8927 (株)明豊エンタープライズ の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 436 | 444 | 430 | 437 | 1,017,500 | 437 |
2017-12-28 | 455 | 458 | 440 | 442 | 1,626,300 | 442 |
2017-12-27 | 436 | 462 | 430 | 462 | 2,796,300 | 462 |
2017-12-26 | 435 | 436 | 422 | 433 | 1,486,200 | 433 |
2017-12-25 | 431 | 436 | 421 | 429 | 2,286,600 | 429 |
2017-12-22 | 445 | 453 | 424 | 426 | 3,503,200 | 426 |
2017-12-21 | 485 | 495 | 443 | 446 | 7,481,900 | 446 |
2017-12-20 | 476 | 483 | 451 | 465 | 6,758,000 | 465 |
2017-12-19 | 442 | 494 | 429 | 483 | 32,282,000 | 483 |
2017-12-18 | 443 | 443 | 443 | 443 | 735,500 | 443 |
2017-12-15 | 358 | 367 | 352 | 363 | 694,400 | 363 |
2017-12-14 | 362 | 365 | 354 | 360 | 630,300 | 360 |
2017-12-13 | 350 | 359 | 345 | 356 | 538,900 | 356 |
2017-12-12 | 362 | 363 | 349 | 352 | 846,200 | 352 |
2017-12-11 | 375 | 379 | 363 | 364 | 1,033,100 | 364 |
2017-12-08 | 366 | 372 | 362 | 367 | 1,279,600 | 367 |
2017-12-07 | 345 | 376 | 345 | 364 | 3,835,900 | 364 |
2017-12-06 | 339 | 355 | 337 | 346 | 1,098,700 | 346 |
2017-12-05 | 336 | 352 | 333 | 343 | 730,500 | 343 |
2017-12-04 | 328 | 348 | 328 | 343 | 895,500 | 343 |
2017-12-01 | 338 | 338 | 331 | 331 | 215,400 | 331 |
2017-11-30 | 340 | 340 | 331 | 336 | 259,300 | 336 |
2017-11-29 | 347 | 349 | 335 | 336 | 409,800 | 336 |
2017-11-28 | 338 | 347 | 330 | 343 | 783,600 | 343 |
2017-11-27 | 340 | 343 | 332 | 336 | 297,400 | 336 |
2017-11-24 | 329 | 336 | 329 | 336 | 305,100 | 336 |
2017-11-22 | 325 | 337 | 325 | 334 | 472,300 | 334 |
2017-11-21 | 315 | 330 | 313 | 327 | 402,700 | 327 |
2017-11-20 | 315 | 320 | 313 | 316 | 164,200 | 316 |
2017-11-17 | 317 | 322 | 315 | 316 | 147,100 | 316 |
2017-11-16 | 308 | 319 | 306 | 315 | 345,700 | 315 |
2017-11-15 | 321 | 325 | 309 | 312 | 587,500 | 312 |
2017-11-13 | 334 | 343 | 332 | 332 | 260,800 | 332 |
2017-11-10 | 327 | 343 | 325 | 333 | 435,100 | 333 |
2017-11-09 | 334 | 335 | 322 | 331 | 423,500 | 331 |
2017-11-08 | 327 | 338 | 323 | 332 | 404,200 | 332 |
2017-11-07 | 347 | 349 | 323 | 331 | 876,500 | 331 |
2017-11-06 | 354 | 356 | 345 | 351 | 561,200 | 351 |
2017-11-02 | 354 | 358 | 343 | 356 | 698,000 | 356 |
2017-11-01 | 336 | 358 | 336 | 356 | 1,038,700 | 356 |
2017-10-31 | 332 | 342 | 332 | 340 | 436,300 | 340 |
2017-10-30 | 326 | 338 | 325 | 332 | 523,000 | 332 |
2017-10-27 | 325 | 329 | 323 | 325 | 337,100 | 325 |
2017-10-26 | 330 | 338 | 324 | 329 | 662,600 | 329 |
2017-10-25 | 321 | 335 | 318 | 333 | 914,700 | 333 |
2017-10-24 | 318 | 320 | 312 | 320 | 292,800 | 320 |
2017-10-23 | 320 | 322 | 315 | 316 | 437,900 | 316 |
2017-10-20 | 330 | 338 | 317 | 321 | 875,800 | 321 |
