8927 (株)明豊エンタープライズ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 240 | 250 | 240 | 246 | 516,800 | 246 |
2023-12-28 | 231 | 235 | 230 | 235 | 94,300 | 235 |
2023-12-27 | 228 | 231 | 227 | 231 | 69,600 | 231 |
2023-12-26 | 227 | 228 | 226 | 228 | 33,700 | 228 |
2023-12-25 | 231 | 232 | 225 | 227 | 69,400 | 227 |
2023-12-22 | 229 | 231 | 229 | 229 | 33,600 | 229 |
2023-12-21 | 230 | 232 | 227 | 228 | 84,100 | 228 |
2023-12-20 | 234 | 234 | 230 | 233 | 114,700 | 233 |
2023-12-19 | 233 | 236 | 227 | 234 | 166,400 | 234 |
2023-12-18 | 236 | 238 | 227 | 234 | 529,400 | 234 |
2023-12-15 | 224 | 229 | 223 | 227 | 143,100 | 227 |
2023-12-14 | 228 | 228 | 222 | 224 | 90,400 | 224 |
2023-12-13 | 225 | 226 | 223 | 226 | 27,000 | 226 |
2023-12-12 | 224 | 225 | 222 | 225 | 99,200 | 225 |
2023-12-11 | 224 | 226 | 223 | 224 | 37,100 | 224 |
2023-12-08 | 223 | 226 | 222 | 224 | 85,600 | 224 |
2023-12-07 | 230 | 230 | 228 | 228 | 22,900 | 228 |
2023-12-06 | 228 | 231 | 228 | 231 | 42,800 | 231 |
2023-12-05 | 230 | 231 | 225 | 228 | 57,400 | 228 |
2023-12-04 | 233 | 233 | 228 | 231 | 33,400 | 231 |
2023-12-01 | 230 | 232 | 230 | 231 | 24,200 | 231 |
2023-11-30 | 230 | 233 | 227 | 232 | 71,800 | 232 |
2023-11-29 | 228 | 229 | 223 | 229 | 78,200 | 229 |
2023-11-28 | 232 | 232 | 224 | 228 | 122,400 | 228 |
2023-11-27 | 233 | 233 | 230 | 232 | 36,900 | 232 |
2023-11-24 | 226 | 232 | 226 | 232 | 134,100 | 232 |
2023-11-22 | 225 | 228 | 225 | 226 | 40,000 | 226 |
2023-11-21 | 223 | 226 | 221 | 225 | 58,900 | 225 |
2023-11-20 | 225 | 226 | 222 | 223 | 35,700 | 223 |
2023-11-17 | 226 | 226 | 223 | 224 | 35,000 | 224 |
2023-11-16 | 221 | 225 | 218 | 225 | 159,800 | 225 |
2023-11-15 | 219 | 221 | 218 | 221 | 37,800 | 221 |
2023-11-14 | 219 | 220 | 218 | 218 | 20,900 | 218 |
2023-11-13 | 221 | 221 | 217 | 219 | 33,600 | 219 |
2023-11-10 | 218 | 221 | 217 | 221 | 64,500 | 221 |
2023-11-09 | 222 | 222 | 215 | 218 | 96,900 | 218 |
2023-11-08 | 226 | 226 | 218 | 222 | 134,200 | 222 |
2023-11-07 | 227 | 227 | 225 | 225 | 15,400 | 225 |
2023-11-06 | 225 | 227 | 224 | 227 | 43,300 | 227 |
2023-11-02 | 232 | 232 | 224 | 225 | 73,900 | 225 |
2023-11-01 | 228 | 229 | 227 | 229 | 47,100 | 229 |
2023-10-31 | 227 | 230 | 224 | 227 | 43,400 | 227 |
2023-10-30 | 227 | 230 | 226 | 226 | 70,600 | 226 |
2023-10-27 | 229 | 231 | 228 | 230 | 39,200 | 230 |
2023-10-26 | 231 | 231 | 228 | 229 | 26,200 | 229 |
2023-10-25 | 233 | 235 | 231 | 231 | 29,900 | 231 |
2023-10-24 | 230 | 234 | 226 | 232 | 124,400 | 232 |
2023-10-23 | 237 | 237 | 230 | 230 | 96,700 | 230 |
2023-10-20 | 236 | 238 | 231 | 237 | 111,600 | 237 |
