8927 (株)明豊エンタープライズ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 243 | 245 | 243 | 244 | 22,400 | 244 |
2019-12-27 | 246 | 247 | 243 | 243 | 35,000 | 243 |
2019-12-26 | 243 | 246 | 242 | 244 | 52,200 | 244 |
2019-12-25 | 245 | 245 | 242 | 245 | 46,500 | 245 |
2019-12-24 | 248 | 248 | 242 | 243 | 74,400 | 243 |
2019-12-23 | 251 | 252 | 245 | 246 | 34,300 | 246 |
2019-12-20 | 245 | 249 | 245 | 249 | 51,200 | 249 |
2019-12-19 | 244 | 250 | 244 | 247 | 52,900 | 247 |
2019-12-18 | 254 | 254 | 245 | 246 | 57,800 | 246 |
2019-12-17 | 251 | 253 | 251 | 251 | 37,500 | 251 |
2019-12-16 | 260 | 266 | 251 | 253 | 110,600 | 253 |
2019-12-13 | 252 | 260 | 252 | 260 | 86,200 | 260 |
2019-12-12 | 260 | 260 | 251 | 253 | 54,500 | 253 |
2019-12-11 | 258 | 258 | 255 | 258 | 44,900 | 258 |
2019-12-10 | 265 | 266 | 257 | 259 | 73,000 | 259 |
2019-12-09 | 265 | 266 | 264 | 265 | 31,200 | 265 |
2019-12-06 | 266 | 268 | 265 | 265 | 21,900 | 265 |
2019-12-05 | 268 | 269 | 265 | 266 | 27,800 | 266 |
2019-12-04 | 268 | 270 | 265 | 266 | 22,800 | 266 |
2019-12-03 | 268 | 271 | 267 | 268 | 26,000 | 268 |
2019-12-02 | 268 | 273 | 268 | 269 | 37,900 | 269 |
2019-11-29 | 267 | 268 | 264 | 268 | 38,400 | 268 |
2019-11-28 | 271 | 271 | 267 | 267 | 36,000 | 267 |
2019-11-27 | 268 | 271 | 267 | 269 | 24,700 | 269 |
2019-11-26 | 268 | 273 | 267 | 269 | 48,500 | 269 |
2019-11-25 | 263 | 277 | 263 | 268 | 50,500 | 268 |
2019-11-22 | 260 | 264 | 260 | 263 | 19,000 | 263 |
2019-11-21 | 272 | 272 | 260 | 261 | 54,700 | 261 |
2019-11-20 | 272 | 273 | 267 | 271 | 54,800 | 271 |
2019-11-19 | 271 | 275 | 270 | 274 | 33,700 | 274 |
2019-11-18 | 274 | 276 | 272 | 272 | 32,200 | 272 |
2019-11-15 | 269 | 274 | 268 | 270 | 45,300 | 270 |
2019-11-14 | 274 | 274 | 269 | 270 | 73,500 | 270 |
2019-11-13 | 276 | 276 | 271 | 272 | 36,000 | 272 |
2019-11-12 | 270 | 276 | 268 | 273 | 51,700 | 273 |
2019-11-11 | 268 | 272 | 266 | 267 | 71,500 | 267 |
2019-11-08 | 273 | 275 | 265 | 270 | 50,700 | 270 |
2019-11-07 | 274 | 276 | 272 | 274 | 36,700 | 274 |
2019-11-06 | 278 | 278 | 272 | 274 | 63,300 | 274 |
2019-11-05 | 283 | 283 | 278 | 278 | 44,300 | 278 |
2019-11-01 | 281 | 282 | 278 | 280 | 28,300 | 280 |
2019-10-31 | 281 | 283 | 280 | 282 | 33,500 | 282 |
2019-10-30 | 282 | 283 | 278 | 281 | 45,200 | 281 |
2019-10-29 | 281 | 284 | 279 | 280 | 43,000 | 280 |
2019-10-28 | 276 | 285 | 275 | 284 | 66,000 | 284 |
2019-10-25 | 278 | 278 | 272 | 275 | 53,900 | 275 |
2019-10-24 | 281 | 283 | 276 | 279 | 90,000 | 279 |
2019-10-23 | 281 | 283 | 278 | 281 | 108,500 | 281 |