2017-10-19 | 317 | 367 | 316 | 335 | 2,780,100 | 335 |
2017-10-18 | 310 | 322 | 309 | 318 | 764,800 | 318 |
2017-10-17 | 324 | 325 | 312 | 313 | 740,700 | 313 |
2017-10-16 | 339 | 340 | 319 | 321 | 1,105,500 | 321 |
2017-10-13 | 349 | 350 | 338 | 339 | 754,500 | 339 |
2017-10-12 | 352 | 358 | 343 | 345 | 921,000 | 345 |
2017-10-11 | 366 | 370 | 351 | 351 | 1,124,300 | 351 |
2017-10-10 | 382 | 386 | 358 | 371 | 1,861,400 | 371 |
2017-10-06 | 370 | 378 | 365 | 377 | 1,234,000 | 377 |
2017-10-05 | 358 | 372 | 354 | 372 | 1,234,300 | 372 |
2017-10-04 | 359 | 362 | 349 | 358 | 1,156,700 | 358 |
2017-10-03 | 344 | 356 | 338 | 352 | 1,503,300 | 352 |
2017-10-02 | 346 | 353 | 339 | 344 | 1,348,200 | 344 |
2017-09-29 | 365 | 368 | 338 | 343 | 2,804,000 | 343 |
2017-09-28 | 382 | 384 | 357 | 368 | 2,691,100 | 368 |
2017-09-27 | 388 | 395 | 383 | 388 | 2,343,000 | 388 |
2017-09-26 | 401 | 404 | 382 | 400 | 3,751,100 | 400 |
2017-09-25 | 391 | 406 | 376 | 388 | 7,872,500 | 388 |
2017-09-22 | 365 | 385 | 351 | 361 | 8,872,100 | 361 |
2017-09-21 | 418 | 466 | 349 | 364 | 35,246,200 | 364 |
2017-09-20 | 423 | 445 | 380 | 386 | 24,303,600 | 386 |
2017-09-19 | 345 | 417 | 340 | 365 | 24,958,600 | 365 |
2017-09-15 | 301 | 337 | 277 | 337 | 46,267,500 | 337 |
2017-09-14 | 305 | 310 | 236 | 257 | 20,313,800 | 257 |
2017-09-13 | 293 | 330 | 286 | 313 | 13,841,200 | 313 |
2017-09-12 | 304 | 310 | 285 | 299 | 19,786,500 | 299 |
2017-09-11 | 265 | 327 | 254 | 307 | 24,294,000 | 307 |
2017-09-08 | 247 | 262 | 242 | 261 | 5,011,000 | 261 |
2017-09-07 | 248 | 250 | 232 | 247 | 4,253,100 | 247 |
2017-09-06 | 236 | 255 | 232 | 248 | 7,376,300 | 248 |
2017-09-05 | 302 | 308 | 237 | 251 | 32,247,600 | 251 |
2017-09-04 | 275 | 294 | 263 | 294 | 19,508,000 | 294 |
2017-09-01 | 282 | 301 | 259 | 288 | 52,151,200 | 288 |
2017-08-31 | 196 | 226 | 186 | 226 | 6,918,400 | 226 |
2017-08-30 | 171 | 176 | 170 | 176 | 129,100 | 176 |
2017-08-29 | 170 | 172 | 168 | 170 | 113,500 | 170 |
2017-08-28 | 172 | 173 | 171 | 171 | 37,600 | 171 |
2017-08-25 | 173 | 173 | 171 | 171 | 57,000 | 171 |
2017-08-24 | 171 | 172 | 170 | 171 | 20,400 | 171 |
2017-08-23 | 173 | 173 | 170 | 172 | 32,600 | 172 |
2017-08-22 | 171 | 171 | 169 | 171 | 40,100 | 171 |
2017-08-21 | 172 | 172 | 169 | 171 | 46,200 | 171 |
2017-08-18 | 170 | 172 | 167 | 172 | 81,600 | 172 |
2017-08-17 | 173 | 173 | 172 | 173 | 25,900 | 173 |
2017-08-16 | 170 | 173 | 170 | 172 | 86,600 | 172 |
2017-08-15 | 168 | 173 | 168 | 170 | 38,300 | 170 |
2017-08-14 | 165 | 167 | 163 | 167 | 92,500 | 167 |
2017-08-10 | 171 | 175 | 168 | 168 | 134,600 | 168 |
2017-08-09 | 173 | 174 | 169 | 174 | 119,700 | 174 |