2023-10-19 | 236 | 237 | 230 | 237 | 162,100 | 237 |
2023-10-18 | 232 | 237 | 231 | 237 | 126,200 | 237 |
2023-10-17 | 226 | 233 | 225 | 232 | 119,600 | 232 |
2023-10-16 | 232 | 232 | 223 | 224 | 291,800 | 224 |
2023-10-13 | 228 | 230 | 225 | 225 | 65,900 | 225 |
2023-10-12 | 228 | 232 | 227 | 232 | 55,600 | 232 |
2023-10-11 | 232 | 234 | 228 | 229 | 123,200 | 229 |
2023-10-10 | 229 | 232 | 229 | 230 | 70,600 | 230 |
2023-10-06 | 226 | 229 | 226 | 227 | 31,000 | 227 |
2023-10-05 | 221 | 227 | 220 | 226 | 79,100 | 226 |
2023-10-04 | 223 | 226 | 217 | 217 | 214,400 | 217 |
2023-10-03 | 237 | 237 | 227 | 227 | 163,600 | 227 |
2023-10-02 | 236 | 240 | 234 | 234 | 183,700 | 234 |
2023-09-29 | 236 | 237 | 233 | 233 | 50,900 | 233 |
2023-09-28 | 237 | 239 | 236 | 236 | 64,100 | 236 |
2023-09-27 | 233 | 237 | 233 | 237 | 74,100 | 237 |
2023-09-26 | 236 | 237 | 234 | 234 | 35,600 | 234 |
2023-09-25 | 235 | 239 | 234 | 236 | 158,700 | 236 |
2023-09-22 | 229 | 234 | 227 | 234 | 159,300 | 234 |
2023-09-21 | 231 | 232 | 228 | 230 | 87,700 | 230 |
2023-09-20 | 232 | 236 | 229 | 229 | 131,700 | 229 |
2023-09-19 | 228 | 234 | 227 | 233 | 143,900 | 233 |
2023-09-15 | 231 | 232 | 223 | 230 | 294,600 | 230 |
2023-09-14 | 230 | 234 | 229 | 231 | 363,800 | 231 |
2023-09-13 | 236 | 236 | 230 | 234 | 235,100 | 234 |
2023-09-12 | 231 | 236 | 231 | 236 | 154,600 | 236 |
2023-09-11 | 232 | 232 | 226 | 232 | 187,400 | 232 |
2023-09-08 | 231 | 232 | 229 | 231 | 85,200 | 231 |
2023-09-07 | 233 | 233 | 230 | 232 | 56,200 | 232 |
2023-09-06 | 230 | 233 | 228 | 233 | 148,300 | 233 |
2023-09-05 | 230 | 230 | 228 | 230 | 77,200 | 230 |
2023-09-04 | 225 | 232 | 225 | 231 | 164,400 | 231 |
2023-09-01 | 221 | 225 | 220 | 222 | 128,800 | 222 |
2023-08-31 | 221 | 222 | 220 | 220 | 36,900 | 220 |
2023-08-30 | 221 | 224 | 219 | 220 | 81,700 | 220 |
2023-08-29 | 219 | 222 | 218 | 219 | 95,800 | 219 |
2023-08-28 | 213 | 220 | 210 | 217 | 176,900 | 217 |
2023-08-25 | 213 | 215 | 212 | 213 | 43,800 | 213 |
2023-08-24 | 214 | 215 | 213 | 214 | 70,900 | 214 |
2023-08-23 | 213 | 215 | 212 | 215 | 72,000 | 215 |
2023-08-22 | 212 | 213 | 211 | 213 | 23,700 | 213 |
2023-08-21 | 210 | 212 | 209 | 210 | 77,300 | 210 |
2023-08-18 | 209 | 212 | 208 | 209 | 98,300 | 209 |
2023-08-17 | 213 | 213 | 209 | 211 | 105,000 | 211 |
2023-08-16 | 214 | 216 | 213 | 214 | 56,200 | 214 |
2023-08-15 | 214 | 216 | 214 | 216 | 57,600 | 216 |
2023-08-14 | 216 | 218 | 213 | 213 | 75,200 | 213 |
2023-08-10 | 218 | 218 | 214 | 218 | 89,900 | 218 |
2023-08-09 | 216 | 219 | 215 | 218 | 93,500 | 218 |
