8927 (株)明豊エンタープライズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 101 | 101 | 95 | 95 | 21,200 | 95 |
| 2008-12-29 | 98 | 103 | 95 | 98 | 20,700 | 98 |
| 2008-12-26 | 103 | 103 | 103 | 103 | 1,300 | 103 |
| 2008-12-25 | 110 | 110 | 101 | 106 | 11,400 | 106 |
| 2008-12-24 | 100 | 105 | 95 | 105 | 14,500 | 105 |
| 2008-12-22 | 102 | 107 | 102 | 106 | 15,300 | 106 |
| 2008-12-19 | 117 | 117 | 105 | 112 | 30,100 | 112 |
| 2008-12-18 | 110 | 119 | 106 | 119 | 28,200 | 119 |
| 2008-12-17 | 120 | 132 | 95 | 120 | 89,100 | 120 |
| 2008-12-16 | 118 | 124 | 110 | 120 | 48,200 | 120 |
| 2008-12-15 | 128 | 128 | 112 | 120 | 66,900 | 120 |
| 2008-12-12 | 120 | 127 | 110 | 123 | 87,800 | 123 |
| 2008-12-11 | 98 | 127 | 95 | 122 | 87,700 | 122 |
| 2008-12-10 | 81 | 103 | 80 | 98 | 64,800 | 98 |
| 2008-12-09 | 81 | 84 | 78 | 83 | 26,000 | 83 |
| 2008-12-08 | 77 | 80 | 76 | 79 | 42,900 | 79 |
| 2008-12-05 | 76 | 79 | 72 | 79 | 33,200 | 79 |
| 2008-12-04 | 88 | 89 | 68 | 81 | 46,800 | 81 |
| 2008-12-03 | 95 | 95 | 87 | 87 | 18,200 | 87 |
| 2008-12-02 | 97 | 97 | 91 | 94 | 21,700 | 94 |
| 2008-12-01 | 97 | 113 | 93 | 99 | 100,800 | 99 |
| 2008-11-28 | 86 | 115 | 86 | 115 | 153,400 | 115 |
| 2008-11-27 | 85 | 90 | 82 | 85 | 12,100 | 85 |
| 2008-11-26 | 86 | 88 | 85 | 85 | 19,000 | 85 |
| 2008-11-25 | 96 | 97 | 85 | 91 | 29,900 | 91 |
| 2008-11-21 | 83 | 92 | 79 | 92 | 51,100 | 92 |
| 2008-11-20 | 98 | 99 | 83 | 92 | 47,800 | 92 |
| 2008-11-19 | 102 | 108 | 101 | 102 | 31,300 | 102 |
| 2008-11-18 | 104 | 105 | 100 | 105 | 78,400 | 105 |
| 2008-11-17 | 104 | 109 | 103 | 103 | 25,600 | 103 |
| 2008-11-14 | 117 | 117 | 107 | 109 | 35,400 | 109 |
| 2008-11-13 | 114 | 115 | 103 | 115 | 59,600 | 115 |
| 2008-11-12 | 111 | 113 | 107 | 109 | 61,200 | 109 |
| 2008-11-11 | 127 | 133 | 111 | 115 | 106,400 | 115 |
| 2008-11-10 | 137 | 137 | 123 | 127 | 139,500 | 127 |
| 2008-11-07 | 111 | 123 | 108 | 122 | 96,200 | 122 |
| 2008-11-06 | 122 | 122 | 105 | 110 | 198,200 | 110 |
| 2008-11-05 | 134 | 141 | 117 | 120 | 352,700 | 120 |
| 2008-11-04 | 102 | 131 | 98 | 119 | 1,321,900 | 119 |
| 2008-10-31 | 147 | 147 | 147 | 147 | 33,400 | 147 |
| 2008-10-30 | 250 | 255 | 197 | 197 | 128,400 | 197 |
| 2008-10-29 | 329 | 330 | 250 | 283 | 74,500 | 283 |
| 2008-10-28 | 345 | 359 | 282 | 330 | 25,400 | 330 |
| 2008-10-27 | 377 | 377 | 361 | 362 | 3,000 | 362 |
| 2008-10-24 | 370 | 377 | 338 | 372 | 8,100 | 372 |
| 2008-10-23 | 377 | 380 | 358 | 365 | 3,900 | 365 |
| 2008-10-22 | 377 | 382 | 362 | 372 | 5,800 | 372 |
| 2008-10-21 | 370 | 397 | 362 | 367 | 6,200 | 367 |
| 2008-10-20 | 384 | 384 | 368 | 377 | 1,300 | 377 |
