8927 (株)明豊エンタープライズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	114	117	105	109	580,900	109
2012-12-27	113	122	112	114	1,048,900	114
2012-12-26	106	117	105	117	1,358,900	117
2012-12-25	108	108	103	104	506,100	104
2012-12-21	110	111	103	105	832,000	105
2012-12-20	111	113	102	104	1,293,600	104
2012-12-19	110	121	108	113	1,545,100	113
2012-12-18	120	122	110	112	1,814,800	112
2012-12-17	120	152	107	124	8,411,400	124
2012-12-14	106	106	101	106	4,348,000	106
2012-12-13	76	77	75	76	192,500	76
2012-12-12	75	76	74	76	169,000	76
2012-12-11	74	75	72	75	228,100	75
2012-12-10	74	77	74	74	285,600	74
2012-12-07	71	74	70	74	188,500	74
2012-12-06	71	71	69	71	46,600	71
2012-12-05	71	72	69	71	154,800	71
2012-12-04	71	72	69	72	155,300	72
2012-12-03	69	73	69	70	188,500	70
2012-11-30	69	70	68	69	43,700	69
2012-11-29	68	70	68	70	59,400	70
2012-11-28	69	69	67	68	63,700	68
2012-11-27	69	70	68	70	92,900	70
2012-11-26	71	71	68	69	139,100	69
2012-11-22	68	71	67	71	198,800	71
2012-11-21	67	68	67	68	39,200	68
2012-11-20	67	68	66	67	56,400	67
2012-11-19	67	68	66	66	54,300	66
2012-11-16	66	68	65	67	115,900	67
2012-11-15	65	66	65	66	53,500	66
2012-11-14	65	66	64	65	51,200	65
2012-11-13	66	67	65	65	35,400	65
2012-11-12	66	66	65	65	38,500	65
2012-11-09	66	66	65	65	79,300	65
2012-11-08	66	66	65	66	125,900	66
2012-11-07	68	68	66	67	53,200	67
2012-11-06	67	68	67	68	83,600	68
2012-11-05	66	68	66	68	107,600	68
2012-11-02	66	67	65	66	88,100	66
2012-11-01	68	69	65	66	254,600	66
2012-10-31	66	68	66	67	108,400	67
2012-10-30	67	67	65	66	101,500	66
2012-10-29	66	67	66	66	64,000	66
2012-10-26	68	68	65	67	362,500	67
2012-10-25	69	69	66	67	347,600	67
2012-10-24	68	69	67	68	180,800	68
2012-10-23	69	71	68	69	174,400	69
2012-10-22	69	70	67	68	182,100	68
2012-10-19	68	71	68	70	188,400	70
2012-10-18	67	70	67	69	94,200	69
2012-10-17	67	70	67	67	163,300	67
2012-10-16	66	67	65	67	74,400	67
2012-10-15	65	66	65	66	57,900	66
2012-10-12	67	67	65	65	240,800	65
2012-10-11	68	68	67	68	82,100	68
2012-10-10	69	69	66	69	193,100	69
2012-10-09	76	76	68	68	545,300	68
2012-10-05	69	77	68	76	1,009,800	76
2012-10-04	67	70	66	68	69,900	68
2012-10-03	66	67	66	67	37,100	67
2012-10-02	66	67	65	66	13,600	66
2012-10-01	65	67	64	67	52,800	67
2012-09-28	65	65	64	65	11,000	65
2012-09-27	65	66	65	65	25,100	65
2012-09-26	66	66	64	64	42,900	64
2012-09-25	66	66	65	66	19,800	66
2012-09-24	66	66	65	66	91,000	66
2012-09-21	66	68	66	66	48,000	66
2012-09-20	68	69	66	68	83,200	68
2012-09-19	69	70	67	68	108,700	68
2012-09-18	75	77	69	71	347,000	71
2012-09-14	70	73	67	72	254,100	72
2012-09-13	69	70	68	70	15,500	70
2012-09-12	69	69	68	69	14,100	69
2012-09-11	66	69	66	68	82,800	68
2012-09-10	65	67	65	66	33,900	66
2012-09-07	67	67	62	67	128,200	67
2012-09-06	67	69	66	67	48,800	67
2012-09-05	69	70	67	69	55,500	69
2012-09-04	68	69	68	69	15,300	69
2012-09-03	69	72	68	68	43,900	68
2012-08-31	71	71	69	69	16,900	69
2012-08-30	70	71	69	71	52,200	71
