	116	304,300	116
2015-08-20	121	123	120	121	39,900	121
2015-08-19	123	124	121	122	21,300	122
2015-08-18	120	124	120	123	77,800	123
2015-08-17	120	121	119	119	80,000	119
2015-08-14	123	123	120	121	44,200	121
2015-08-13	120	123	120	123	54,900	123
2015-08-12	123	123	120	121	154,600	121
2015-08-11	123	124	121	122	46,900	122
2015-08-10	125	125	118	122	239,500	122
2015-08-07	126	127	125	125	45,200	125
2015-08-06	128	129	126	126	63,100	126
2015-08-05	126	128	126	128	25,500	128
2015-08-04	128	128	126	126	68,900	126
2015-08-03	128	129	127	127	95,500	127
2015-07-31	126	131	126	129	129,400	129
2015-07-30	125	127	125	126	6,800	126
2015-07-29	126	128	124	127	139,500	127
2015-07-28	124	125	121	125	160,200	125
2015-07-27	126	128	125	125	48,500	125
2015-07-24	127	128	126	127	64,100	127
2015-07-23	126	127	126	126	8,400	126
2015-07-22	127	127	125	127	26,600	127
2015-07-21	126	127	125	127	44,900	127
2015-07-17	128	129	126	126	111,800	126
2015-07-16	127	129	125	128	98,900	128
2015-07-15	127	127	125	126	106,900	126
2015-07-14	124	127	124	126	120,200	126
2015-07-13	122	123	120	123	79,400	123
2015-07-10	120	123	120	120	53,900	120
2015-07-09	117	123	114	122	288,500	122
2015-07-08	125	135	122	123	663,700	123
2015-07-07	125	127	125	126	47,900	126
2015-07-06	127	128	123	124	113,000	124
2015-07-03	129	129	127	127	67,400	127
2015-07-02	130	132	129	130	123,800	130
2015-07-01	125	132	125	132	361,000	132
2015-06-30	128	128	125	126	41,000	126
2015-06-29	128	128	125	125	204,000	125
2015-06-26	130	131	129	130	36,200	130
2015-06-25	131	131	129	129	102,900	129
2015-06-24	130	131	129	130	232,600	130
2015-06-23	129	131	128	128	331,100	128
2015-06-22	130	130	128	128	117,300	128
2015-06-19	129	130	128	130	86,200	130
2015-06-18	130	130	128	128	124,600	128
2015-06-17	130	131	129	130	155,900	130
2015-06-16	132	134	129	129	278,900	129
2015-06-15	130	134	128	131	770,300	131
2015-06-12	142	146	140	145	143,400	145
2015-06-11	140	142	140	142	50,500	142
2015-06-10	142	145	139	139	222,300	139
2015-06-09	145	145	141	142	187,600	142
2015-06-08	146	150	145	146	204,500	146
2015-06-05	142	147	142	145	383,300	145
2015-06-04	151	151	141	144	655,400	144
2015-06-03	141	165	140	150	2,397,400	150
2015-06-02	140	141	139	141	84,800	141
2015-06-01	140	140	137	140	36,100	140
2015-05-29	138	139	137	139	77,500	139
2015-05-28	140	141	139	139	55,300	139
2015-05-27	139	141	136	140	165,200	140
2015-05-26	140	141	137	139	172,700	139
2015-05-25	137	141	135	141	194,500	141
2015-05-22	135	136	133	135	46,000	135
2015-05-21	137	138	134	134	53,000	134
2015-05-20	130	139	130	135	229,400	135
2015-05-19	130	130	128	129	108,000	129
2015-05-18	129	131	128	129	70,300	129
2015-05-15	131	132	128	128	110,600	128
2015-05-14	130	132	130	130	59,600	130
2015-05-13	132	132	130	130	105,300	130
2015-05-12	132	134	132	133	57,500	133
2015-05-11	134	134	133	133	73,700	133
2015-05-08	131	133	130	132	63,700	132
2015-05-07	130	132	130	132	114,000	132
2015-05-01	131	133	130	133	76,300	133
2015-04-30	138	138	125	131	445,400	131
2015-04-28	138	140	137	138	88,100	138
2015-04-27	140	140	138	139	64,800	139
2015-04-24	140	141	139	140	99,800	140