| 2008-10-17 | 370 | 390 | 365 | 379 | 4,400 | 379 |
| 2008-10-16 | 390 | 395 | 365 | 380 | 6,500 | 380 |
| 2008-10-15 | 408 | 408 | 376 | 400 | 4,400 | 400 |
| 2008-10-14 | 410 | 420 | 400 | 404 | 9,700 | 404 |
| 2008-10-10 | 368 | 370 | 349 | 370 | 5,100 | 370 |
| 2008-10-09 | 393 | 400 | 390 | 398 | 8,000 | 398 |
| 2008-10-08 | 418 | 418 | 390 | 408 | 32,500 | 408 |
| 2008-10-07 | 400 | 423 | 393 | 423 | 29,200 | 423 |
| 2008-10-06 | 400 | 429 | 400 | 429 | 25,200 | 429 |
| 2008-10-03 | 415 | 440 | 375 | 430 | 37,600 | 430 |
| 2008-10-02 | 453 | 458 | 406 | 425 | 62,900 | 425 |
| 2008-10-01 | 478 | 478 | 440 | 458 | 78,700 | 458 |
| 2008-09-30 | 473 | 483 | 460 | 478 | 46,500 | 478 |
| 2008-09-29 | 488 | 490 | 465 | 488 | 30,000 | 488 |
| 2008-09-26 | 487 | 498 | 450 | 493 | 67,700 | 493 |
| 2008-09-25 | 424 | 491 | 424 | 487 | 53,400 | 487 |
| 2008-09-24 | 528 | 528 | 434 | 434 | 62,000 | 434 |
| 2008-09-22 | 477 | 560 | 473 | 534 | 77,800 | 534 |
| 2008-09-19 | 447 | 499 | 447 | 497 | 87,200 | 497 |
| 2008-09-18 | 444 | 452 | 435 | 452 | 16,100 | 452 |
| 2008-09-17 | 450 | 453 | 438 | 445 | 35,400 | 445 |
| 2008-09-16 | 400 | 447 | 399 | 447 | 161,200 | 447 |
| 2008-09-12 | 427 | 450 | 385 | 445 | 83,300 | 445 |
| 2008-09-11 | 409 | 420 | 390 | 412 | 97,400 | 412 |
| 2008-09-10 | 340 | 399 | 340 | 394 | 202,500 | 394 |
| 2008-09-09 | 360 | 397 | 331 | 370 | 223,400 | 370 |
| 2008-09-08 | 266 | 351 | 266 | 351 | 379,400 | 351 |
| 2008-09-05 | 233 | 271 | 233 | 271 | 125,700 | 271 |
| 2008-09-04 | 250 | 251 | 233 | 248 | 119,500 | 248 |
| 2008-09-03 | 230 | 244 | 217 | 240 | 116,500 | 240 |
| 2008-09-02 | 235 | 244 | 223 | 235 | 82,300 | 235 |
| 2008-09-01 | 263 | 265 | 215 | 230 | 338,300 | 230 |
| 2008-08-29 | 280 | 280 | 220 | 243 | 1,435,900 | 243 |
| 2008-08-28 | 365 | 369 | 300 | 300 | 464,400 | 300 |
| 2008-08-27 | 365 | 380 | 339 | 370 | 306,100 | 370 |
| 2008-08-26 | 352 | 380 | 341 | 380 | 254,400 | 380 |
| 2008-08-25 | 365 | 399 | 351 | 362 | 293,900 | 362 |
| 2008-08-22 | 380 | 418 | 335 | 375 | 582,100 | 375 |
| 2008-08-21 | 330 | 375 | 315 | 375 | 400,500 | 375 |
| 2008-08-20 | 260 | 296 | 260 | 295 | 222,000 | 295 |
| 2008-08-19 | 232 | 265 | 231 | 260 | 145,400 | 260 |
| 2008-08-18 | 199 | 267 | 198 | 242 | 411,400 | 242 |
| 2008-08-15 | 243 | 252 | 206 | 220 | 172,100 | 220 |
| 2008-08-14 | 278 | 278 | 253 | 253 | 185,600 | 253 |
| 2008-08-13 | 367 | 367 | 333 | 333 | 7,700 | 333 |
| 2008-08-12 | 365 | 373 | 365 | 369 | 9,400 | 369 |
| 2008-08-11 | 370 | 374 | 366 | 370 | 19,000 | 370 |
| 2008-08-08 | 370 | 380 | 366 | 373 | 6,700 | 373 |
| 2008-08-07 | 385 | 385 | 365 | 380 | 26,600 | 380 |