2023-08-08 | 219 | 220 | 215 | 217 | 87,800 | 217 |
2023-08-07 | 218 | 220 | 216 | 219 | 68,400 | 219 |
2023-08-04 | 216 | 219 | 214 | 218 | 148,900 | 218 |
2023-08-03 | 213 | 217 | 212 | 215 | 175,100 | 215 |
2023-08-02 | 219 | 221 | 214 | 214 | 239,100 | 214 |
2023-08-01 | 225 | 225 | 219 | 220 | 268,200 | 220 |
2023-07-31 | 228 | 228 | 222 | 227 | 349,900 | 227 |
2023-07-28 | 220 | 234 | 220 | 230 | 547,300 | 230 |
2023-07-27 | 243 | 243 | 240 | 243 | 740,200 | 243 |
2023-07-26 | 243 | 245 | 238 | 244 | 530,200 | 244 |
2023-07-25 | 246 | 247 | 242 | 242 | 463,300 | 242 |
2023-07-24 | 245 | 248 | 244 | 245 | 336,700 | 245 |
2023-07-21 | 247 | 248 | 244 | 244 | 279,400 | 244 |
2023-07-20 | 248 | 251 | 247 | 248 | 141,100 | 248 |
2023-07-19 | 243 | 249 | 243 | 249 | 164,600 | 249 |
2023-07-18 | 238 | 246 | 237 | 243 | 324,400 | 243 |
2023-07-14 | 243 | 243 | 238 | 238 | 160,900 | 238 |
2023-07-13 | 246 | 246 | 242 | 244 | 96,800 | 244 |
2023-07-12 | 252 | 252 | 238 | 243 | 229,200 | 243 |
2023-07-11 | 255 | 256 | 250 | 252 | 133,100 | 252 |
2023-07-10 | 255 | 255 | 251 | 254 | 94,200 | 254 |
2023-07-07 | 254 | 257 | 252 | 256 | 81,100 | 256 |
2023-07-06 | 254 | 258 | 252 | 253 | 117,400 | 253 |
2023-07-05 | 255 | 256 | 253 | 255 | 50,800 | 255 |
2023-07-04 | 251 | 257 | 250 | 257 | 101,200 | 257 |
2023-07-03 | 251 | 254 | 250 | 251 | 95,600 | 251 |
2023-06-30 | 254 | 254 | 248 | 251 | 94,900 | 251 |
2023-06-29 | 254 | 256 | 252 | 254 | 119,600 | 254 |
2023-06-28 | 254 | 256 | 252 | 254 | 111,400 | 254 |
2023-06-27 | 252 | 254 | 247 | 254 | 95,500 | 254 |
2023-06-26 | 253 | 254 | 250 | 253 | 91,600 | 253 |
2023-06-23 | 256 | 258 | 248 | 254 | 165,400 | 254 |
2023-06-22 | 256 | 258 | 254 | 255 | 115,900 | 255 |
2023-06-21 | 257 | 259 | 254 | 258 | 77,400 | 258 |
2023-06-20 | 262 | 262 | 256 | 259 | 123,500 | 259 |
2023-06-19 | 260 | 263 | 256 | 262 | 163,300 | 262 |
2023-06-16 | 250 | 260 | 247 | 259 | 336,000 | 259 |
2023-06-15 | 255 | 258 | 244 | 250 | 656,500 | 250 |
2023-06-14 | 244 | 249 | 236 | 241 | 189,000 | 241 |
2023-06-13 | 250 | 250 | 234 | 242 | 209,100 | 242 |
2023-06-12 | 250 | 252 | 246 | 252 | 162,600 | 252 |
2023-06-09 | 243 | 250 | 242 | 250 | 91,000 | 250 |
2023-06-08 | 247 | 248 | 240 | 242 | 106,100 | 242 |
2023-06-07 | 247 | 249 | 242 | 247 | 95,800 | 247 |
2023-06-06 | 241 | 247 | 239 | 246 | 105,100 | 246 |
2023-06-05 | 240 | 242 | 239 | 240 | 85,800 | 240 |
2023-06-02 | 237 | 239 | 233 | 239 | 90,700 | 239 |
2023-06-01 | 232 | 236 | 232 | 236 | 46,600 | 236 |
2023-05-31 | 231 | 234 | 231 | 233 | 35,400 | 233 |