2019-10-21 | 284 | 290 | 279 | 279 | 293,100 | 279 |
2019-10-18 | 290 | 290 | 282 | 286 | 175,400 | 286 |
2019-10-17 | 276 | 288 | 274 | 287 | 225,600 | 287 |
2019-10-16 | 277 | 280 | 270 | 274 | 132,100 | 274 |
2019-10-15 | 279 | 283 | 276 | 277 | 73,900 | 277 |
2019-10-11 | 278 | 281 | 273 | 279 | 116,500 | 279 |
2019-10-10 | 287 | 288 | 275 | 278 | 292,700 | 278 |
2019-10-09 | 269 | 292 | 266 | 285 | 633,800 | 285 |
2019-10-08 | 265 | 269 | 263 | 269 | 103,400 | 269 |
2019-10-07 | 264 | 266 | 260 | 265 | 76,700 | 265 |
2019-10-04 | 263 | 267 | 262 | 265 | 93,100 | 265 |
2019-10-03 | 251 | 262 | 251 | 261 | 82,900 | 261 |
2019-10-02 | 252 | 259 | 251 | 258 | 69,800 | 258 |
2019-10-01 | 246 | 255 | 246 | 254 | 56,800 | 254 |
2019-09-30 | 254 | 254 | 245 | 247 | 92,400 | 247 |
2019-09-27 | 264 | 266 | 252 | 253 | 171,000 | 253 |
2019-09-26 | 267 | 269 | 264 | 264 | 131,000 | 264 |
2019-09-25 | 263 | 270 | 259 | 269 | 182,500 | 269 |
2019-09-24 | 245 | 270 | 244 | 264 | 458,900 | 264 |
2019-09-20 | 245 | 248 | 240 | 242 | 115,400 | 242 |
2019-09-19 | 245 | 256 | 240 | 247 | 283,200 | 247 |
2019-09-18 | 242 | 245 | 238 | 239 | 136,500 | 239 |
2019-09-17 | 229 | 256 | 229 | 242 | 323,400 | 242 |
2019-09-13 | 261 | 261 | 251 | 255 | 251,300 | 255 |
2019-09-12 | 273 | 273 | 259 | 259 | 196,500 | 259 |
2019-09-11 | 265 | 270 | 262 | 270 | 118,800 | 270 |
2019-09-10 | 265 | 272 | 263 | 264 | 168,700 | 264 |
2019-09-09 | 269 | 269 | 263 | 267 | 101,200 | 267 |
2019-09-06 | 266 | 268 | 260 | 266 | 136,500 | 266 |
2019-09-05 | 272 | 277 | 263 | 266 | 206,200 | 266 |
2019-09-04 | 260 | 283 | 257 | 268 | 538,700 | 268 |
2019-09-03 | 272 | 277 | 264 | 265 | 565,000 | 265 |
2019-09-02 | 249 | 272 | 247 | 265 | 368,400 | 265 |
2019-08-30 | 233 | 257 | 233 | 251 | 306,200 | 251 |
2019-08-29 | 238 | 239 | 232 | 233 | 65,700 | 233 |
2019-08-28 | 243 | 243 | 238 | 240 | 43,600 | 240 |
2019-08-27 | 240 | 244 | 240 | 241 | 21,700 | 241 |
2019-08-26 | 238 | 246 | 238 | 239 | 38,800 | 239 |
2019-08-23 | 239 | 245 | 239 | 244 | 31,100 | 244 |
2019-08-22 | 240 | 241 | 238 | 238 | 11,600 | 238 |
2019-08-21 | 235 | 243 | 235 | 238 | 37,600 | 238 |
2019-08-20 | 242 | 242 | 237 | 238 | 48,100 | 238 |
2019-08-19 | 235 | 244 | 232 | 242 | 32,800 | 242 |
2019-08-16 | 235 | 235 | 229 | 232 | 17,000 | 232 |
2019-08-15 | 232 | 235 | 224 | 233 | 59,400 | 233 |
2019-08-14 | 238 | 240 | 232 | 235 | 47,800 | 235 |
2019-08-13 | 237 | 240 | 233 | 238 | 42,100 | 238 |
2019-08-09 | 242 | 247 | 240 | 242 | 27,500 | 242 |