2012-08-29	68	70	68	69	12,700	69
2012-08-28	69	69	68	68	19,400	68
2012-08-27	69	71	69	69	49,800	69
2012-08-24	70	70	68	68	65,200	68
2012-08-23	72	72	70	70	34,900	70
2012-08-22	73	74	70	72	63,600	72
2012-08-21	72	74	72	72	46,100	72
2012-08-20	71	74	71	72	87,200	72
2012-08-17	70	73	70	70	71,900	70
2012-08-16	70	70	69	70	31,500	70
2012-08-15	67	72	67	69	90,500	69
2012-08-14	67	71	65	66	109,900	66
2012-08-13	70	70	65	67	152,600	67
2012-08-10	68	71	68	70	52,300	70
2012-08-09	68	70	67	69	22,900	69
2012-08-08	67	71	66	68	57,000	68
2012-08-07	68	68	66	66	16,700	66
2012-08-06	67	69	66	68	22,000	68
2012-08-03	67	67	66	66	17,800	66
2012-08-02	66	68	66	68	8,500	68
2012-08-01	67	68	66	67	119,400	67
2012-07-31	69	72	69	70	31,000	70
2012-07-30	71	72	69	69	25,900	69
2012-07-27	69	71	69	71	31,200	71
2012-07-26	68	69	67	69	17,800	69
2012-07-25	66	69	66	69	22,900	69
2012-07-24	67	68	66	67	58,200	67
2012-07-23	68	69	67	69	68,600	69
2012-07-20	72	72	71	71	14,300	71
2012-07-19	72	73	71	71	33,400	71
2012-07-18	75	75	72	72	76,700	72
2012-07-17	75	75	73	75	30,600	75
2012-07-13	74	75	73	75	25,600	75
2012-07-12	74	75	73	74	28,300	74
2012-07-11	74	77	71	74	66,600	74
2012-07-10	76	76	74	74	67,800	74
2012-07-09	76	77	74	76	33,500	76
2012-07-06	78	78	75	77	103,100	77
2012-07-05	77	79	77	79	86,900	79
2012-07-04	81	81	80	80	42,300	80
2012-07-03	81	81	79	81	39,600	81
2012-07-02	82	82	81	81	44,600	81
2012-06-29	81	81	80	81	83,700	81
2012-06-28	83	83	81	81	68,100	81
2012-06-27	81	84	80	82	65,800	82
2012-06-26	82	82	80	82	41,200	82
2012-06-25	81	84	81	82	40,900	82
2012-06-22	81	82	80	82	47,900	82
2012-06-21	82	83	80	82	51,600	82
2012-06-20	80	82	79	81	49,800	81
2012-06-19	79	80	78	79	37,800	79
2012-06-18	78	84	77	80	140,100	80
2012-06-15	81	81	76	76	137,700	76
2012-06-14	88	92	79	79	814,000	79
2012-06-13	76	82	75	80	210,100	80
2012-06-12	72	76	71	76	88,500	76
2012-06-11	71	75	71	74	61,800	74
2012-06-08	74	74	70	70	47,700	70
2012-06-07	72	74	72	73	49,400	73
2012-06-06	70	72	69	72	20,800	72
2012-06-05	67	70	67	69	61,000	69
2012-06-04	65	68	65	67	90,500	67
2012-06-01	73	73	69	71	79,300	71
2012-05-31	73	74	71	73	32,200	73
2012-05-30	74	77	72	75	103,400	75
2012-05-29	77	77	73	73	95,100	73
2012-05-28	80	80	75	75	188,000	75
2012-05-25	75	81	74	80	276,100	80
2012-05-24	73	77	72	77	96,400	77
2012-05-23	72	73	71	73	65,700	73
2012-05-22	71	74	70	73	121,800	73
2012-05-21	68	72	67	70	57,700	70
2012-05-18	69	71	68	70	143,500	70
2012-05-17	71	74	69	72	101,000	72
2012-05-16	70	74	69	70	111,100	70
2012-05-15	73	73	63	73	332,800	73
2012-05-14	76	76	64	69	572,200	69
2012-05-11	85	86	78	78	204,100	78
2012-05-10	82	84	81	84	69,900	84
2012-05-09	87	87	82	82	105,300	82
2012-05-08	84	91	84	88	365,900	88
2012-05-07	91	93	83	83	335,800	83
2012-05-02	91	93	90	93	64,300	93
2012-05-01	94	94	90	90	144,100	90
2012-04-27	97	99	92	96	279,700	96
2012-04-26	98	98	96	96	67,700	96
2012-04-25	100	100	96	97	257,800	97
