8927 (株)明豊エンタープライズ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 185 | 187 | 184 | 187 | 38,200 | 187 |
2021-12-29 | 182 | 185 | 181 | 185 | 86,600 | 185 |
2021-12-28 | 184 | 184 | 182 | 183 | 77,000 | 183 |
2021-12-27 | 182 | 184 | 181 | 184 | 169,000 | 184 |
2021-12-24 | 186 | 187 | 184 | 185 | 97,100 | 185 |
2021-12-23 | 189 | 189 | 185 | 186 | 106,100 | 186 |
2021-12-22 | 183 | 188 | 182 | 188 | 138,500 | 188 |
2021-12-21 | 182 | 183 | 181 | 182 | 124,500 | 182 |
2021-12-20 | 185 | 185 | 181 | 181 | 182,900 | 181 |
2021-12-17 | 188 | 188 | 184 | 186 | 257,900 | 186 |
2021-12-16 | 196 | 196 | 181 | 190 | 791,900 | 190 |
2021-12-15 | 199 | 204 | 196 | 204 | 461,600 | 204 |
2021-12-14 | 196 | 200 | 192 | 199 | 255,200 | 199 |
2021-12-13 | 192 | 195 | 191 | 195 | 83,200 | 195 |
2021-12-10 | 194 | 194 | 191 | 191 | 76,900 | 191 |
2021-12-09 | 193 | 195 | 191 | 194 | 134,300 | 194 |
2021-12-08 | 199 | 199 | 192 | 195 | 248,900 | 195 |
2021-12-07 | 197 | 199 | 193 | 199 | 169,400 | 199 |
2021-12-06 | 193 | 198 | 192 | 196 | 202,000 | 196 |
2021-12-03 | 185 | 192 | 184 | 191 | 148,600 | 191 |
2021-12-02 | 188 | 188 | 184 | 186 | 64,600 | 186 |
2021-12-01 | 183 | 189 | 183 | 187 | 107,400 | 187 |
2021-11-30 | 186 | 188 | 185 | 185 | 71,900 | 185 |
2021-11-29 | 185 | 189 | 185 | 186 | 74,300 | 186 |
2021-11-26 | 188 | 190 | 187 | 190 | 93,800 | 190 |
2021-11-25 | 190 | 190 | 189 | 189 | 28,000 | 189 |
2021-11-24 | 192 | 192 | 189 | 190 | 90,900 | 190 |
2021-11-22 | 192 | 192 | 190 | 192 | 33,600 | 192 |
2021-11-19 | 191 | 193 | 191 | 192 | 64,700 | 192 |
2021-11-18 | 190 | 193 | 189 | 193 | 97,700 | 193 |
2021-11-17 | 190 | 191 | 189 | 190 | 39,300 | 190 |
2021-11-16 | 190 | 192 | 189 | 191 | 53,100 | 191 |
2021-11-15 | 184 | 191 | 184 | 190 | 113,100 | 190 |
2021-11-12 | 185 | 186 | 184 | 185 | 39,200 | 185 |
2021-11-11 | 184 | 186 | 184 | 185 | 64,900 | 185 |
2021-11-10 | 183 | 185 | 183 | 185 | 42,000 | 185 |
2021-11-09 | 185 | 186 | 184 | 184 | 81,300 | 184 |
2021-11-08 | 186 | 186 | 184 | 185 | 77,800 | 185 |
2021-11-05 | 187 | 187 | 185 | 185 | 63,100 | 185 |
2021-11-04 | 187 | 189 | 186 | 188 | 57,400 | 188 |
2021-11-02 | 186 | 187 | 185 | 185 | 88,100 | 185 |
2021-11-01 | 187 | 187 | 185 | 186 | 57,400 | 186 |
2021-10-29 | 188 | 188 | 185 | 186 | 42,600 | 186 |
2021-10-28 | 185 | 188 | 185 | 187 | 61,300 | 187 |
2021-10-27 | 188 | 188 | 184 | 186 | 120,500 | 186 |
2021-10-26 | 186 | 188 | 186 | 188 | 36,300 | 188 |
2021-10-25 | 187 | 188 | 186 | 186 | 29,400 | 186 |
2021-10-22 | 187 | 189 | 186 | 188 | 48,000 | 188 |