| 2008-08-06 | 380 | 385 | 375 | 380 | 28,300 | 380 |
| 2008-08-05 | 400 | 410 | 370 | 370 | 44,000 | 370 |
| 2008-08-04 | 440 | 440 | 380 | 400 | 20,800 | 400 |
| 2008-08-01 | 440 | 449 | 428 | 443 | 25,300 | 443 |
| 2008-07-31 | 439 | 475 | 435 | 435 | 75,600 | 435 |
| 2008-07-30 | 495 | 498 | 424 | 444 | 53,100 | 444 |
| 2008-07-29 | 520 | 560 | 480 | 523 | 57,400 | 523 |
| 2008-07-28 | 570 | 570 | 570 | 570 | 7,600 | 570 |
| 2008-07-25 | 690 | 710 | 660 | 710 | 22,100 | 710 |
| 2008-07-24 | 715 | 721 | 699 | 710 | 32,100 | 710 |
| 2008-07-23 | 714 | 720 | 690 | 706 | 22,000 | 706 |
| 2008-07-22 | 749 | 750 | 720 | 724 | 15,000 | 724 |
| 2008-07-18 | 758 | 759 | 750 | 759 | 5,400 | 759 |
| 2008-07-17 | 762 | 765 | 752 | 760 | 5,000 | 760 |
| 2008-07-16 | 771 | 771 | 753 | 753 | 22,100 | 753 |
| 2008-07-15 | 782 | 786 | 770 | 770 | 40,300 | 770 |
| 2008-07-14 | 784 | 786 | 780 | 782 | 1,900 | 782 |
| 2008-07-11 | 789 | 794 | 781 | 783 | 4,200 | 783 |
| 2008-07-10 | 795 | 795 | 782 | 791 | 1,600 | 791 |
| 2008-07-09 | 776 | 796 | 772 | 780 | 11,500 | 780 |
| 2008-07-08 | 789 | 789 | 771 | 772 | 2,300 | 772 |
| 2008-07-07 | 778 | 790 | 774 | 790 | 5,000 | 790 |
| 2008-07-04 | 801 | 815 | 790 | 790 | 9,700 | 790 |
| 2008-07-03 | 810 | 812 | 791 | 800 | 6,900 | 800 |
| 2008-07-02 | 835 | 835 | 815 | 815 | 5,900 | 815 |
| 2008-07-01 | 825 | 840 | 821 | 835 | 2,800 | 835 |
| 2008-06-30 | 828 | 828 | 800 | 820 | 5,700 | 820 |
| 2008-06-27 | 815 | 816 | 800 | 800 | 2,900 | 800 |
| 2008-06-26 | 834 | 834 | 820 | 825 | 1,900 | 825 |
| 2008-06-25 | 840 | 840 | 810 | 834 | 2,700 | 834 |
| 2008-06-24 | 792 | 820 | 790 | 820 | 2,500 | 820 |
| 2008-06-23 | 819 | 819 | 790 | 790 | 2,200 | 790 |
| 2008-06-20 | 822 | 822 | 820 | 820 | 2,200 | 820 |
| 2008-06-19 | 828 | 829 | 826 | 826 | 400 | 826 |
| 2008-06-18 | 813 | 830 | 813 | 822 | 2,500 | 822 |
| 2008-06-17 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2008-06-16 | 854 | 854 | 820 | 830 | 3,000 | 830 |
| 2008-06-13 | 840 | 840 | 820 | 820 | 3,400 | 820 |
| 2008-06-12 | 810 | 831 | 810 | 830 | 3,900 | 830 |
| 2008-06-11 | 870 | 871 | 850 | 850 | 1,800 | 850 |
| 2008-06-10 | 875 | 895 | 874 | 890 | 3,700 | 890 |
| 2008-06-09 | 865 | 890 | 865 | 890 | 2,100 | 890 |
| 2008-06-06 | 882 | 905 | 878 | 905 | 4,700 | 905 |
| 2008-06-05 | 895 | 895 | 880 | 885 | 2,400 | 885 |
| 2008-06-04 | 900 | 901 | 895 | 895 | 2,900 | 895 |
| 2008-06-03 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2008-06-02 | 886 | 900 | 883 | 900 | 2,800 | 900 |
| 2008-05-30 | 881 | 887 | 880 | 880 | 3,200 | 880 |
| 2008-05-29 | 881 | 881 | 875 | 876 | 3,600 | 876 |
