1. HOME >
  2. 株価時系列 >
  3. 8927 >
  4. 2004年

8927 (株)明豊エンタープライズ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302,8502,8502,7902,7907,8001,395
2004-12-292,8302,8502,8202,8302,8001,415
2004-12-282,8002,8202,8002,8202,7001,410
2004-12-272,8002,8102,7802,78011,0001,390
2004-12-242,8002,8202,7502,78014,3001,390
2004-12-222,7702,8002,7502,8005,1001,400
2004-12-212,8002,8202,7302,8107,3001,405
2004-12-202,7102,7802,7002,78012,6001,390
2004-12-172,7002,7502,6702,7507,7001,375
2004-12-162,6002,7002,5602,7009,4001,350
2004-12-152,6902,6902,6202,6201,3001,310
2004-12-142,6102,7002,6102,7006,9001,350
2004-12-132,6102,6602,5002,6102,9001,305
2004-12-102,6402,6402,6002,6309001,315
2004-12-092,6502,6502,6402,6408001,320
2004-12-082,6602,7002,6102,6502,5001,325
2004-12-072,7502,7602,7502,7501,1001,375
2004-12-062,7102,7202,6702,7003,1001,350
2004-12-032,6702,7102,6702,7101,2001,355
2004-12-022,7002,7402,6202,6303,3001,315
2004-12-012,8002,9002,5502,58013,3001,290
2004-11-302,9002,9002,8002,8001,0001,400
2004-11-292,9002,9502,9002,9203,5001,460
2004-11-262,9802,9802,9202,9503,1001,475
2004-11-252,9402,9702,9002,9704,4001,485
2004-11-242,8402,9002,8102,8502,5001,425
2004-11-222,8202,8502,7102,84010,1001,420
2004-11-192,9003,0002,9002,9002,7001,450
2004-11-182,9702,9702,8802,9405,1001,470
2004-11-172,9303,0002,9102,9105,6001,455
2004-11-162,9502,9702,8802,95014,1001,475
2004-11-152,9002,9602,8502,9009,8001,450
2004-11-122,6602,7802,6302,7809,5001,390
2004-11-112,6002,6702,5502,62010,4001,310
2004-11-102,6102,6302,5902,6203,1001,310
2004-11-092,6502,6502,6002,6003,2001,300
2004-11-082,6502,6702,6002,6005,3001,300
2004-11-052,6202,6902,6002,6006,6001,300
2004-11-042,6502,7702,6102,6109,0001,305
2004-11-022,5802,6502,5702,6103,8001,305
2004-11-012,6502,6502,6102,6501,2001,325
2004-10-292,7902,7902,6802,7003,3001,350
2004-10-282,8902,8902,8002,8002,9001,400
2004-10-272,7802,8302,7802,7904,5001,395
2004-10-262,6902,8902,6902,7006,8001,350
2004-10-252,7702,7902,6302,7906,2001,395
2004-10-222,8502,9002,8002,8005,5001,400
2004-10-212,9103,0002,9002,9003,9001,450
2004-10-202,9202,9502,8302,9003,5001,450
2004-10-192,9603,0002,9602,9702,7001,485
2004-10-183,0503,0603,0003,0104,4001,505
2004-10-153,0703,0703,0003,0305,4001,515
2004-10-143,1103,1103,0503,0705,7001,535
2004-10-133,2003,2003,1803,1801,4001,590
2004-10-123,2503,2503,2003,2006,7001,600
2004-10-083,1803,2503,1803,2206,4001,610
2004-10-073,2503,3103,2503,2507,2001,625
2004-10-063,2003,2703,2003,24015,5001,620
2004-10-053,1803,2003,1003,17012,3001,585
2004-10-043,1803,2203,1003,17011,8001,585
2004-10-013,1003,1503,0503,0806,7001,540
2004-09-303,0403,1503,0003,06017,6001,530
2004-09-293,1903,2002,9003,02011,9001,510
2004-09-283,4303,4303,1503,1709,9001,585
2004-09-273,5803,6003,4303,5204,9001,760
2004-09-243,5403,5703,3803,5508,8001,775
2004-09-223,5803,5803,3803,54033,8001,770
2004-09-214,0304,0303,8803,88020,1001,940
2004-09-174,6904,6904,2104,38019,3002,190