2015-04-23	142	142	140	140	79,100	140
2015-04-22	141	143	141	141	86,400	141
2015-04-21	143	143	140	141	96,400	141
2015-04-20	142	143	139	143	186,900	143
2015-04-17	146	146	143	143	183,700	143
2015-04-16	145	148	144	145	206,800	145
2015-04-15	145	146	143	144	173,000	144
2015-04-14	142	147	142	145	183,000	145
2015-04-13	144	144	141	144	189,900	144
2015-04-10	145	146	142	143	195,700	143
2015-04-09	148	148	142	143	492,000	143
2015-04-08	150	151	145	148	546,900	148
2015-04-07	145	153	143	153	968,900	153
2015-04-06	141	144	139	143	227,700	143
2015-04-03	139	141	138	141	230,900	141
2015-04-02	141	141	138	140	395,400	140
2015-04-01	144	156	140	141	2,714,400	141
2015-03-31	140	143	137	138	269,300	138
2015-03-30	139	139	136	138	309,700	138
2015-03-27	140	149	139	139	1,176,400	139
2015-03-26	145	145	136	138	630,300	138
2015-03-25	146	150	143	145	718,000	145
2015-03-24	145	174	145	147	7,372,900	147
2015-03-23	148	148	141	141	688,600	141
2015-03-20	149	153	146	149	806,700	149
2015-03-19	154	162	141	154	2,784,300	154
2015-03-18	152	191	150	157	15,663,600	157
2015-03-17	145	174	134	144	12,096,700	144
2015-03-16	128	133	125	130	534,400	130
2015-03-13	131	136	124	127	615,100	127
2015-03-12	120	135	120	128	635,300	128
2015-03-11	119	121	119	120	28,600	120
2015-03-10	120	121	119	120	61,700	120
2015-03-09	120	123	119	121	115,500	121
2015-03-06	123	123	121	121	25,800	121
2015-03-05	121	123	120	123	115,200	123
2015-03-04	124	124	121	123	143,700	123
2015-03-03	125	127	124	124	130,700	124
2015-03-02	125	125	123	124	143,100	124
2015-02-27	121	124	121	123	132,200	123
2015-02-26	121	121	120	121	73,000	121
2015-02-25	121	121	120	121	63,700	121
2015-02-24	123	123	121	121	73,100	121
2015-02-23	122	124	121	122	186,400	122
2015-02-20	122	122	120	121	56,000	121
2015-02-19	119	122	118	121	89,500	121
2015-02-18	118	120	116	119	150,200	119
2015-02-17	118	118	116	118	58,900	118
2015-02-16	118	120	118	118	39,900	118
2015-02-13	120	120	117	118	78,600	118
2015-02-12	120	120	118	120	70,700	120
2015-02-10	118	121	116	118	233,700	118
2015-02-09	119	119	116	116	77,600	116
2015-02-06	115	121	115	119	205,700	119
2015-02-05	114	119	113	118	209,500	118
2015-02-04	115	115	113	113	93,300	113
2015-02-03	114	115	112	113	125,900	113
2015-02-02	114	115	112	113	198,200	113
2015-01-30	122	123	115	115	443,000	115
2015-01-29	123	131	117	117	946,800	117
2015-01-28	113	148	113	128	3,977,200	128
2015-01-27	114	116	113	114	96,900	114
2015-01-26	114	114	112	112	141,900	112
2015-01-23	116	118	114	115	144,000	115
2015-01-22	116	117	115	116	82,000	116
2015-01-21	118	119	114	117	182,100	117
2015-01-20	120	121	118	120	162,700	120
2015-01-19	113	119	113	117	227,100	117
2015-01-16	113	114	110	112	252,200	112
2015-01-15	110	117	109	114	380,300	114
2015-01-14	111	112	110	110	39,100	110
2015-01-13	111	113	110	112	34,100	112
2015-01-09	112	113	111	111	45,300	111
2015-01-08	112	114	111	112	58,000	112
2015-01-07	110	112	110	112	39,500	112
2015-01-06	112	112	110	110	31,100	110
2015-01-05	111	113	111	112	51,400	112

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 [2015年度]

8927 (株)明豊エンタープライズの時系列データ [2015年度]