8927 (株)明豊エンタープライズの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	185	186	183	185	33,700	185
2009-12-29	187	187	182	187	55,400	187
2009-12-28	188	190	183	187	66,700	187
2009-12-25	190	192	187	189	38,200	189
2009-12-24	192	196	185	188	122,500	188
2009-12-22	189	200	183	192	219,000	192
2009-12-21	188	191	183	188	82,600	188
2009-12-18	189	190	185	189	62,300	189
2009-12-17	199	199	186	189	86,000	189
2009-12-16	196	202	194	196	92,200	196
2009-12-15	190	200	189	195	151,500	195
2009-12-14	198	207	188	195	352,200	195
2009-12-11	183	185	181	185	28,300	185
2009-12-10	190	190	181	183	42,600	183
2009-12-09	192	192	180	187	66,300	187
2009-12-08	190	198	190	194	59,400	194
2009-12-07	193	201	193	194	83,100	194
2009-12-04	192	197	186	192	104,500	192
2009-12-03	181	201	181	193	251,200	193
2009-12-02	187	187	183	186	47,200	186
2009-12-01	189	189	182	187	57,300	187
2009-11-30	180	198	180	184	89,400	184
2009-11-27	193	199	183	185	94,700	185
2009-11-26	195	204	195	197	84,000	197
2009-11-25	202	203	189	200	114,600	200
2009-11-24	210	210	195	198	94,700	198
2009-11-20	190	210	185	195	221,800	195
2009-11-19	219	228	187	194	602,800	194
2009-11-18	184	217	177	213	959,200	213
2009-11-17	169	210	168	179	416,000	179
2009-11-16	173	177	165	172	131,800	172
2009-11-13	196	196	169	186	157,900	186
2009-11-12	197	221	176	186	322,600	186
2009-11-11	217	251	185	197	1,203,000	197
2009-11-10	157	203	153	203	502,300	203
2009-11-09	160	163	151	153	87,800	153
2009-11-06	172	172	161	163	51,400	163
2009-11-05	160	176	156	171	140,900	171
2009-11-04	183	183	166	168	77,600	168
2009-11-02	173	178	165	173	116,000	173
2009-10-30	195	195	176	183	188,000	183
2009-10-29	187	195	183	189	116,100	189
2009-10-28	207	216	202	202	132,800	202
2009-10-27	217	222	209	211	132,200	211
2009-10-26	218	231	202	220	308,300	220
2009-10-23	226	228	216	218	153,500	218
2009-10-22	225	225	212	216	196,200	216
2009-10-21	236	238	222	230	288,600	230
2009-10-20	237	247	230	241	614,000	241
2009-10-19	219	241	215	227	867,400	227
2009-10-16	274	320	207	217	3,949,200	217
2009-10-15	217	275	217	269	1,612,800	269
2009-10-14	168	218	162	202	883,800	202
2009-10-13	185	185	165	172	135,700	172
2009-10-09	189	189	175	180	150,900	180
2009-10-08	170	195	170	186	361,000	186
2009-10-07	153	205	153	195	996,300	195
2009-10-06	147	163	142	155	138,200	155
2009-10-05	165	174	148	152	281,600	152
2009-10-02	151	153	138	141	97,200	141
2009-10-01	168	168	154	155	111,000	155
2009-09-30	166	171	156	163	235,000	163
2009-09-29	176	184	171	176	213,800	176
2009-09-28	193	216	187	196	546,900	196
2009-09-25	185	194	168	168	278,600	168
2009-09-24	195	212	185	205	580,600	205
2009-09-18	271	271	236	256	219,800	256
2009-09-17	295	300	265	272	158,800	272
2009-09-16	282	330	276	300	461,500	300
2009-09-15	306	325	263	297	476,100	297
2009-09-14	333	358	293	311	519,100	311
2009-09-11	373	388	373	373	203,800	373
2009-09-10	423	453	412	453	749,400	453
2009-09-09	320	374	302	373	1,058,300	373
2009-09-08	232	315	215	302	1,240,400	302
2009-09-07	227	237	201	237	644,900	237
