8927 (株)明豊エンタープライズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	126	128	126	128	97,700	128
2016-12-29	122	128	122	126	198,400	126
2016-12-28	124	125	123	123	66,400	123
2016-12-27	124	124	122	122	82,700	122
2016-12-26	122	124	121	123	79,600	123
2016-12-22	122	124	121	122	49,400	122
2016-12-21	126	127	122	122	163,400	122
2016-12-20	124	126	123	125	181,000	125
2016-12-19	123	124	121	123	370,600	123
2016-12-16	126	133	125	128	1,089,000	128
2016-12-15	134	140	133	140	340,000	140
2016-12-14	130	135	129	132	118,800	132
2016-12-13	128	131	125	131	191,000	131
2016-12-12	130	139	127	128	842,000	128
2016-12-09	121	126	121	125	135,100	125
2016-12-08	123	124	120	121	155,000	121
2016-12-07	117	124	117	121	418,400	121
2016-12-06	116	116	115	116	45,000	116
2016-12-05	114	116	113	114	47,500	114
2016-12-02	116	117	114	115	95,700	115
2016-12-01	117	117	114	114	64,000	114
2016-11-30	116	117	115	116	69,200	116
2016-11-29	114	116	114	115	22,100	115
2016-11-28	113	115	113	115	27,400	115
2016-11-25	116	116	112	114	74,000	114
2016-11-24	114	116	114	116	54,400	116
2016-11-22	114	115	114	114	58,600	114
2016-11-21	112	114	112	114	55,700	114
2016-11-18	112	114	112	112	85,400	112
2016-11-17	113	113	112	112	52,100	112
2016-11-16	111	113	111	111	92,500	111
2016-11-15	110	112	110	111	51,700	111
2016-11-14	109	111	109	110	37,000	110
2016-11-11	109	110	108	108	14,100	108
2016-11-10	108	110	107	108	65,000	108
2016-11-09	110	110	106	106	144,700	106
2016-11-08	111	111	109	111	27,900	111
2016-11-07	110	111	110	111	8,300	111
2016-11-04	111	111	110	110	106,200	110
2016-11-02	112	112	110	111	60,100	111
2016-11-01	112	112	111	112	52,700	112
2016-10-31	111	112	111	111	23,000	111
2016-10-28	111	111	110	111	30,000	111
2016-10-27	112	112	111	112	31,100	112
2016-10-26	111	112	110	112	31,300	112
2016-10-25	111	112	110	110	27,400	110
2016-10-24	111	111	110	110	15,600	110
2016-10-21	111	111	110	110	27,300	110
2016-10-20	112	112	110	111	70,700	111
2016-10-19	111	112	111	112	127,000	112
2016-10-17	110	111	110	110	71,500	110
2016-10-13	109	110	109	109	20,700	109
2016-10-12	110	110	109	109	18,800	109
2016-10-11	110	110	108	110	50,300	110
2016-10-07	110	110	109	109	28,500	109
2016-10-06	110	110	109	109	12,400	109
2016-10-05	109	111	109	110	11,700	110
2016-10-04	110	110	109	110	37,900	110
2016-10-03	111	111	109	109	17,800	109
2016-09-30	109	112	109	110	80,100	110
2016-09-29	109	110	109	109	52,800	109
2016-09-28	109	109	108	108	6,400	108
2016-09-27	108	110	108	109	54,400	109
2016-09-26	110	110	107	107	69,200	107
2016-09-23	109	110	107	110	114,600	110
2016-09-21	109	109	106	108	101,700	108
2016-09-20	109	110	108	108	69,700	108
2016-09-16	107	109	107	108	71,600	108
2016-09-15	120	121	106	107	1,632,900	107
2016-09-14	113	115	112	113	186,700	113
2016-09-13	112	114	112	113	133,200	113
2016-09-12	109	113	109	111	154,600	111
2016-09-09	110	110	109	109	40,400	109
2016-09-08	109	110	109	109	16,000	109
2016-09-07	108	110	108	110	54,200	110
2016-09-06	110	111	109	110	19,100	110
2016-09-05	109	111	109	109	38,800	109
2016-09-02	111	111	110	111	12,900	111
2016-09-01	111	112	109	109	40,600	109
2016-08-31	109	112	109	110	51,200	110
