8927 (株)明豊エンタープライズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	80	81	74	81	515,000	81
2011-12-29	75	81	71	81	1,458,200	81
2011-12-28	76	86	75	83	1,806,300	83
2011-12-27	69	74	69	74	452,800	74
2011-12-26	80	80	72	72	425,800	72
2011-12-22	83	83	77	78	304,900	78
2011-12-21	83	84	80	81	221,700	81
2011-12-20	85	86	82	82	420,100	82
2011-12-19	81	89	79	82	1,167,900	82
2011-12-16	82	83	78	80	481,000	80
2011-12-15	83	85	79	82	837,800	82
2011-12-14	93	93	86	88	831,300	88
2011-12-13	97	97	91	92	708,900	92
2011-12-12	99	103	97	97	1,319,600	97
2011-12-09	96	101	93	97	1,149,900	97
2011-12-08	108	108	91	95	3,059,800	95
2011-12-07	109	117	106	109	751,100	109
2011-12-06	135	142	107	112	4,131,600	112
2011-12-05	114	125	110	120	1,017,600	120
2011-12-02	106	110	106	109	264,200	109
2011-12-01	111	113	109	110	248,400	110
2011-11-30	109	118	108	113	791,800	113
2011-11-29	106	114	101	112	862,700	112
2011-11-28	113	113	106	108	889,600	108
2011-11-25	117	128	113	116	1,597,500	116
2011-11-24	113	121	107	119	1,956,500	119
2011-11-22	121	135	107	111	5,955,500	111
2011-11-21	97	114	91	111	5,160,500	111
2011-11-18	76	96	76	84	4,270,200	84
2011-11-17	73	78	73	77	535,800	77
2011-11-16	74	77	73	75	359,200	75
2011-11-15	75	80	73	76	1,608,600	76
2011-11-14	69	74	67	73	347,300	73
2011-11-11	68	69	66	69	220,500	69
2011-11-10	68	70	67	69	160,500	69
2011-11-09	70	71	68	71	138,600	71
2011-11-08	75	76	66	70	713,400	70
2011-11-07	76	81	74	76	1,051,400	76
2011-11-04	80	83	73	78	1,928,000	78
2011-11-02	71	82	70	77	2,271,800	77
2011-11-01	67	79	66	74	2,753,500	74
2011-10-31	63	72	61	69	788,000	69
2011-10-28	64	66	61	63	538,700	63
2011-10-27	65	68	62	66	649,900	66
2011-10-26	67	71	63	67	956,800	67
2011-10-25	77	79	67	68	3,177,700	68
2011-10-24	63	75	61	68	3,291,200	68
2011-10-21	55	81	54	73	8,567,800	73
2011-10-20	50	51	48	51	205,400	51
2011-10-19	52	52	50	50	42,200	50
2011-10-18	51	52	50	51	55,000	51
2011-10-17	52	52	49	50	486,900	50
2011-10-14	54	54	50	52	577,800	52
2011-10-13	54	55	53	54	150,600	54
2011-10-12	55	55	54	54	306,300	54
2011-10-11	59	60	52	55	1,092,800	55
2011-10-07	52	56	52	55	848,800	55
2011-10-06	48	53	47	50	841,600	50
2011-10-05	48	48	46	47	188,300	47
2011-10-04	46	53	44	48	1,520,400	48
2011-10-03	45	47	45	46	314,400	46
2011-09-30	52	53	47	48	1,045,400	48
2011-09-29	47	52	46	50	462,500	50
2011-09-28	51	52	43	48	1,468,000	48
2011-09-27	58	65	46	47	2,210,200	47
2011-09-26	71	72	61	63	477,900	63
2011-09-22	80	80	72	75	226,900	75
2011-09-21	85	86	79	81	369,900	81
2011-09-20	88	90	84	89	68,800	89
2011-09-16	88	88	87	88	32,700	88
2011-09-15	88	98	86	87	275,100	87
2011-09-14	90	90	86	90	37,700	90
2011-09-13	88	91	87	91	51,500	91
2011-09-12	89	90	87	89	56,700	89
2011-09-09	92	93	91	92	18,500	92
2011-09-08	92	92	90	92	27,700	92
2011-09-07	89	93	87	90	98,300	90
2011-09-06	90	91	88	89	71,900	89
2011-09-05	90	92	89	90	22,900	90
2011-09-02	92	93	91	93	19,400	93
2011-09-01	93	93	90	92	47,200	92
2011-08-31	92	94	90	92	55,900	92
2011-08-30	93	96	92	95	45,100	95
2011-08-29	97	97	86	94	457,700	94