2017-08-08 | 177 | 177 | 174 | 176 | 74,900 | 176 |
2017-08-07 | 172 | 176 | 171 | 176 | 71,300 | 176 |
2017-08-04 | 168 | 172 | 168 | 170 | 94,800 | 170 |
2017-08-03 | 176 | 177 | 165 | 167 | 350,900 | 167 |
2017-08-02 | 180 | 181 | 175 | 176 | 229,700 | 176 |
2017-08-01 | 185 | 185 | 176 | 176 | 183,900 | 176 |
2017-07-31 | 182 | 184 | 177 | 181 | 217,200 | 181 |
2017-07-28 | 187 | 187 | 183 | 183 | 137,000 | 183 |
2017-07-27 | 187 | 187 | 183 | 185 | 197,800 | 185 |
2017-07-26 | 191 | 193 | 185 | 187 | 482,500 | 187 |
2017-07-25 | 188 | 193 | 187 | 189 | 430,800 | 189 |
2017-07-24 | 183 | 187 | 183 | 187 | 74,000 | 187 |
2017-07-21 | 187 | 191 | 183 | 183 | 362,700 | 183 |
2017-07-20 | 183 | 188 | 183 | 185 | 209,200 | 185 |
2017-07-19 | 176 | 182 | 176 | 182 | 189,300 | 182 |
2017-07-18 | 177 | 178 | 175 | 176 | 98,700 | 176 |
2017-07-14 | 179 | 180 | 176 | 178 | 92,000 | 178 |
2017-07-13 | 182 | 182 | 178 | 179 | 176,200 | 179 |
2017-07-12 | 175 | 178 | 175 | 177 | 70,900 | 177 |
2017-07-11 | 173 | 181 | 173 | 174 | 261,800 | 174 |
2017-07-10 | 172 | 175 | 172 | 173 | 66,600 | 173 |
2017-07-07 | 171 | 174 | 171 | 173 | 43,300 | 173 |
2017-07-06 | 174 | 174 | 168 | 173 | 269,700 | 173 |
2017-07-05 | 171 | 174 | 170 | 172 | 137,400 | 172 |
2017-07-04 | 175 | 175 | 171 | 171 | 153,800 | 171 |
2017-07-03 | 175 | 175 | 169 | 174 | 357,200 | 174 |
2017-06-30 | 177 | 178 | 168 | 175 | 750,500 | 175 |
2017-06-29 | 178 | 188 | 178 | 181 | 292,700 | 181 |
2017-06-28 | 177 | 180 | 174 | 180 | 320,400 | 180 |
2017-06-27 | 171 | 184 | 169 | 181 | 839,400 | 181 |
2017-06-26 | 168 | 172 | 168 | 169 | 138,100 | 169 |
2017-06-23 | 166 | 172 | 164 | 170 | 656,000 | 170 |
2017-06-22 | 166 | 167 | 164 | 165 | 169,700 | 165 |
2017-06-21 | 166 | 167 | 163 | 166 | 176,400 | 166 |
2017-06-20 | 167 | 167 | 163 | 165 | 301,300 | 165 |
2017-06-19 | 166 | 168 | 165 | 167 | 171,500 | 167 |
2017-06-16 | 166 | 168 | 165 | 168 | 239,900 | 168 |
2017-06-15 | 175 | 175 | 166 | 167 | 1,037,300 | 167 |
2017-06-14 | 181 | 193 | 178 | 190 | 682,900 | 190 |
2017-06-13 | 177 | 180 | 176 | 177 | 227,200 | 177 |
2017-06-12 | 170 | 176 | 169 | 175 | 172,800 | 175 |
2017-06-09 | 170 | 170 | 169 | 170 | 29,200 | 170 |
2017-06-08 | 170 | 170 | 168 | 168 | 16,600 | 168 |
2017-06-07 | 166 | 168 | 165 | 168 | 30,500 | 168 |
2017-06-06 | 169 | 169 | 164 | 166 | 133,400 | 166 |
2017-06-05 | 171 | 172 | 168 | 170 | 100,500 | 170 |
2017-06-02 | 171 | 172 | 170 | 171 | 52,100 | 171 |
2017-06-01 | 169 | 170 | 165 | 170 | 120,700 | 170 |
2017-05-31 | 172 | 172 | 169 | 169 | 56,400 | 169 |
2017-05-30 | 174 | 174 | 167 | 170 | 151,100 | 170 |