2021-10-21 | 188 | 190 | 187 | 189 | 104,900 | 189 |
2021-10-20 | 188 | 189 | 187 | 188 | 45,400 | 188 |
2021-10-19 | 188 | 189 | 187 | 188 | 40,400 | 188 |
2021-10-18 | 189 | 190 | 187 | 189 | 70,300 | 189 |
2021-10-15 | 185 | 189 | 184 | 189 | 98,100 | 189 |
2021-10-14 | 183 | 185 | 183 | 185 | 60,600 | 185 |
2021-10-13 | 186 | 187 | 183 | 183 | 180,500 | 183 |
2021-10-12 | 188 | 189 | 186 | 188 | 71,800 | 188 |
2021-10-11 | 187 | 190 | 187 | 189 | 74,800 | 189 |
2021-10-08 | 186 | 188 | 186 | 187 | 61,800 | 187 |
2021-10-07 | 190 | 190 | 184 | 185 | 140,800 | 185 |
2021-10-06 | 189 | 191 | 186 | 188 | 67,800 | 188 |
2021-10-05 | 187 | 190 | 184 | 188 | 238,000 | 188 |
2021-10-04 | 194 | 194 | 187 | 188 | 239,900 | 188 |
2021-10-01 | 193 | 194 | 191 | 192 | 159,900 | 192 |
2021-09-30 | 196 | 197 | 194 | 194 | 96,100 | 194 |
2021-09-29 | 195 | 197 | 194 | 196 | 75,200 | 196 |
2021-09-28 | 198 | 198 | 194 | 197 | 156,800 | 197 |
2021-09-27 | 198 | 199 | 196 | 198 | 116,800 | 198 |
2021-09-24 | 193 | 197 | 193 | 195 | 207,000 | 195 |
2021-09-22 | 192 | 195 | 191 | 192 | 337,500 | 192 |
2021-09-21 | 194 | 195 | 191 | 192 | 471,600 | 192 |
2021-09-17 | 197 | 199 | 196 | 198 | 262,700 | 198 |
2021-09-16 | 201 | 201 | 197 | 199 | 687,500 | 199 |
2021-09-15 | 204 | 206 | 200 | 201 | 1,316,000 | 201 |
2021-09-14 | 223 | 233 | 220 | 228 | 1,062,400 | 228 |
2021-09-13 | 218 | 220 | 212 | 219 | 339,200 | 219 |
2021-09-10 | 208 | 216 | 208 | 216 | 258,000 | 216 |
2021-09-09 | 205 | 208 | 204 | 207 | 154,400 | 207 |
2021-09-08 | 204 | 206 | 204 | 205 | 55,500 | 205 |
2021-09-07 | 206 | 207 | 203 | 204 | 125,300 | 204 |
2021-09-06 | 205 | 206 | 204 | 206 | 85,800 | 206 |
2021-09-03 | 204 | 206 | 204 | 205 | 78,700 | 205 |
2021-09-02 | 205 | 206 | 202 | 205 | 167,300 | 205 |
2021-09-01 | 201 | 205 | 200 | 205 | 196,500 | 205 |
2021-08-31 | 201 | 202 | 199 | 201 | 176,600 | 201 |
2021-08-30 | 202 | 202 | 199 | 200 | 108,600 | 200 |
2021-08-27 | 197 | 201 | 197 | 201 | 154,200 | 201 |
2021-08-26 | 197 | 201 | 197 | 201 | 358,900 | 201 |
2021-08-25 | 213 | 215 | 191 | 198 | 1,886,200 | 198 |
2021-08-24 | 210 | 213 | 206 | 211 | 160,000 | 211 |
2021-08-23 | 207 | 212 | 207 | 209 | 61,000 | 209 |
2021-08-20 | 207 | 212 | 206 | 207 | 94,100 | 207 |
2021-08-19 | 210 | 212 | 206 | 206 | 69,700 | 206 |
2021-08-18 | 206 | 213 | 206 | 212 | 93,800 | 212 |
2021-08-17 | 212 | 214 | 206 | 206 | 178,300 | 206 |
2021-08-16 | 215 | 217 | 211 | 212 | 401,300 | 212 |
2021-08-13 | 221 | 222 | 218 | 218 | 89,600 | 218 |
2021-08-12 | 222 | 222 | 220 | 221 | 100,200 | 221 |