| 2008-05-28 | 881 | 881 | 873 | 873 | 3,900 | 873 |
| 2008-05-27 | 878 | 888 | 875 | 875 | 2,800 | 875 |
| 2008-05-26 | 880 | 880 | 876 | 878 | 2,200 | 878 |
| 2008-05-23 | 879 | 880 | 868 | 880 | 5,100 | 880 |
| 2008-05-22 | 862 | 862 | 850 | 859 | 1,400 | 859 |
| 2008-05-21 | 850 | 864 | 844 | 864 | 2,200 | 864 |
| 2008-05-20 | 860 | 860 | 850 | 850 | 3,400 | 850 |
| 2008-05-19 | 858 | 860 | 854 | 855 | 1,200 | 855 |
| 2008-05-16 | 860 | 860 | 850 | 858 | 2,200 | 858 |
| 2008-05-15 | 850 | 860 | 850 | 860 | 3,800 | 860 |
| 2008-05-14 | 844 | 850 | 844 | 850 | 1,500 | 850 |
| 2008-05-13 | 845 | 855 | 841 | 844 | 2,800 | 844 |
| 2008-05-12 | 848 | 860 | 840 | 850 | 2,600 | 850 |
| 2008-05-09 | 870 | 870 | 847 | 850 | 6,000 | 850 |
| 2008-05-08 | 825 | 850 | 820 | 830 | 10,700 | 830 |
| 2008-05-07 | 800 | 817 | 790 | 810 | 9,000 | 810 |
| 2008-05-02 | 801 | 805 | 799 | 799 | 9,300 | 799 |
| 2008-05-01 | 801 | 805 | 800 | 801 | 10,500 | 801 |
| 2008-04-30 | 801 | 820 | 801 | 802 | 3,300 | 802 |
| 2008-04-28 | 800 | 810 | 800 | 801 | 5,200 | 801 |
| 2008-04-25 | 819 | 819 | 797 | 797 | 9,000 | 797 |
| 2008-04-24 | 791 | 795 | 789 | 789 | 2,400 | 789 |
| 2008-04-23 | 798 | 798 | 777 | 781 | 6,800 | 781 |
| 2008-04-22 | 799 | 799 | 780 | 781 | 14,100 | 781 |
| 2008-04-21 | 805 | 805 | 780 | 799 | 20,700 | 799 |
| 2008-04-18 | 786 | 815 | 786 | 815 | 5,200 | 815 |
| 2008-04-17 | 814 | 814 | 803 | 814 | 3,000 | 814 |
| 2008-04-16 | 781 | 792 | 781 | 783 | 1,200 | 783 |
| 2008-04-15 | 791 | 796 | 780 | 780 | 6,200 | 780 |
| 2008-04-14 | 805 | 805 | 800 | 801 | 10,700 | 801 |
| 2008-04-11 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2008-04-10 | 818 | 818 | 815 | 816 | 1,300 | 816 |
| 2008-04-09 | 830 | 835 | 830 | 835 | 1,500 | 835 |
| 2008-04-08 | 835 | 835 | 820 | 830 | 8,400 | 830 |
| 2008-04-07 | 830 | 835 | 830 | 835 | 400 | 835 |
| 2008-04-04 | 830 | 835 | 830 | 831 | 800 | 831 |
| 2008-04-03 | 840 | 840 | 831 | 831 | 1,800 | 831 |
| 2008-04-02 | 840 | 840 | 840 | 840 | 600 | 840 |
| 2008-04-01 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 2008-03-31 | 860 | 920 | 850 | 860 | 4,000 | 860 |
| 2008-03-28 | 860 | 865 | 860 | 865 | 3,100 | 865 |
| 2008-03-27 | 870 | 880 | 870 | 880 | 1,200 | 880 |
| 2008-03-25 | 920 | 920 | 890 | 890 | 2,600 | 890 |
| 2008-03-21 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2008-03-18 | 909 | 909 | 886 | 886 | 700 | 886 |
| 2008-03-17 | 920 | 920 | 881 | 881 | 2,100 | 881 |
| 2008-03-14 | 920 | 930 | 920 | 930 | 1,900 | 930 |
| 2008-03-13 | 925 | 925 | 920 | 920 | 2,400 | 920 |
| 2008-03-12 | 930 | 930 | 920 | 921 | 900 | 921 |