2019-08-08 | 242 | 243 | 240 | 242 | 29,900 | 242 |
2019-08-07 | 238 | 247 | 238 | 241 | 66,100 | 241 |
2019-08-06 | 224 | 249 | 223 | 238 | 93,600 | 238 |
2019-08-05 | 243 | 246 | 239 | 240 | 57,300 | 240 |
2019-08-02 | 261 | 261 | 232 | 246 | 196,900 | 246 |
2019-08-01 | 260 | 265 | 258 | 264 | 77,400 | 264 |
2019-07-31 | 270 | 273 | 258 | 263 | 212,000 | 263 |
2019-07-30 | 276 | 276 | 268 | 269 | 117,400 | 269 |
2019-07-29 | 284 | 286 | 267 | 273 | 605,500 | 273 |
2019-07-26 | 277 | 285 | 277 | 279 | 326,300 | 279 |
2019-07-25 | 282 | 282 | 273 | 279 | 374,200 | 279 |
2019-07-24 | 294 | 295 | 278 | 285 | 1,505,400 | 285 |
2019-07-23 | 255 | 295 | 253 | 290 | 2,033,900 | 290 |
2019-07-22 | 251 | 257 | 244 | 252 | 84,800 | 252 |
2019-07-19 | 245 | 253 | 245 | 253 | 25,300 | 253 |
2019-07-18 | 248 | 248 | 244 | 246 | 31,500 | 246 |
2019-07-17 | 255 | 257 | 246 | 247 | 60,200 | 247 |
2019-07-16 | 261 | 263 | 255 | 255 | 115,500 | 255 |
2019-07-12 | 254 | 266 | 253 | 264 | 320,700 | 264 |
2019-07-11 | 246 | 255 | 246 | 252 | 39,900 | 252 |
2019-07-10 | 245 | 253 | 244 | 250 | 56,500 | 250 |
2019-07-09 | 247 | 249 | 245 | 248 | 50,200 | 248 |
2019-07-08 | 248 | 254 | 248 | 250 | 66,300 | 250 |
2019-07-05 | 259 | 260 | 251 | 253 | 149,600 | 253 |
2019-07-04 | 243 | 258 | 240 | 256 | 314,000 | 256 |
2019-07-03 | 235 | 240 | 234 | 238 | 44,000 | 238 |
2019-07-02 | 227 | 238 | 227 | 237 | 79,200 | 237 |
2019-07-01 | 225 | 229 | 224 | 228 | 57,800 | 228 |
2019-06-28 | 221 | 225 | 219 | 225 | 136,200 | 225 |
2019-06-27 | 215 | 220 | 215 | 220 | 49,600 | 220 |
2019-06-26 | 218 | 222 | 215 | 216 | 61,400 | 216 |
2019-06-25 | 219 | 221 | 218 | 220 | 49,400 | 220 |
2019-06-24 | 223 | 224 | 220 | 221 | 36,400 | 221 |
2019-06-21 | 223 | 226 | 221 | 221 | 56,800 | 221 |
2019-06-20 | 227 | 228 | 223 | 225 | 41,800 | 225 |
2019-06-19 | 229 | 229 | 224 | 227 | 45,300 | 227 |
2019-06-18 | 226 | 232 | 223 | 223 | 90,100 | 223 |
2019-06-17 | 222 | 230 | 222 | 227 | 124,900 | 227 |
2019-06-14 | 225 | 237 | 225 | 236 | 86,900 | 236 |
2019-06-13 | 234 | 234 | 227 | 228 | 44,900 | 228 |
2019-06-12 | 235 | 237 | 231 | 233 | 46,100 | 233 |
2019-06-11 | 230 | 236 | 228 | 234 | 48,000 | 234 |
2019-06-10 | 228 | 234 | 228 | 232 | 48,900 | 232 |
2019-06-07 | 224 | 230 | 223 | 226 | 56,900 | 226 |
2019-06-06 | 224 | 226 | 223 | 225 | 36,100 | 225 |
2019-06-05 | 226 | 229 | 226 | 227 | 29,300 | 227 |
2019-06-04 | 223 | 223 | 218 | 223 | 51,600 | 223 |
2019-06-03 | 226 | 227 | 220 | 221 | 74,600 | 221 |
2019-05-31 | 235 | 236 | 228 | 231 | 86,000 | 231 |