2023-05-30 | 232 | 232 | 229 | 232 | 75,200 | 232 |
2023-05-29 | 237 | 237 | 233 | 233 | 28,000 | 233 |
2023-05-26 | 235 | 237 | 234 | 234 | 33,400 | 234 |
2023-05-25 | 232 | 235 | 232 | 235 | 35,800 | 235 |
2023-05-24 | 231 | 233 | 231 | 232 | 12,700 | 232 |
2023-05-23 | 232 | 236 | 231 | 233 | 36,200 | 233 |
2023-05-22 | 232 | 235 | 231 | 233 | 33,600 | 233 |
2023-05-19 | 236 | 236 | 231 | 232 | 54,700 | 232 |
2023-05-18 | 237 | 237 | 233 | 234 | 53,600 | 234 |
2023-05-17 | 232 | 236 | 232 | 234 | 29,600 | 234 |
2023-05-16 | 236 | 236 | 232 | 232 | 65,300 | 232 |
2023-05-15 | 235 | 237 | 231 | 237 | 79,400 | 237 |
2023-05-12 | 243 | 243 | 234 | 236 | 114,700 | 236 |
2023-05-11 | 237 | 243 | 236 | 242 | 150,200 | 242 |
2023-05-10 | 234 | 239 | 232 | 238 | 118,900 | 238 |
2023-05-09 | 234 | 234 | 231 | 232 | 70,300 | 232 |
2023-05-08 | 227 | 234 | 226 | 234 | 70,900 | 234 |
2023-05-02 | 227 | 227 | 225 | 227 | 38,100 | 227 |
2023-05-01 | 228 | 230 | 225 | 227 | 103,500 | 227 |
2023-04-28 | 229 | 229 | 225 | 227 | 46,900 | 227 |
2023-04-27 | 225 | 229 | 224 | 226 | 81,100 | 226 |
2023-04-26 | 227 | 228 | 224 | 225 | 56,300 | 225 |
2023-04-25 | 224 | 229 | 223 | 229 | 68,000 | 229 |
2023-04-24 | 223 | 226 | 219 | 221 | 130,600 | 221 |
2023-04-21 | 225 | 225 | 221 | 222 | 49,500 | 222 |
2023-04-20 | 226 | 228 | 223 | 225 | 114,000 | 225 |
2023-04-19 | 227 | 228 | 223 | 224 | 137,100 | 224 |
2023-04-18 | 228 | 231 | 220 | 229 | 201,700 | 229 |
2023-04-17 | 232 | 233 | 226 | 227 | 192,100 | 227 |
2023-04-14 | 233 | 237 | 230 | 233 | 152,700 | 233 |
2023-04-13 | 231 | 237 | 229 | 231 | 242,900 | 231 |
2023-04-12 | 235 | 239 | 228 | 229 | 366,200 | 229 |
2023-04-11 | 229 | 235 | 228 | 232 | 206,900 | 232 |
2023-04-10 | 230 | 230 | 224 | 229 | 122,500 | 229 |
2023-04-07 | 227 | 230 | 225 | 229 | 254,900 | 229 |
2023-04-06 | 224 | 226 | 218 | 226 | 257,200 | 226 |
2023-04-05 | 211 | 220 | 210 | 219 | 210,200 | 219 |
2023-04-04 | 213 | 215 | 209 | 210 | 302,400 | 210 |
2023-04-03 | 202 | 207 | 199 | 207 | 98,200 | 207 |
2023-03-31 | 197 | 207 | 197 | 202 | 203,200 | 202 |
2023-03-30 | 197 | 198 | 196 | 196 | 48,900 | 196 |
2023-03-29 | 199 | 199 | 195 | 198 | 65,100 | 198 |
2023-03-28 | 199 | 199 | 196 | 196 | 30,500 | 196 |
2023-03-27 | 198 | 200 | 196 | 197 | 108,500 | 197 |
2023-03-24 | 192 | 200 | 192 | 198 | 172,800 | 198 |
2023-03-23 | 190 | 193 | 189 | 192 | 85,900 | 192 |
2023-03-22 | 186 | 190 | 185 | 190 | 87,300 | 190 |
2023-03-20 | 187 | 187 | 182 | 185 | 117,600 | 185 |
2023-03-17 | 193 | 193 | 190 | 192 | 114,400 | 192 |
2023-03-16 | 190 | 193 | 190 | 192 | 46,900 | 192 |