2011-08-26	100	101	99	100	18,000	100
2011-08-25	105	105	101	101	53,600	101
2011-08-24	106	106	101	104	65,800	104
2011-08-23	115	115	101	106	206,800	106
2011-08-22	107	127	107	113	976,200	113
2011-08-19	103	107	101	106	57,000	106
2011-08-18	104	107	104	105	102,600	105
2011-08-17	99	104	99	104	69,000	104
2011-08-16	100	102	96	100	37,200	100
2011-08-15	98	102	98	102	19,400	102
2011-08-12	97	99	96	96	18,500	96
2011-08-11	93	98	91	97	16,900	97
2011-08-10	94	100	92	95	41,000	95
2011-08-09	82	104	79	94	169,100	94
2011-08-08	88	91	87	89	62,700	89
2011-08-05	91	96	90	93	76,400	93
2011-08-04	101	102	99	99	13,600	99
2011-08-03	101	102	100	101	25,000	101
2011-08-02	102	104	100	102	20,100	102
2011-08-01	100	103	99	103	14,700	103
2011-07-29	103	103	101	101	15,900	101
2011-07-28	104	107	102	103	96,700	103
2011-07-27	106	115	103	105	293,800	105
2011-07-26	107	108	101	105	119,000	105
2011-07-25	109	109	105	107	26,600	107
2011-07-22	107	107	105	107	18,400	107
2011-07-21	108	108	105	107	18,900	107
2011-07-20	106	108	105	108	9,700	108
2011-07-19	104	106	104	105	25,500	105
2011-07-15	105	107	104	107	30,500	107
2011-07-14	106	107	105	105	24,400	105
2011-07-13	106	106	105	106	4,800	106
2011-07-12	106	107	104	105	46,300	105
2011-07-11	109	110	105	107	57,100	107
2011-07-08	113	114	109	109	29,000	109
2011-07-07	113	114	110	110	66,300	110
2011-07-06	108	111	108	111	71,300	111
2011-07-05	105	111	105	109	57,600	109
2011-07-04	107	108	105	106	11,400	106
2011-07-01	105	107	104	105	21,700	105
2011-06-30	104	107	104	106	49,000	106
2011-06-29	104	107	104	106	19,000	106
2011-06-28	108	108	100	105	72,200	105
2011-06-27	106	108	105	107	9,000	107
2011-06-24	109	109	105	108	28,600	108
2011-06-23	107	109	107	108	9,600	108
2011-06-22	105	109	105	109	29,600	109
2011-06-21	109	109	104	105	45,200	105
2011-06-20	113	113	105	109	55,400	109
2011-06-17	115	115	109	111	78,100	111
2011-06-16	107	118	107	115	180,100	115
2011-06-15	110	111	106	110	100,600	110
2011-06-14	106	110	105	109	57,300	109
2011-06-13	104	110	103	105	169,200	105
2011-06-10	105	130	105	110	984,400	110
2011-06-09	105	108	102	103	68,200	103
2011-06-08	105	105	102	105	35,800	105
2011-06-07	107	108	101	104	199,800	104
2011-06-06	105	118	102	107	723,200	107
2011-06-03	101	110	100	101	292,600	101
2011-06-02	100	101	99	100	9,900	100
2011-06-01	100	105	99	100	66,200	100
2011-05-31	99	101	99	100	22,000	100
2011-05-30	99	100	99	100	11,100	100
2011-05-27	100	101	99	100	4,600	100
2011-05-26	99	103	99	100	25,200	100
2011-05-25	104	104	100	100	20,300	100
2011-05-24	102	104	100	101	28,900	101
2011-05-23	102	103	100	103	27,100	103
2011-05-20	104	105	100	101	93,000	101
2011-05-19	96	108	95	105	359,900	105
2011-05-18	95	97	93	96	24,000	96
2011-05-17	99	102	95	96	126,300	96
2011-05-16	99	110	98	102	398,000	102
2011-05-13	98	99	96	99	14,800	99
2011-05-12	97	100	96	98	27,600	98
2011-05-11	99	100	97	98	17,100	98
2011-05-10	98	100	97	97	27,100	97
2011-05-09	98	101	97	98	33,300	98
2011-05-06	97	99	96	97	39,100	97
2011-05-02	99	100	97	98	70,400	98
2011-04-28	98	105	96	100	110,200	100