2009-09-04	185	197	180	187	183,300	187
2009-09-03	187	190	176	181	132,400	181
2009-09-02	171	186	165	179	90,000	179
2009-09-01	192	196	174	176	262,500	176
2009-08-31	164	193	159	187	397,300	187
2009-08-28	144	184	141	154	458,600	154
2009-08-27	140	143	137	141	44,000	141
2009-08-26	131	148	131	139	120,300	139
2009-08-25	131	133	126	133	24,700	133
2009-08-24	122	131	122	128	26,700	128
2009-08-21	124	125	118	125	24,000	125
2009-08-20	120	122	119	122	7,000	122
2009-08-19	125	126	120	120	27,100	120
2009-08-18	117	125	117	125	14,800	125
2009-08-17	129	129	118	122	10,600	122
2009-08-14	120	126	116	124	32,700	124
2009-08-13	117	123	117	123	38,400	123
2009-08-12	114	116	113	116	26,700	116
2009-08-11	115	116	108	115	22,900	115
2009-08-10	111	114	104	114	21,400	114
2009-08-07	119	119	110	114	14,500	114
2009-08-06	117	119	116	118	22,800	118
2009-08-05	117	119	116	119	20,900	119
2009-08-04	117	118	115	116	37,100	116
2009-08-03	117	117	113	114	29,500	114
2009-07-31	109	115	106	112	26,900	112
2009-07-30	103	106	103	106	22,900	106
2009-07-29	102	103	97	103	18,100	103
2009-07-28	102	104	100	103	11,100	103
2009-07-27	102	107	102	106	10,600	106
2009-07-24	117	117	105	107	18,300	107
2009-07-23	107	117	105	112	40,400	112
2009-07-22	103	114	102	102	47,700	102
2009-07-21	94	102	94	100	10,700	100
2009-07-17	97	97	90	92	22,800	92
2009-07-16	100	102	95	97	19,900	97
2009-07-15	101	101	95	98	30,800	98
2009-07-14	97	102	96	100	5,400	100
2009-07-13	111	111	95	98	31,200	98
2009-07-10	108	111	105	108	14,700	108
2009-07-09	106	111	106	109	18,800	109
2009-07-08	119	119	106	107	73,100	107
2009-07-07	113	140	112	114	276,100	114
2009-07-06	114	115	112	113	16,000	113
2009-07-03	114	116	110	114	56,000	114
2009-07-02	124	124	119	119	11,900	119
2009-07-01	123	124	114	121	72,600	121
2009-06-30	126	126	120	123	30,900	123
2009-06-29	124	127	123	123	49,700	123
2009-06-26	130	130	120	123	42,700	123
2009-06-25	132	132	120	125	30,200	125
2009-06-24	125	129	122	129	6,400	129
2009-06-23	122	127	117	123	11,000	123
2009-06-22	132	132	121	126	11,500	126
2009-06-19	134	134	111	124	70,000	124
2009-06-18	138	138	130	130	10,500	130
2009-06-17	134	136	131	136	15,800	136
2009-06-16	148	148	130	135	85,100	135
2009-06-15	124	150	124	148	145,200	148
2009-06-12	137	137	126	126	66,800	126
2009-06-11	142	142	131	137	108,500	137
2009-06-10	115	146	115	139	299,200	139
2009-06-09	114	117	106	112	48,200	112
2009-06-08	111	116	111	113	22,700	113
2009-06-05	108	113	106	110	8,500	110
2009-06-04	111	114	103	111	29,300	111
2009-06-03	113	115	110	111	22,400	111
2009-06-02	114	120	111	114	40,400	114
2009-06-01	116	118	113	115	38,500	115
2009-05-29	115	118	110	118	37,500	118
2009-05-28	118	118	109	114	20,600	114
2009-05-27	114	118	110	115	71,500	115
2009-05-26	114	123	107	109	124,300	109
2009-05-25	109	112	104	111	70,900	111
2009-05-22	94	109	94	104	109,200	104
2009-05-21	91	98	89	97	33,100	97
2009-05-20	92	93	85	91	17,700	91
2009-05-19	96	97	85	89	82,700	89
2009-05-18	85	93	84	89	34,300	89
2009-05-15	83	87	82	85	21,800	85
2009-05-14	84	84	81	84	8,700	84