2016-08-30	109	109	107	109	50,700	109
2016-08-29	107	109	107	108	68,100	108
2016-08-26	106	107	105	105	53,900	105
2016-08-25	107	107	106	106	6,200	106
2016-08-24	108	109	106	106	38,600	106
2016-08-23	108	108	107	108	36,400	108
2016-08-22	106	108	106	107	26,500	107
2016-08-19	106	107	105	107	25,100	107
2016-08-18	106	106	104	106	72,100	106
2016-08-17	107	107	105	106	74,500	106
2016-08-16	109	109	107	107	62,900	107
2016-08-15	109	110	108	109	56,500	109
2016-08-12	110	111	109	109	33,300	109
2016-08-10	111	111	109	110	35,400	110
2016-08-09	111	111	109	111	62,500	111
2016-08-08	110	111	109	110	45,500	110
2016-08-05	109	112	108	109	76,700	109
2016-08-04	108	110	107	109	49,400	109
2016-08-03	108	110	108	108	26,200	108
2016-08-02	110	111	109	110	49,500	110
2016-08-01	112	112	109	110	84,000	110
2016-07-29	114	115	108	113	289,200	113
2016-07-28	115	116	112	114	182,400	114
2016-07-27	116	121	114	116	711,100	116
2016-07-26	118	121	114	116	717,100	116
2016-07-25	107	115	106	114	381,000	114
2016-07-22	108	109	107	107	82,100	107
2016-07-21	107	109	107	108	47,300	108
2016-07-20	109	109	106	107	33,500	107
2016-07-19	108	108	107	107	7,400	107
2016-07-15	108	109	108	108	31,100	108
2016-07-14	110	110	108	110	30,600	110
2016-07-13	110	110	108	108	51,700	108
2016-07-12	109	110	108	109	90,100	109
2016-07-11	106	108	106	107	19,700	107
2016-07-08	105	107	105	105	10,500	105
2016-07-07	106	107	105	106	18,500	106
2016-07-06	109	109	104	105	179,200	105
2016-07-05	109	110	108	109	39,100	109
2016-07-04	111	111	109	110	44,600	110
2016-07-01	109	110	108	109	29,500	109
2016-06-30	106	110	106	109	88,200	109
2016-06-29	104	106	104	105	57,500	105
2016-06-28	102	104	101	104	40,900	104
2016-06-27	99	103	99	103	70,400	103
2016-06-24	106	106	95	101	377,700	101
2016-06-23	105	106	102	105	130,500	105
2016-06-22	105	106	105	105	38,600	105
2016-06-21	106	107	103	106	141,800	106
2016-06-20	104	106	103	106	118,800	106
2016-06-17	103	104	101	103	99,600	103
2016-06-16	110	110	100	102	450,900	102
2016-06-15	114	117	109	110	764,600	110
2016-06-14	107	110	105	108	187,200	108
2016-06-13	111	112	107	107	223,200	107
2016-06-10	113	114	111	112	78,100	112
2016-06-09	114	114	112	113	88,200	113
2016-06-08	115	115	113	113	88,400	113
2016-06-07	113	114	112	114	54,400	114
2016-06-06	111	117	111	113	130,500	113
2016-06-03	110	115	110	114	144,200	114
2016-06-02	112	114	111	112	163,000	112
2016-06-01	110	125	110	115	1,778,300	115
2016-05-31	110	112	109	110	83,600	110
2016-05-30	109	111	109	109	39,400	109
2016-05-27	108	109	108	108	69,200	108
2016-05-26	108	109	107	107	39,800	107
2016-05-25	109	109	108	108	61,500	108
2016-05-24	108	109	106	108	45,900	108
2016-05-23	110	110	107	108	90,700	108
2016-05-20	108	110	107	109	65,200	109
2016-05-19	107	109	105	107	46,500	107
2016-05-18	109	112	105	107	179,200	107
2016-05-17	110	110	109	110	23,500	110
2016-05-16	108	112	108	108	74,100	108
2016-05-13	109	111	108	109	109,200	109
2016-05-12	114	115	109	109	132,100	109
2016-05-11	115	115	112	112	90,200	112
2016-05-10	111	113	110	112	79,700	112
2016-05-09	112	114	109	109	172,300	109
2016-05-06	107	120	107	109	866,200	109
2016-05-02	105	107	104	105	49,000	105