2023-03-15 | 194 | 194 | 192 | 192 | 29,400 | 192 |
2023-03-14 | 192 | 193 | 191 | 192 | 76,200 | 192 |
2023-03-13 | 196 | 196 | 194 | 194 | 40,600 | 194 |
2023-03-10 | 190 | 198 | 190 | 197 | 197,100 | 197 |
2023-03-09 | 192 | 192 | 190 | 191 | 62,100 | 191 |
2023-03-08 | 189 | 192 | 189 | 191 | 45,200 | 191 |
2023-03-07 | 189 | 190 | 188 | 190 | 21,800 | 190 |
2023-03-06 | 189 | 190 | 188 | 190 | 33,100 | 190 |
2023-03-03 | 189 | 189 | 187 | 189 | 42,400 | 189 |
2023-03-02 | 188 | 190 | 187 | 190 | 47,100 | 190 |
2023-03-01 | 190 | 190 | 187 | 188 | 58,700 | 188 |
2023-02-28 | 189 | 190 | 188 | 190 | 46,600 | 190 |
2023-02-27 | 194 | 195 | 188 | 188 | 284,100 | 188 |
2023-02-24 | 184 | 185 | 183 | 184 | 27,700 | 184 |
2023-02-22 | 182 | 184 | 182 | 184 | 25,800 | 184 |
2023-02-21 | 183 | 184 | 182 | 184 | 28,000 | 184 |
2023-02-20 | 184 | 184 | 182 | 183 | 36,300 | 183 |
2023-02-17 | 183 | 184 | 183 | 183 | 12,500 | 183 |
2023-02-16 | 184 | 184 | 183 | 183 | 10,200 | 183 |
2023-02-15 | 184 | 184 | 182 | 183 | 20,300 | 183 |
2023-02-14 | 184 | 184 | 183 | 184 | 29,000 | 184 |
2023-02-13 | 186 | 186 | 183 | 184 | 76,800 | 184 |
2023-02-10 | 187 | 187 | 185 | 186 | 20,600 | 186 |
2023-02-09 | 186 | 187 | 186 | 187 | 15,300 | 187 |
2023-02-08 | 185 | 187 | 185 | 187 | 27,800 | 187 |
2023-02-07 | 186 | 186 | 185 | 185 | 6,000 | 185 |
2023-02-06 | 185 | 186 | 185 | 186 | 13,800 | 186 |
2023-02-03 | 184 | 186 | 184 | 186 | 19,400 | 186 |
2023-02-02 | 184 | 186 | 183 | 185 | 45,300 | 185 |
2023-02-01 | 185 | 185 | 184 | 185 | 4,400 | 185 |
2023-01-31 | 186 | 186 | 183 | 185 | 41,400 | 185 |
2023-01-30 | 186 | 187 | 185 | 185 | 45,000 | 185 |
2023-01-27 | 187 | 188 | 186 | 187 | 11,600 | 187 |
2023-01-26 | 187 | 188 | 186 | 187 | 10,200 | 187 |
2023-01-25 | 187 | 188 | 186 | 188 | 17,200 | 188 |
2023-01-24 | 187 | 187 | 185 | 187 | 32,300 | 187 |
2023-01-23 | 184 | 186 | 184 | 185 | 18,800 | 185 |
2023-01-20 | 183 | 185 | 183 | 184 | 10,000 | 184 |
2023-01-19 | 183 | 184 | 183 | 183 | 16,800 | 183 |
2023-01-18 | 184 | 185 | 182 | 184 | 30,300 | 184 |
2023-01-17 | 184 | 184 | 183 | 183 | 18,400 | 183 |
2023-01-16 | 184 | 184 | 183 | 183 | 9,300 | 183 |
2023-01-13 | 184 | 185 | 183 | 184 | 21,500 | 184 |
2023-01-12 | 185 | 185 | 184 | 184 | 13,800 | 184 |
2023-01-11 | 185 | 186 | 184 | 184 | 17,300 | 184 |
2023-01-10 | 185 | 186 | 184 | 184 | 21,900 | 184 |
2023-01-06 | 184 | 186 | 184 | 184 | 39,700 | 184 |
2023-01-05 | 186 | 187 | 183 | 184 | 48,000 | 184 |
2023-01-04 | 184 | 185 | 183 | 183 | 42,300 | 183 |
分割・併合履歴 : [2005-07-26]1株→2株