2017-05-29 | 174 | 174 | 171 | 171 | 66,200 | 171 |
2017-05-26 | 173 | 174 | 171 | 172 | 76,300 | 172 |
2017-05-25 | 172 | 175 | 170 | 173 | 131,200 | 173 |
2017-05-24 | 169 | 172 | 166 | 171 | 151,600 | 171 |
2017-05-23 | 169 | 170 | 165 | 168 | 109,400 | 168 |
2017-05-22 | 170 | 173 | 167 | 169 | 189,200 | 169 |
2017-05-19 | 165 | 170 | 163 | 170 | 164,900 | 170 |
2017-05-18 | 162 | 165 | 152 | 163 | 236,200 | 163 |
2017-05-17 | 164 | 170 | 164 | 169 | 154,100 | 169 |
2017-05-16 | 162 | 165 | 162 | 164 | 91,500 | 164 |
2017-05-15 | 161 | 164 | 158 | 162 | 194,600 | 162 |
2017-05-12 | 159 | 167 | 158 | 163 | 287,500 | 163 |
2017-05-11 | 159 | 160 | 157 | 158 | 47,800 | 158 |
2017-05-10 | 155 | 160 | 155 | 158 | 82,900 | 158 |
2017-05-09 | 157 | 157 | 155 | 155 | 95,400 | 155 |
2017-05-08 | 153 | 160 | 153 | 157 | 110,900 | 157 |
2017-05-02 | 153 | 153 | 151 | 153 | 100,100 | 153 |
2017-05-01 | 148 | 152 | 148 | 150 | 48,900 | 150 |
2017-04-28 | 148 | 150 | 147 | 148 | 59,500 | 148 |
2017-04-27 | 150 | 150 | 147 | 147 | 48,800 | 147 |
2017-04-26 | 146 | 150 | 146 | 147 | 100,400 | 147 |
2017-04-25 | 144 | 146 | 143 | 144 | 92,800 | 144 |
2017-04-24 | 148 | 149 | 142 | 144 | 100,200 | 144 |
2017-04-21 | 149 | 151 | 146 | 147 | 58,300 | 147 |
2017-04-20 | 152 | 152 | 146 | 149 | 132,400 | 149 |
2017-04-19 | 150 | 152 | 147 | 152 | 99,600 | 152 |
2017-04-18 | 148 | 149 | 146 | 149 | 71,500 | 149 |
2017-04-17 | 139 | 148 | 139 | 146 | 134,700 | 146 |
2017-04-14 | 141 | 142 | 139 | 139 | 84,200 | 139 |
2017-04-13 | 138 | 143 | 138 | 143 | 98,200 | 143 |
2017-04-12 | 146 | 147 | 140 | 140 | 238,800 | 140 |
2017-04-11 | 151 | 151 | 148 | 150 | 62,000 | 150 |
2017-04-10 | 147 | 154 | 147 | 150 | 155,900 | 150 |
2017-04-07 | 145 | 150 | 144 | 147 | 198,900 | 147 |
2017-04-06 | 152 | 154 | 145 | 146 | 379,800 | 146 |
2017-04-05 | 157 | 159 | 150 | 155 | 239,300 | 155 |
2017-04-04 | 168 | 169 | 157 | 159 | 298,400 | 159 |
2017-04-03 | 165 | 168 | 163 | 168 | 87,200 | 168 |
2017-03-31 | 168 | 169 | 164 | 165 | 194,100 | 165 |
2017-03-30 | 169 | 171 | 169 | 169 | 132,200 | 169 |
2017-03-29 | 172 | 173 | 167 | 172 | 239,400 | 172 |
2017-03-28 | 173 | 175 | 171 | 171 | 316,000 | 171 |
2017-03-27 | 173 | 180 | 171 | 175 | 716,200 | 175 |
2017-03-24 | 169 | 180 | 163 | 176 | 1,958,900 | 176 |
2017-03-23 | 166 | 168 | 162 | 165 | 372,500 | 165 |
2017-03-22 | 164 | 171 | 161 | 167 | 1,015,700 | 167 |
2017-03-21 | 170 | 175 | 166 | 168 | 1,623,000 | 168 |
2017-03-17 | 155 | 190 | 155 | 173 | 13,605,600 | 173 |
2017-03-16 | 155 | 158 | 153 | 154 | 310,200 | 154 |
2017-03-15 | 150 | 155 | 150 | 154 | 112,900 | 154 |