2021-08-11 | 219 | 221 | 215 | 221 | 160,900 | 221 |
2021-08-10 | 220 | 220 | 216 | 219 | 151,300 | 219 |
2021-08-06 | 220 | 222 | 215 | 217 | 262,200 | 217 |
2021-08-05 | 221 | 230 | 221 | 222 | 233,300 | 222 |
2021-08-04 | 226 | 227 | 220 | 223 | 202,600 | 223 |
2021-08-03 | 220 | 230 | 220 | 228 | 376,500 | 228 |
2021-08-02 | 226 | 228 | 219 | 223 | 544,100 | 223 |
2021-07-30 | 232 | 240 | 225 | 227 | 1,950,900 | 227 |
2021-07-29 | 235 | 238 | 224 | 226 | 1,484,900 | 226 |
2021-07-28 | 250 | 256 | 240 | 240 | 2,329,900 | 240 |
2021-07-27 | 258 | 269 | 245 | 250 | 4,533,800 | 250 |
2021-07-26 | 278 | 304 | 254 | 258 | 21,495,000 | 258 |
2021-07-21 | 231 | 249 | 228 | 249 | 16,072,800 | 249 |
2021-07-20 | 197 | 199 | 197 | 199 | 19,700 | 199 |
2021-07-19 | 197 | 200 | 197 | 199 | 40,200 | 199 |
2021-07-16 | 198 | 201 | 198 | 199 | 24,800 | 199 |
2021-07-15 | 200 | 201 | 198 | 198 | 57,700 | 198 |
2021-07-14 | 200 | 205 | 199 | 200 | 77,900 | 200 |
2021-07-13 | 201 | 203 | 199 | 199 | 34,500 | 199 |
2021-07-12 | 202 | 202 | 201 | 201 | 18,400 | 201 |
2021-07-09 | 198 | 201 | 198 | 201 | 34,500 | 201 |
2021-07-08 | 202 | 202 | 200 | 200 | 46,600 | 200 |
2021-07-07 | 202 | 203 | 202 | 203 | 21,700 | 203 |
2021-07-06 | 204 | 204 | 202 | 202 | 11,700 | 202 |
2021-07-05 | 203 | 204 | 202 | 204 | 27,600 | 204 |
2021-07-02 | 202 | 203 | 201 | 203 | 28,200 | 203 |
2021-07-01 | 201 | 202 | 200 | 202 | 23,100 | 202 |
2021-06-30 | 202 | 203 | 200 | 200 | 35,400 | 200 |
2021-06-29 | 202 | 203 | 201 | 203 | 33,500 | 203 |
2021-06-28 | 203 | 203 | 200 | 202 | 35,400 | 202 |
2021-06-25 | 201 | 201 | 199 | 199 | 28,000 | 199 |
2021-06-24 | 203 | 203 | 200 | 200 | 32,200 | 200 |
2021-06-23 | 203 | 204 | 201 | 201 | 78,600 | 201 |
2021-06-22 | 202 | 203 | 200 | 202 | 27,200 | 202 |
2021-06-21 | 200 | 203 | 199 | 200 | 76,400 | 200 |
2021-06-18 | 206 | 206 | 203 | 203 | 35,400 | 203 |
2021-06-17 | 205 | 206 | 203 | 206 | 91,100 | 206 |
2021-06-16 | 204 | 205 | 201 | 205 | 100,500 | 205 |
2021-06-15 | 214 | 217 | 202 | 204 | 824,400 | 204 |
2021-06-14 | 206 | 207 | 204 | 206 | 112,800 | 206 |
2021-06-11 | 205 | 205 | 203 | 205 | 22,600 | 205 |
2021-06-10 | 206 | 206 | 201 | 205 | 15,200 | 205 |
2021-06-09 | 204 | 206 | 203 | 205 | 52,400 | 205 |
2021-06-08 | 207 | 207 | 203 | 203 | 22,700 | 203 |
2021-06-07 | 206 | 208 | 206 | 206 | 57,800 | 206 |
2021-06-04 | 208 | 209 | 205 | 205 | 27,400 | 205 |
2021-06-03 | 204 | 207 | 204 | 207 | 23,400 | 207 |
2021-06-02 | 208 | 208 | 204 | 204 | 38,300 | 204 |
2021-06-01 | 205 | 207 | 204 | 206 | 11,100 | 206 |