2004-09-164,6005,1204,6004,70039,7002,350
2004-09-154,2904,6904,2904,66030,3002,330
2004-09-144,1104,2004,1104,1908,2002,095
2004-09-134,0004,1204,0004,0605,7002,030
2004-09-103,9604,0003,9303,9803,6001,990
2004-09-093,9603,9603,9303,9505,6001,975
2004-09-083,9703,9803,9603,9604,4001,980
2004-09-074,0104,0303,9603,9602,3001,980
2004-09-064,0504,1304,0004,0105,6002,005
2004-09-034,1604,1604,0304,1006,3002,050
2004-09-024,1204,1604,1004,1603,3002,080
2004-09-014,1304,1504,1004,1204,6002,060
2004-08-314,1804,1904,1004,1103,9002,055
2004-08-304,2704,2704,1904,1907,5002,095
2004-08-274,0304,2304,0204,23010,0002,115
2004-08-264,0504,0804,0004,0206,8002,010
2004-08-254,0504,0503,9504,0307,3002,015
2004-08-244,1404,1404,0504,0604,5002,030
2004-08-234,2004,2204,1104,1106,2002,055
2004-08-204,1004,1604,1004,1304,2002,065
2004-08-194,1504,1704,1004,1503,8002,075
2004-08-184,3104,3104,0004,04012,7002,020
2004-08-174,7404,8004,4004,4006,2002,200
2004-08-164,8604,8604,6304,7403,3002,370
2004-08-134,9504,9704,8004,9304,3002,465
2004-08-125,1305,1305,0105,0105,4002,505
2004-08-115,0005,1705,0005,03017,0002,515
2004-08-104,5004,8504,5004,85019,6002,425
2004-08-094,3304,6004,3004,50012,0002,250
2004-08-064,2004,4004,0504,38011,7002,190
2004-08-054,2504,5004,1304,30014,2002,150
2004-08-044,2604,3003,9104,20025,0002,100
2004-08-034,8604,8604,4104,4106,2002,205
2004-08-024,8104,9004,8004,8504,8002,425
2004-07-304,9304,9304,8004,8105,1002,405
2004-07-294,8304,8304,5104,78013,5002,390
2004-07-284,8504,9504,7804,7805,6002,390
2004-07-275,1205,2504,6004,65023,7002,325
2004-07-265,4005,4005,1505,25015,5002,625
2004-07-235,7705,8005,6805,6908,4002,845
2004-07-225,9805,9805,7505,80010,6002,900
2004-07-216,1106,1706,0106,0105,5003,005
2004-07-206,2106,2206,0506,0908,0003,045
2004-07-165,8406,2005,8406,17011,3003,085
2004-07-156,3406,3905,7005,84015,2002,920
2004-07-146,5006,5006,3006,44014,4003,220
2004-07-136,6406,7106,4406,55017,4003,275
2004-07-126,8406,8406,6006,63011,1003,315
2004-07-096,6206,8106,6106,7209,1003,360
2004-07-086,6906,8006,6306,63013,5003,315
2004-07-076,6006,8006,3506,60021,2003,300
2004-07-067,0007,0806,3606,70033,7003,350
2004-07-057,0907,0906,9406,96024,5003,480
2004-07-027,3007,3207,1307,24028,2003,620
2004-07-017,3807,4007,2007,40035,0003,700
2004-06-307,0507,4506,9007,43058,1003,715
2004-06-297,3907,3906,9007,00049,6003,500
2004-06-287,7007,7707,3507,40050,3003,700
2004-06-257,4507,6707,4007,60073,5003,800
2004-06-247,3007,4707,2407,39084,3003,695
2004-06-237,4907,5007,1507,220114,2003,610
2004-06-227,3007,7307,1007,290392,1003,645
2004-06-216,8007,2706,8007,210198,9003,605
2004-06-186,9207,1006,6206,690173,0003,345
2004-06-176,5006,8206,3306,820114,9003,410
2004-06-166,8006,8106,3206,400134,2003,200
2004-06-156,9007,1506,6006,610122,5003,305
2004-06-146,8007,6906,4906,700673,6003,350
2004-06-117,3007,3007,3007,30029,3003,650
2004-06-109,3009,7008,3008,300546,4004,150
2004-06-099,3009,3009,3009,300494,0004,650

分割・併合履歴 ： [2005-07-26]1株→2株