2009-05-13	85	85	83	85	4,600	85
2009-05-12	84	85	81	85	7,400	85
2009-05-11	83	86	82	85	20,600	85
2009-05-08	84	84	80	82	10,900	82
2009-05-07	87	87	80	84	56,200	84
2009-05-01	86	86	80	84	9,800	84
2009-04-30	77	82	76	81	25,200	81
2009-04-28	84	84	75	79	35,000	79
2009-04-27	81	85	81	84	35,300	84
2009-04-24	90	91	84	87	18,300	87
2009-04-23	84	86	82	86	19,200	86
2009-04-22	90	90	84	85	44,400	85
2009-04-21	92	92	87	91	25,000	91
2009-04-20	90	92	89	92	21,300	92
2009-04-17	89	92	83	88	52,500	88
2009-04-16	93	93	84	85	97,000	85
2009-04-15	98	108	92	97	137,100	97
2009-04-14	113	128	92	98	523,200	98
2009-04-13	91	110	91	108	716,800	108
2009-04-10	78	86	76	81	108,300	81
2009-04-09	70	91	69	75	215,200	75
2009-04-08	70	70	69	69	2,800	69
2009-04-07	69	69	68	69	6,100	69
2009-04-06	70	71	69	69	12,300	69
2009-04-03	70	70	67	67	15,100	67
2009-04-02	70	71	66	69	11,900	69
2009-04-01	71	71	68	70	8,500	70
2009-03-31	68	76	68	69	41,500	69
2009-03-30	72	77	70	72	34,200	72
2009-03-27	70	74	68	71	13,200	71
2009-03-26	70	71	65	70	4,800	70
2009-03-25	72	72	67	71	15,800	71
2009-03-24	69	70	66	69	7,000	69
2009-03-23	67	70	66	68	9,800	68
2009-03-19	72	72	65	70	35,600	70
2009-03-18	71	78	69	71	42,800	71
2009-03-17	64	68	64	68	11,000	68
2009-03-16	64	70	64	65	13,300	65
2009-03-13	64	64	59	64	32,000	64
2009-03-12	67	68	63	64	18,500	64
2009-03-11	63	75	63	69	39,700	69
2009-03-10	62	65	61	65	20,400	65
2009-03-09	61	62	61	62	4,000	62
2009-03-06	60	65	60	61	21,600	61
2009-03-05	62	67	62	63	30,000	63
2009-03-04	58	62	58	62	14,700	62
2009-03-03	60	60	56	59	25,500	59
2009-03-02	64	65	60	61	24,100	61
2009-02-27	64	70	60	63	94,700	63
2009-02-26	60	68	58	64	78,200	64
2009-02-25	61	61	58	59	37,000	59
2009-02-24	57	63	56	57	32,800	57
2009-02-23	61	79	58	60	199,100	60
2009-02-20	66	67	55	63	234,100	63
2009-02-19	82	86	68	68	337,100	68
2009-02-18	62	89	62	74	1,059,000	74
2009-02-17	68	68	62	63	120,000	63
2009-02-16	69	71	69	69	44,400	69
2009-02-13	73	73	70	71	43,800	71
2009-02-12	78	78	70	73	61,900	73
2009-02-10	82	83	80	81	17,700	81
2009-02-09	87	87	81	83	25,100	83
2009-02-06	87	87	83	86	24,100	86
2009-02-05	85	88	83	88	15,200	88
2009-02-04	84	86	82	84	30,000	84
2009-02-03	97	102	83	84	211,700	84
2009-02-02	91	91	85	91	129,700	91
2009-01-30	98	100	93	93	127,400	93
2009-01-29	108	111	98	103	267,200	103
2009-01-28	108	124	99	105	518,800	105
2009-01-27	137	161	106	112	1,587,600	112
2009-01-26	107	122	105	122	1,180,800	122
2009-01-23	82	109	82	92	798,900	92
2009-01-22	80	82	79	79	8,600	79
2009-01-21	82	82	80	82	10,900	82
2009-01-20	89	89	82	82	8,300	82
2009-01-19	85	90	82	84	6,700	84
2009-01-16	85	90	84	85	29,800	85
2009-01-15	85	90	81	90	33,700	90
2009-01-14	85	88	85	85	8,400	85
2009-01-13	94	94	85	87	45,300	87
2009-01-09	94	99	94	95	18,200	95
2009-01-08	97	98	89	93	28,200	93
2009-01-07	98	100	96	99	20,200	99
2009-01-06	102	102	96	99	22,800	99
2009-01-05	97	102	97	101	6,400	101

分割・併合履歴： [2005-07-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8927 (株)明豊エンタープライズ の時系列データ [2009年度]

8927 (株)明豊エンタープライズの時系列データ [2009年度]