2011-04-27	98	100	97	99	17,200	99
2011-04-26	99	100	97	97	23,600	97
2011-04-25	102	102	97	97	36,000	97
2011-04-22	100	100	97	100	10,900	100
2011-04-21	100	101	98	100	12,000	100
2011-04-20	102	102	98	101	24,600	101
2011-04-19	103	103	95	102	41,100	102
2011-04-18	103	110	100	103	191,600	103
2011-04-15	98	108	96	99	129,500	99
2011-04-14	96	97	94	97	11,600	97
2011-04-13	97	98	92	96	14,800	96
2011-04-12	97	98	93	97	26,600	97
2011-04-11	94	98	93	98	16,700	98
2011-04-08	92	94	92	94	21,800	94
2011-04-07	95	96	92	95	23,200	95
2011-04-06	95	96	93	96	27,400	96
2011-04-05	100	100	95	99	19,300	99
2011-04-04	101	101	98	101	17,100	101
2011-04-01	100	102	97	101	16,600	101
2011-03-31	101	103	96	102	38,100	102
2011-03-30	104	104	98	102	35,200	102
2011-03-29	102	108	100	104	31,600	104
2011-03-28	105	107	102	106	55,300	106
2011-03-25	111	112	103	105	45,100	105
2011-03-24	115	116	109	109	102,000	109
2011-03-23	109	115	105	113	144,100	113
2011-03-22	98	112	98	105	354,200	105
2011-03-18	82	106	81	93	327,700	93
2011-03-17	69	78	68	78	102,400	78
2011-03-16	64	77	64	76	148,600	76
2011-03-15	78	85	60	70	404,000	70
2011-03-14	80	97	80	86	405,700	86
2011-03-11	127	130	127	130	52,200	130
2011-03-10	133	133	127	130	115,400	130
2011-03-09	136	136	130	133	135,300	133
2011-03-08	137	137	134	136	79,400	136
2011-03-07	145	145	136	137	296,200	137
2011-03-04	134	136	133	136	74,000	136
2011-03-03	133	134	132	132	27,200	132
2011-03-02	133	134	131	133	48,200	133
2011-03-01	132	135	132	135	62,200	135
2011-02-28	132	135	131	132	71,500	132
2011-02-25	132	133	128	133	66,500	133
2011-02-24	135	137	131	131	98,900	131
2011-02-23	133	138	131	137	111,700	137
2011-02-22	137	137	133	133	123,000	133
2011-02-21	136	138	135	137	159,300	137
2011-02-18	140	159	135	135	2,322,100	135
2011-02-17	130	135	129	134	185,500	134
2011-02-16	131	131	128	130	85,300	130
2011-02-15	129	133	129	130	44,300	130
2011-02-14	132	133	129	129	24,500	129
2011-02-10	130	132	129	132	57,600	132
2011-02-09	137	137	131	133	81,100	133
2011-02-08	136	137	135	135	37,000	135
2011-02-07	140	140	134	135	103,500	135
2011-02-04	141	143	131	136	298,200	136
2011-02-03	128	141	128	139	330,400	139
2011-02-02	127	130	125	129	12,100	129
2011-02-01	127	129	126	129	18,000	129
2011-01-31	124	129	124	127	30,500	127
2011-01-28	130	130	127	129	39,500	129
2011-01-27	129	131	129	129	28,600	129
2011-01-26	129	129	125	128	33,400	128
2011-01-25	125	130	125	128	52,200	128
2011-01-24	127	129	122	124	38,600	124
2011-01-21	132	132	125	129	131,600	129
2011-01-20	133	133	129	130	82,000	130
2011-01-19	134	134	130	133	66,500	133
2011-01-18	137	137	132	134	88,900	134
2011-01-17	137	137	134	136	51,600	136
2011-01-14	137	138	135	135	73,900	135
2011-01-13	135	140	132	137	292,300	137
2011-01-12	129	135	129	133	196,000	133
2011-01-11	130	130	127	128	63,500	128
2011-01-07	131	132	128	129	73,300	129
2011-01-06	130	131	127	130	87,600	130
2011-01-05	129	130	128	130	69,800	130
2011-01-04	131	132	129	130	44,900	130

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 [2011年度]

8927 (株)明豊エンタープライズの時系列データ [2011年度]