2012-04-24	98	101	97	98	201,900	98
2012-04-23	104	104	99	99	236,200	99
2012-04-20	105	107	102	103	316,700	103
2012-04-19	101	107	101	107	680,500	107
2012-04-18	100	102	98	101	99,300	101
2012-04-17	99	101	99	99	74,000	99
2012-04-16	97	103	97	98	176,000	98
2012-04-13	97	101	96	98	200,300	98
2012-04-12	98	98	96	96	73,500	96
2012-04-11	99	99	96	97	181,900	97
2012-04-10	100	103	99	100	212,700	100
2012-04-09	99	102	97	102	168,300	102
2012-04-06	100	102	99	100	192,700	100
2012-04-05	100	101	96	99	290,900	99
2012-04-04	103	104	100	102	189,200	102
2012-04-03	108	108	102	103	359,100	103
2012-04-02	108	110	107	108	225,700	108
2012-03-30	107	109	105	107	294,300	107
2012-03-29	112	112	106	108	669,700	108
2012-03-28	114	118	110	112	1,368,800	112
2012-03-27	103	117	101	108	3,246,400	108
2012-03-26	109	121	101	101	2,940,600	101
2012-03-23	113	114	105	105	902,300	105
2012-03-22	117	120	111	115	1,590,000	115
2012-03-21	130	133	116	119	7,870,400	119
2012-03-19	113	121	108	121	7,233,600	121
2012-03-16	93	94	90	91	823,200	91
2012-03-15	101	109	93	96	7,203,200	96
2012-03-14	92	94	88	92	720,300	92
2012-03-13	86	92	85	92	606,000	92
2012-03-12	93	93	84	86	900,000	86
2012-03-09	90	99	89	90	2,042,100	90
2012-03-08	85	93	84	92	1,663,400	92
2012-03-07	80	89	80	86	1,275,700	86
2012-03-06	82	85	79	82	333,400	82
2012-03-05	79	83	78	83	153,300	83
2012-03-02	80	80	78	80	265,300	80
2012-03-01	83	83	79	80	203,100	80
2012-02-29	81	82	80	81	209,500	81
2012-02-28	83	83	81	81	233,000	81
2012-02-27	86	88	84	84	448,700	84
2012-02-24	83	83	82	83	48,600	83
2012-02-23	83	84	82	84	97,800	84
2012-02-22	82	84	81	84	142,900	84
2012-02-21	83	84	81	82	191,200	82
2012-02-20	88	88	83	83	332,200	83
2012-02-17	85	89	84	87	789,400	87
2012-02-16	85	86	83	85	216,600	85
2012-02-15	82	87	81	84	431,200	84
2012-02-14	83	83	79	81	414,400	81
2012-02-13	85	85	81	82	152,900	82
2012-02-10	85	86	83	85	137,600	85
2012-02-09	89	89	84	85	253,100	85
2012-02-08	90	91	87	88	248,800	88
2012-02-07	90	98	87	92	1,162,200	92
2012-02-06	80	93	79	89	1,731,100	89
2012-02-03	82	83	77	79	992,400	79
2012-02-02	90	91	80	81	1,466,700	81
2012-02-01	112	125	90	92	4,834,700	92
2012-01-31	86	111	86	99	4,252,000	99
2012-01-30	84	86	83	86	117,600	86
2012-01-27	81	85	81	83	199,800	83
2012-01-26	83	83	78	81	359,600	81
2012-01-25	85	86	83	83	179,700	83
2012-01-24	86	92	82	85	1,046,300	85
2012-01-23	78	88	77	84	996,500	84
2012-01-20	76	80	75	77	355,500	77
2012-01-19	75	79	74	77	174,000	77
2012-01-18	75	76	74	74	157,400	74
2012-01-17	73	79	72	76	651,100	76
2012-01-16	73	75	71	74	208,600	74
2012-01-13	72	76	70	73	304,800	73
2012-01-12	72	73	69	73	258,500	73
2012-01-11	72	73	71	72	283,600	72
2012-01-10	76	77	71	73	552,300	73
2012-01-06	83	83	77	78	291,400	78
2012-01-05	81	85	79	81	494,900	81
2012-01-04	81	83	77	81	335,800	81

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 [2012年度]

8927 (株)明豊エンタープライズの時系列データ [2012年度]