2016-04-28	110	111	106	107	83,800	107
2016-04-27	107	110	107	109	21,800	109
2016-04-26	111	111	107	107	71,000	107
2016-04-25	110	111	109	111	55,600	111
2016-04-22	108	111	108	109	102,600	109
2016-04-21	108	109	106	108	102,500	108
2016-04-20	106	107	105	107	29,200	107
2016-04-19	105	106	104	106	15,000	106
2016-04-18	104	106	104	104	39,900	104
2016-04-15	108	108	105	106	32,900	106
2016-04-14	107	109	106	106	48,200	106
2016-04-13	107	107	106	107	31,000	107
2016-04-12	103	108	103	106	116,900	106
2016-04-11	103	104	102	104	24,800	104
2016-04-08	100	104	100	104	43,400	104
2016-04-07	102	104	101	102	51,100	102
2016-04-06	103	104	101	102	91,300	102
2016-04-05	106	107	103	103	171,900	103
2016-04-04	105	108	105	107	78,600	107
2016-04-01	107	107	105	105	143,300	105
2016-03-31	106	111	106	107	378,300	107
2016-03-30	106	107	105	105	78,600	105
2016-03-29	106	107	105	105	80,800	105
2016-03-28	107	107	105	105	33,100	105
2016-03-25	106	107	106	106	60,800	106
2016-03-24	107	107	105	106	24,300	106
2016-03-23	107	107	106	107	59,500	107
2016-03-22	107	108	105	107	123,400	107
2016-03-18	105	107	104	105	95,800	105
2016-03-17	107	110	105	107	252,200	107
2016-03-16	112	112	106	106	602,500	106
2016-03-15	111	116	111	115	603,200	115
2016-03-14	109	111	109	110	150,500	110
2016-03-11	107	111	106	107	199,500	107
2016-03-10	105	109	105	108	154,900	108
2016-03-09	107	107	104	105	114,100	105
2016-03-08	111	112	106	108	173,700	108
2016-03-07	112	118	108	110	615,600	110
2016-03-04	105	108	105	106	197,500	106
2016-03-03	105	106	104	105	139,900	105
2016-03-02	105	106	102	104	155,900	104
2016-03-01	104	107	102	103	152,100	103
2016-02-29	105	106	103	103	53,300	103
2016-02-26	105	107	103	103	144,700	103
2016-02-25	103	106	102	105	119,200	105
2016-02-24	100	105	100	103	89,800	103
2016-02-23	103	105	101	104	176,400	104
2016-02-22	96	103	96	103	209,500	103
2016-02-19	95	97	95	97	65,500	97
2016-02-18	96	97	95	96	58,500	96
2016-02-17	97	98	93	94	136,900	94
2016-02-16	95	98	93	98	400,000	98
2016-02-15	89	96	88	95	352,500	95
2016-02-12	87	88	84	87	277,400	87
2016-02-10	94	95	88	91	268,100	91
2016-02-09	97	97	94	94	201,700	94
2016-02-08	98	101	97	100	185,400	100
2016-02-05	104	104	96	97	434,600	97
2016-02-04	108	116	102	103	1,039,800	103
2016-02-03	108	110	107	109	337,800	109
2016-02-02	110	117	108	113	1,057,000	113
2016-02-01	111	138	110	113	10,086,300	113
2016-01-29	94	106	92	101	1,166,300	101
2016-01-28	92	93	91	93	51,100	93
2016-01-27	92	93	91	91	68,400	91
2016-01-26	91	92	89	90	150,300	90
2016-01-25	92	94	90	94	191,600	94
2016-01-22	90	103	88	92	2,556,300	92
2016-01-21	92	94	85	85	193,000	85
2016-01-20	97	97	92	93	154,300	93
2016-01-19	94	97	94	96	144,200	96
2016-01-18	94	96	92	94	212,900	94
2016-01-15	101	101	98	98	195,300	98
2016-01-14	102	102	97	100	499,600	100
2016-01-13	101	104	101	104	186,500	104
2016-01-12	107	108	100	100	527,300	100
2016-01-08	112	113	106	108	653,200	108
2016-01-07	118	119	112	113	1,257,700	113
2016-01-06	109	145	109	118	10,931,800	118
2016-01-05	105	106	104	105	41,500	105
2016-01-04	105	106	104	105	27,600	105

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 [2016年度]

8927 (株)明豊エンタープライズの時系列データ [2016年度]