2017-03-14 | 150 | 152 | 149 | 149 | 63,500 | 149 |
2017-03-13 | 153 | 153 | 150 | 151 | 61,500 | 151 |
2017-03-10 | 153 | 154 | 152 | 154 | 24,800 | 154 |
2017-03-09 | 150 | 152 | 147 | 152 | 88,900 | 152 |
2017-03-08 | 158 | 158 | 150 | 150 | 203,500 | 150 |
2017-03-07 | 158 | 159 | 156 | 157 | 112,200 | 157 |
2017-03-06 | 158 | 158 | 155 | 157 | 123,600 | 157 |
2017-03-03 | 154 | 158 | 154 | 156 | 168,000 | 156 |
2017-03-02 | 156 | 156 | 153 | 155 | 101,100 | 155 |
2017-03-01 | 153 | 154 | 150 | 153 | 46,600 | 153 |
2017-02-28 | 153 | 155 | 153 | 153 | 57,300 | 153 |
2017-02-27 | 152 | 154 | 151 | 153 | 50,200 | 153 |
2017-02-24 | 150 | 155 | 150 | 154 | 43,500 | 154 |
2017-02-23 | 154 | 155 | 150 | 150 | 211,500 | 150 |
2017-02-22 | 155 | 156 | 153 | 154 | 105,800 | 154 |
2017-02-21 | 160 | 162 | 154 | 155 | 483,100 | 155 |
2017-02-20 | 147 | 159 | 144 | 158 | 808,100 | 158 |
2017-02-17 | 148 | 149 | 146 | 146 | 120,400 | 146 |
2017-02-16 | 148 | 150 | 145 | 147 | 310,900 | 147 |
2017-02-15 | 144 | 149 | 143 | 146 | 352,000 | 146 |
2017-02-14 | 146 | 146 | 141 | 142 | 276,100 | 142 |
2017-02-13 | 139 | 146 | 138 | 146 | 339,200 | 146 |
2017-02-10 | 135 | 140 | 134 | 137 | 335,900 | 137 |
2017-02-09 | 134 | 135 | 132 | 133 | 108,900 | 133 |
2017-02-08 | 131 | 135 | 131 | 134 | 120,300 | 134 |
2017-02-07 | 132 | 132 | 130 | 131 | 48,900 | 131 |
2017-02-06 | 130 | 132 | 130 | 132 | 52,000 | 132 |
2017-02-03 | 129 | 131 | 129 | 129 | 127,300 | 129 |
2017-02-02 | 131 | 132 | 129 | 130 | 202,000 | 130 |
2017-02-01 | 130 | 132 | 129 | 130 | 91,800 | 130 |
2017-01-31 | 131 | 132 | 129 | 129 | 123,100 | 129 |
2017-01-30 | 132 | 133 | 131 | 132 | 109,400 | 132 |
2017-01-27 | 135 | 138 | 131 | 132 | 267,900 | 132 |
2017-01-26 | 134 | 136 | 130 | 133 | 386,000 | 133 |
2017-01-25 | 130 | 132 | 128 | 130 | 297,100 | 130 |
2017-01-24 | 132 | 136 | 126 | 127 | 991,900 | 127 |
2017-01-23 | 140 | 140 | 130 | 132 | 842,400 | 132 |
2017-01-20 | 142 | 143 | 135 | 136 | 435,300 | 136 |
2017-01-19 | 155 | 159 | 140 | 142 | 1,270,100 | 142 |
2017-01-18 | 145 | 164 | 141 | 160 | 1,559,400 | 160 |
2017-01-17 | 141 | 157 | 138 | 145 | 2,940,000 | 145 |
2017-01-16 | 129 | 160 | 129 | 143 | 3,818,700 | 143 |
2017-01-13 | 127 | 130 | 127 | 129 | 53,600 | 129 |
2017-01-12 | 129 | 129 | 127 | 127 | 64,800 | 127 |
2017-01-11 | 129 | 131 | 129 | 129 | 52,600 | 129 |
2017-01-10 | 128 | 129 | 125 | 128 | 312,200 | 128 |
2017-01-06 | 132 | 132 | 125 | 129 | 365,100 | 129 |
2017-01-05 | 132 | 132 | 128 | 128 | 119,000 | 128 |
2017-01-04 | 129 | 131 | 128 | 131 | 174,700 | 131 |
分割・併合履歴 : [2005-07-26]1株→2株