2019-05-30 | 237 | 241 | 235 | 236 | 56,200 | 236 |
2019-05-29 | 240 | 249 | 239 | 239 | 129,700 | 239 |
2019-05-28 | 231 | 250 | 231 | 243 | 228,800 | 243 |
2019-05-27 | 233 | 234 | 230 | 232 | 41,700 | 232 |
2019-05-24 | 224 | 233 | 224 | 230 | 50,700 | 230 |
2019-05-23 | 228 | 231 | 226 | 227 | 45,600 | 227 |
2019-05-22 | 226 | 234 | 226 | 229 | 83,000 | 229 |
2019-05-21 | 228 | 228 | 222 | 225 | 55,000 | 225 |
2019-05-20 | 229 | 231 | 224 | 228 | 69,700 | 228 |
2019-05-17 | 230 | 235 | 226 | 229 | 81,300 | 229 |
2019-05-16 | 231 | 234 | 222 | 226 | 80,500 | 226 |
2019-05-15 | 227 | 229 | 221 | 228 | 52,200 | 228 |
2019-05-14 | 226 | 227 | 213 | 221 | 210,900 | 221 |
2019-05-13 | 241 | 241 | 235 | 236 | 90,300 | 236 |
2019-05-10 | 242 | 247 | 240 | 242 | 60,800 | 242 |
2019-05-09 | 247 | 249 | 241 | 243 | 89,400 | 243 |
2019-05-08 | 258 | 258 | 248 | 249 | 150,100 | 249 |
2019-05-07 | 256 | 259 | 253 | 258 | 59,800 | 258 |
2019-04-26 | 251 | 257 | 247 | 256 | 157,000 | 256 |
2019-04-25 | 250 | 267 | 250 | 256 | 752,200 | 256 |
2019-04-24 | 241 | 246 | 241 | 244 | 71,100 | 244 |
2019-04-23 | 247 | 249 | 241 | 242 | 161,100 | 242 |
2019-04-22 | 251 | 253 | 248 | 249 | 88,900 | 249 |
2019-04-19 | 251 | 256 | 249 | 253 | 75,500 | 253 |
2019-04-18 | 255 | 255 | 249 | 250 | 68,400 | 250 |
2019-04-17 | 251 | 257 | 251 | 254 | 63,100 | 254 |
2019-04-16 | 252 | 256 | 250 | 251 | 71,300 | 251 |
2019-04-15 | 250 | 255 | 249 | 250 | 50,100 | 250 |
2019-04-12 | 257 | 259 | 249 | 249 | 86,200 | 249 |
2019-04-11 | 253 | 258 | 245 | 257 | 339,100 | 257 |
2019-04-10 | 261 | 261 | 252 | 255 | 149,400 | 255 |
2019-04-09 | 265 | 268 | 262 | 262 | 133,300 | 262 |
2019-04-08 | 271 | 272 | 266 | 268 | 116,600 | 268 |
2019-04-05 | 267 | 269 | 262 | 266 | 154,100 | 266 |
2019-04-04 | 272 | 276 | 267 | 269 | 426,100 | 269 |
2019-04-03 | 268 | 281 | 263 | 280 | 560,300 | 280 |
2019-04-02 | 281 | 289 | 266 | 271 | 473,000 | 271 |
2019-04-01 | 305 | 306 | 280 | 282 | 638,900 | 282 |
2019-03-29 | 307 | 318 | 298 | 299 | 454,400 | 299 |
2019-03-28 | 299 | 309 | 290 | 306 | 507,500 | 306 |
2019-03-27 | 290 | 302 | 288 | 300 | 454,000 | 300 |
2019-03-26 | 296 | 301 | 288 | 288 | 180,800 | 288 |
2019-03-25 | 296 | 302 | 291 | 293 | 337,700 | 293 |
2019-03-22 | 298 | 304 | 286 | 304 | 441,400 | 304 |
2019-03-20 | 272 | 307 | 272 | 299 | 1,271,300 | 299 |
2019-03-19 | 280 | 282 | 270 | 278 | 407,500 | 278 |
2019-03-18 | 259 | 282 | 257 | 281 | 417,500 | 281 |
2019-03-15 | 280 | 280 | 267 | 267 | 367,200 | 267 |