2021-05-31 | 204 | 208 | 204 | 206 | 62,600 | 206 |
2021-05-28 | 203 | 204 | 201 | 204 | 20,100 | 204 |
2021-05-27 | 203 | 203 | 200 | 201 | 32,000 | 201 |
2021-05-26 | 204 | 204 | 201 | 201 | 27,800 | 201 |
2021-05-25 | 196 | 204 | 196 | 203 | 105,300 | 203 |
2021-05-24 | 197 | 198 | 196 | 196 | 6,900 | 196 |
2021-05-21 | 198 | 198 | 196 | 197 | 12,900 | 197 |
2021-05-20 | 192 | 196 | 192 | 196 | 16,400 | 196 |
2021-05-19 | 192 | 195 | 192 | 194 | 7,500 | 194 |
2021-05-18 | 192 | 195 | 192 | 194 | 11,400 | 194 |
2021-05-17 | 193 | 196 | 190 | 193 | 61,300 | 193 |
2021-05-14 | 195 | 195 | 191 | 195 | 44,100 | 195 |
2021-05-13 | 190 | 199 | 189 | 193 | 45,800 | 193 |
2021-05-12 | 195 | 197 | 189 | 192 | 97,900 | 192 |
2021-05-11 | 198 | 198 | 194 | 195 | 63,400 | 195 |
2021-05-10 | 199 | 199 | 198 | 198 | 5,900 | 198 |
2021-05-07 | 199 | 200 | 197 | 198 | 13,000 | 198 |
2021-05-06 | 199 | 199 | 196 | 199 | 20,400 | 199 |
2021-04-30 | 200 | 201 | 196 | 196 | 33,300 | 196 |
2021-04-28 | 199 | 199 | 195 | 198 | 50,500 | 198 |
2021-04-27 | 200 | 200 | 198 | 199 | 17,400 | 199 |
2021-04-26 | 201 | 201 | 196 | 199 | 34,500 | 199 |
2021-04-23 | 197 | 199 | 197 | 198 | 18,600 | 198 |
2021-04-22 | 200 | 200 | 197 | 197 | 33,900 | 197 |
2021-04-21 | 202 | 202 | 197 | 197 | 80,100 | 197 |
2021-04-20 | 202 | 203 | 202 | 202 | 16,800 | 202 |
2021-04-19 | 202 | 204 | 202 | 203 | 7,400 | 203 |
2021-04-16 | 202 | 203 | 202 | 203 | 14,700 | 203 |
2021-04-15 | 203 | 204 | 202 | 204 | 6,500 | 204 |
2021-04-14 | 204 | 205 | 202 | 204 | 8,100 | 204 |
2021-04-13 | 204 | 205 | 203 | 205 | 7,600 | 205 |
2021-04-12 | 206 | 206 | 202 | 205 | 13,100 | 205 |
2021-04-09 | 204 | 206 | 204 | 205 | 27,900 | 205 |
2021-04-08 | 203 | 205 | 202 | 204 | 17,000 | 204 |
2021-04-07 | 201 | 205 | 201 | 204 | 22,800 | 204 |
2021-04-06 | 203 | 204 | 203 | 203 | 20,000 | 203 |
2021-04-05 | 202 | 204 | 202 | 204 | 44,500 | 204 |
2021-04-02 | 203 | 204 | 202 | 202 | 40,600 | 202 |
2021-04-01 | 202 | 203 | 201 | 203 | 18,400 | 203 |
2021-03-31 | 203 | 203 | 201 | 202 | 9,000 | 202 |
2021-03-30 | 201 | 203 | 200 | 201 | 26,500 | 201 |
2021-03-29 | 205 | 205 | 202 | 202 | 19,100 | 202 |
2021-03-26 | 203 | 204 | 200 | 203 | 21,800 | 203 |
2021-03-25 | 200 | 202 | 199 | 202 | 24,900 | 202 |
2021-03-24 | 203 | 203 | 199 | 199 | 49,200 | 199 |
2021-03-23 | 205 | 205 | 202 | 202 | 67,500 | 202 |
2021-03-22 | 203 | 204 | 202 | 203 | 19,000 | 203 |
2021-03-19 | 200 | 203 | 200 | 202 | 40,200 | 202 |
2021-03-18 | 198 | 205 | 197 | 199 | 339,900 | 199 |
2021-03-17 | 210 | 211 | 208 | 209 | 179,100 | 209 |