| 2008-03-11 | 934 | 950 | 934 | 950 | 1,100 | 950 |
| 2008-03-10 | 921 | 922 | 921 | 922 | 400 | 922 |
| 2008-03-07 | 930 | 939 | 930 | 939 | 1,100 | 939 |
| 2008-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2008-03-03 | 970 | 1,000 | 970 | 1,000 | 900 | 1,000 |
| 2008-02-29 | 980 | 980 | 970 | 970 | 300 | 970 |
| 2008-02-28 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2008-02-27 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2008-02-26 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2008-02-25 | 1,010 | 1,010 | 1,000 | 1,000 | 800 | 1,000 |
| 2008-02-22 | 920 | 930 | 920 | 930 | 1,800 | 930 |
| 2008-02-21 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2008-02-20 | 995 | 1,000 | 990 | 990 | 1,700 | 990 |
| 2008-02-19 | 1,000 | 1,010 | 1,000 | 1,000 | 900 | 1,000 |
| 2008-02-18 | 980 | 1,000 | 980 | 1,000 | 1,300 | 1,000 |
| 2008-02-15 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2008-02-14 | 980 | 1,000 | 980 | 1,000 | 1,400 | 1,000 |
| 2008-02-13 | 980 | 1,000 | 980 | 1,000 | 900 | 1,000 |
| 2008-02-12 | 1,000 | 1,020 | 980 | 980 | 2,300 | 980 |
| 2008-02-08 | 1,010 | 1,020 | 1,010 | 1,020 | 1,000 | 1,020 |
| 2008-02-07 | 1,000 | 1,010 | 1,000 | 1,010 | 1,500 | 1,010 |
| 2008-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-02-05 | 1,010 | 1,015 | 1,010 | 1,015 | 2,300 | 1,015 |
| 2008-02-04 | 1,020 | 1,020 | 1,015 | 1,015 | 2,300 | 1,015 |
| 2008-02-01 | 1,020 | 1,027 | 1,020 | 1,020 | 4,600 | 1,020 |
| 2008-01-31 | 1,020 | 1,025 | 1,020 | 1,020 | 4,400 | 1,020 |
| 2008-01-30 | 1,060 | 1,060 | 1,060 | 1,060 | 600 | 1,060 |
| 2008-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 5,700 | 1,020 |
| 2008-01-28 | 1,030 | 1,030 | 1,020 | 1,020 | 5,900 | 1,020 |
| 2008-01-25 | 1,035 | 1,035 | 1,020 | 1,030 | 6,700 | 1,030 |
| 2008-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2008-01-23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2008-01-22 | 1,071 | 1,071 | 1,060 | 1,060 | 4,300 | 1,060 |
| 2008-01-21 | 1,070 | 1,070 | 1,070 | 1,070 | 4,600 | 1,070 |
| 2008-01-18 | 1,070 | 1,077 | 1,070 | 1,071 | 3,200 | 1,071 |
| 2008-01-17 | 1,090 | 1,110 | 1,070 | 1,100 | 3,600 | 1,100 |
| 2008-01-16 | 1,100 | 1,100 | 1,070 | 1,070 | 6,700 | 1,070 |
| 2008-01-15 | 1,120 | 1,120 | 1,100 | 1,100 | 8,200 | 1,100 |
| 2008-01-11 | 1,149 | 1,150 | 1,110 | 1,130 | 5,200 | 1,130 |
| 2008-01-10 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2008-01-09 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 | 1,174 |
| 2008-01-08 | 1,139 | 1,174 | 1,139 | 1,174 | 1,400 | 1,174 |
| 2008-01-07 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
分割・併合履歴 ： [2005-07-26]1株→2株