2019-03-14 | 257 | 276 | 256 | 276 | 245,600 | 276 |
2019-03-13 | 260 | 260 | 256 | 257 | 72,000 | 257 |
2019-03-12 | 247 | 265 | 246 | 260 | 211,500 | 260 |
2019-03-11 | 244 | 249 | 242 | 245 | 113,400 | 245 |
2019-03-08 | 253 | 257 | 246 | 247 | 163,400 | 247 |
2019-03-07 | 265 | 265 | 257 | 259 | 166,900 | 259 |
2019-03-06 | 277 | 277 | 262 | 268 | 219,400 | 268 |
2019-03-05 | 265 | 283 | 265 | 273 | 658,000 | 273 |
2019-03-04 | 247 | 287 | 247 | 270 | 1,195,800 | 270 |
2019-03-01 | 241 | 245 | 241 | 245 | 47,700 | 245 |
2019-02-28 | 243 | 247 | 241 | 241 | 38,600 | 241 |
2019-02-27 | 249 | 249 | 245 | 245 | 41,700 | 245 |
2019-02-26 | 249 | 250 | 245 | 246 | 32,700 | 246 |
2019-02-25 | 241 | 250 | 241 | 247 | 89,500 | 247 |
2019-02-22 | 242 | 245 | 241 | 242 | 59,500 | 242 |
2019-02-21 | 251 | 251 | 245 | 245 | 59,700 | 245 |
2019-02-20 | 253 | 253 | 248 | 249 | 40,800 | 249 |
2019-02-19 | 255 | 258 | 251 | 251 | 55,900 | 251 |
2019-02-18 | 253 | 255 | 250 | 253 | 45,400 | 253 |
2019-02-15 | 255 | 255 | 246 | 251 | 97,200 | 251 |
2019-02-14 | 262 | 265 | 256 | 257 | 57,400 | 257 |
2019-02-13 | 260 | 264 | 255 | 264 | 63,000 | 264 |
2019-02-12 | 255 | 259 | 253 | 258 | 86,000 | 258 |
2019-02-08 | 269 | 269 | 255 | 258 | 137,800 | 258 |
2019-02-07 | 269 | 271 | 266 | 269 | 72,200 | 269 |
2019-02-06 | 278 | 278 | 268 | 268 | 99,600 | 268 |
2019-02-05 | 272 | 277 | 271 | 273 | 88,500 | 273 |
2019-02-04 | 266 | 274 | 266 | 272 | 71,800 | 272 |
2019-02-01 | 270 | 272 | 263 | 266 | 103,000 | 266 |
2019-01-31 | 262 | 271 | 262 | 265 | 67,900 | 265 |
2019-01-30 | 276 | 277 | 260 | 263 | 156,200 | 263 |
2019-01-29 | 272 | 279 | 271 | 275 | 229,500 | 275 |
2019-01-28 | 273 | 294 | 271 | 288 | 440,600 | 288 |
2019-01-25 | 266 | 273 | 266 | 269 | 144,700 | 269 |
2019-01-24 | 259 | 274 | 258 | 266 | 124,400 | 266 |
2019-01-23 | 253 | 262 | 253 | 259 | 86,000 | 259 |
2019-01-22 | 263 | 266 | 254 | 259 | 78,100 | 259 |
2019-01-21 | 272 | 278 | 261 | 261 | 138,600 | 261 |
2019-01-18 | 261 | 279 | 255 | 264 | 165,600 | 264 |
2019-01-17 | 256 | 263 | 256 | 258 | 80,000 | 258 |
2019-01-16 | 257 | 265 | 254 | 254 | 84,000 | 254 |
2019-01-15 | 248 | 258 | 248 | 257 | 81,000 | 257 |
2019-01-11 | 253 | 260 | 250 | 251 | 108,000 | 251 |
2019-01-10 | 254 | 257 | 250 | 253 | 109,200 | 253 |
2019-01-09 | 261 | 267 | 255 | 255 | 219,000 | 255 |
2019-01-08 | 248 | 280 | 245 | 264 | 424,300 | 264 |
2019-01-07 | 240 | 247 | 240 | 243 | 149,400 | 243 |
2019-01-04 | 233 | 238 | 230 | 236 | 90,400 | 236 |
分割・併合履歴 : [2005-07-26]1株→2株