2021-03-16 | 209 | 210 | 205 | 210 | 60,200 | 210 |
2021-03-15 | 209 | 209 | 205 | 208 | 27,800 | 208 |
2021-03-12 | 205 | 210 | 204 | 208 | 60,100 | 208 |
2021-03-11 | 203 | 205 | 200 | 204 | 41,700 | 204 |
2021-03-10 | 200 | 202 | 199 | 202 | 26,400 | 202 |
2021-03-09 | 200 | 201 | 198 | 201 | 16,900 | 201 |
2021-03-08 | 202 | 202 | 199 | 199 | 22,400 | 199 |
2021-03-05 | 200 | 201 | 198 | 198 | 23,400 | 198 |
2021-03-04 | 199 | 201 | 197 | 198 | 47,100 | 198 |
2021-03-03 | 200 | 202 | 198 | 199 | 25,600 | 199 |
2021-03-02 | 199 | 199 | 196 | 199 | 27,100 | 199 |
2021-03-01 | 200 | 201 | 197 | 197 | 48,900 | 197 |
2021-02-26 | 200 | 202 | 198 | 200 | 33,600 | 200 |
2021-02-25 | 202 | 204 | 201 | 202 | 13,500 | 202 |
2021-02-24 | 202 | 203 | 199 | 202 | 28,900 | 202 |
2021-02-22 | 204 | 205 | 200 | 204 | 76,000 | 204 |
2021-02-19 | 197 | 201 | 196 | 201 | 22,500 | 201 |
2021-02-18 | 201 | 201 | 196 | 197 | 34,000 | 197 |
2021-02-17 | 197 | 200 | 197 | 200 | 19,900 | 200 |
2021-02-16 | 200 | 203 | 197 | 197 | 36,400 | 197 |
2021-02-15 | 200 | 201 | 198 | 201 | 26,300 | 201 |
2021-02-12 | 203 | 203 | 195 | 201 | 85,300 | 201 |
2021-02-10 | 200 | 203 | 200 | 202 | 14,500 | 202 |
2021-02-09 | 201 | 205 | 201 | 202 | 20,100 | 202 |
2021-02-08 | 206 | 207 | 202 | 202 | 50,900 | 202 |
2021-02-05 | 200 | 206 | 200 | 203 | 50,000 | 203 |
2021-02-04 | 198 | 201 | 197 | 200 | 25,000 | 200 |
2021-02-03 | 197 | 199 | 195 | 199 | 26,700 | 199 |
2021-02-02 | 195 | 196 | 193 | 196 | 30,100 | 196 |
2021-02-01 | 194 | 195 | 193 | 194 | 9,800 | 194 |
2021-01-29 | 193 | 196 | 191 | 193 | 54,300 | 193 |
2021-01-28 | 192 | 195 | 192 | 193 | 31,300 | 193 |
2021-01-27 | 194 | 196 | 193 | 196 | 37,800 | 196 |
2021-01-26 | 194 | 195 | 192 | 193 | 24,200 | 193 |
2021-01-25 | 194 | 194 | 193 | 194 | 6,100 | 194 |
2021-01-22 | 193 | 194 | 193 | 193 | 8,900 | 193 |
2021-01-21 | 193 | 196 | 193 | 193 | 19,100 | 193 |
2021-01-20 | 196 | 196 | 193 | 195 | 13,300 | 195 |
2021-01-19 | 195 | 196 | 195 | 196 | 11,500 | 196 |
2021-01-18 | 194 | 196 | 194 | 194 | 16,500 | 194 |
2021-01-15 | 192 | 195 | 192 | 193 | 35,100 | 193 |
2021-01-14 | 194 | 195 | 191 | 194 | 40,200 | 194 |
2021-01-13 | 195 | 197 | 191 | 194 | 32,600 | 194 |
2021-01-12 | 196 | 196 | 191 | 195 | 52,400 | 195 |
2021-01-08 | 195 | 195 | 192 | 194 | 22,400 | 194 |
2021-01-07 | 197 | 197 | 194 | 197 | 22,700 | 197 |
2021-01-06 | 195 | 197 | 192 | 197 | 67,500 | 197 |
2021-01-05 | 195 | 195 | 193 | 195 | 22,000 | 195 |
2021-01-04 | 195 | 196 | 193 | 196 | 23,100 | 196 |
分割・併合履歴 : [2005-07-26]1株→2株