1. HOME >
  2. 株価時系列 >
  3. 8927 >
  4. 2020年

8927 (株)明豊エンタープライズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3019719719219524,000195
2020-12-2918919618919533,900195
2020-12-28196196188189120,700189
2020-12-2519419519219449,200194
2020-12-2419820019519737,500197
2020-12-2319920119819834,200198
2020-12-2220120419919948,100199
2020-12-2120720820220464,500204
2020-12-1820720820120696,200206
2020-12-1721021020520632,600206
2020-12-16213215205210152,400210
2020-12-15210216210211152,700211
2020-12-14205213205213119,400213
2020-12-11200205200203101,700203
2020-12-1019819919619873,700198
2020-12-0920020219619950,200199
2020-12-0819820019319839,900198
2020-12-0720520519919949,100199
2020-12-0420120319920322,900203
2020-12-0320320420120225,800202
2020-12-0220720720320435,100204
2020-12-0120020520020455,100204
2020-11-3019320319320079,100200
2020-11-2719319519119548,400195
2020-11-2619419719219354,000193
2020-11-2520020119519634,500196
2020-11-24198201193198115,900198
2020-11-20181195181191135,700191
2020-11-1917918317918225,500182
2020-11-1818018117817928,800179
2020-11-1718218318018033,600180
2020-11-1618518517918262,900182
2020-11-1318918918318547,400185
2020-11-1219119218818928,500189
2020-11-11192196185190127,200190
2020-11-1019619619119323,300193
2020-11-0919519819319326,300193
2020-11-0619519518819137,600191
2020-11-0519519919019436,400194
2020-11-0419619719319614,800196
2020-11-0219619719019199,100191
2020-10-3020120119519637,500196
2020-10-2919820519520067,500200
2020-10-2820120219720076,600200
2020-10-2720120319720126,900201
2020-10-2620220719919945,800199
2020-10-2320620619920533,600205
2020-10-2220720719820793,600207
2020-10-2120621120320620,500206
2020-10-2020721320120871,900208
2020-10-1920520920520720,300207
2020-10-1620921020520660,100206
2020-10-1521321521021033,000210
2020-10-1421521521121524,500215
2020-10-1321621721221527,000215
2020-10-1221521621121529,600215
2020-10-0921621621021345,100213
2020-10-0821621621221329,800213
2020-10-072152172152169,800216
2020-10-0621421721421524,500215
2020-10-0521521721321437,300214
2020-10-0221721821521654,500216
2020-09-3022022021521732,000217
2020-09-2922022021521943,700219
2020-09-2822022021021842,300218
2020-09-2521422021221753,200217
2020-09-2422022120821466,800214
2020-09-2322122221321842,700218
2020-09-1821822221622166,200221
2020-09-1721822121621758,200217
2020-09-1622022221721761,500217
2020-09-15224228218219199,200219
2020-09-14235237221225255,300225
2020-09-1123023422623476,100234
2020-09-1022723222522784,500227
2020-09-0922222822222644,800226
2020-09-0822522522022433,500224
2020-09-0722322521922460,200224
2020-09-0421622521522482,100224
2020-09-03215222211221147,200221
2020-09-0222122121421590,300215
2020-09-0121922221322247,800222
2020-08-3121822221421553,100215
2020-08-2821822421121294,900212
2020-08-2723023021721889,300218
2020-08-26227233223226157,300226
2020-08-2522822822422513,700225
2020-08-2422822822522711,800227
2020-08-2122623022422821,900228
2020-08-20229229223224110,400224
2020-08-1922722922622924,900229
2020-08-1822622922622915,800229
2020-08-1722623322622846,400228
2020-08-1422823022622651,200226
2020-08-1323523522522862,200228
2020-08-12228238215231149,900231
2020-08-11255255225228379,000228
2020-08-0721521621321511,900215
2020-08-0621722521521564,200215
2020-08-0520921920921951,200219
2020-08-0420621120320938,900209
2020-08-0320420620320376,000203
2020-07-31215217201204157,300204
2020-07-30219224203212238,100212
2020-07-29224231207231375,300231
2020-07-28233241227233129,900233
2020-07-27235240225231153,200231
2020-07-22241242233242110,500242
2020-07-2124224523524188,700241
2020-07-20240242235242112,700242
2020-07-17260261234245192,300245
2020-07-16252264252260151,300260
2020-07-1526326325625793,300257
2020-07-14259263252260206,900260
2020-07-13250270250257249,000257
2020-07-10251256245251193,400251
2020-07-09245257245250292,500250
2020-07-08238248236247159,000247
2020-07-0723623923423957,200239
2020-07-0623123723123585,600235
2020-07-0322023621923076,100230
2020-07-0223123121822378,500223
2020-07-01236237227227140,800227
2020-06-30234242232233137,300233
2020-06-29246249230236310,800236
2020-06-26228241228241237,300241
2020-06-25230234227228163,400228
2020-06-2423023623023381,600233
2020-06-23232236226230118,300230
2020-06-22224232222231128,100231
2020-06-19230231221221205,600221
2020-06-18217232216232283,400232
2020-06-17224224214217153,700217
2020-06-16226234217223463,300223
2020-06-152262622202242,430,300224
2020-06-12193214189210286,400210
2020-06-11209215202206233,100206
2020-06-10212219207214269,400214
2020-06-09198233196212734,000212
2020-06-08198199187195217,500195
2020-06-0518118817918666,900186
2020-06-0418218317918044,400180
2020-06-0318318318018232,900182
2020-06-0218418418018260,800182
2020-06-01182185178182102,000182
2020-05-2917717917317952,400179
2020-05-28184185175178155,300178
2020-05-27178186176183144,900183
2020-05-26174182174175114,600175
2020-05-2517017416817482,800174
2020-05-2217017016616964,000169
2020-05-2117317416416690,400166
2020-05-2017017316817163,900171
2020-05-1916616916216933,900169
2020-05-1816416515916252,900162
2020-05-1516517016216556,500165
2020-05-14174174162162104,000162
2020-05-13178179165174116,400174
2020-05-12169185161181283,900181
2020-05-11150167150167112,900167
2020-05-0815015515015250,300152
2020-05-0715315514815053,100150
2020-05-0115015314715130,000151
2020-04-30150157146148105,600148
2020-04-2814514714214728,000147
2020-04-2714214614114342,900143
2020-04-2414514514014230,200142
2020-04-2314515014314340,500143
2020-04-2214615114114675,300146
2020-04-21146157143151266,000151
2020-04-20137147137147132,600147
2020-04-1713413713313733,400137
2020-04-1613113413013323,500133
2020-04-1513413713113156,400131
2020-04-1413013713013461,800134
2020-04-1312913012713018,300130
2020-04-1012712812512720,300127
2020-04-0912713012512660,100126
2020-04-0812412712112743,400127
2020-04-0712112612112539,900125
2020-04-0611812111312134,500121
2020-04-0312612811811885,800118
2020-04-0213113112612729,500127
2020-04-0112913112613026,100130
2020-03-3113413612912952,100129
2020-03-3013413413013330,400133
2020-03-2714014413413460,900134
2020-03-26139143136138105,900138
2020-03-25135151135149229,500149
2020-03-2412413212413067,400130
2020-03-2311612311512382,500123
2020-03-19126128115121134,400121
2020-03-18136136124127142,900127
2020-03-1712413612313397,100133
2020-03-16138139131134195,600134
2020-03-13119126110126273,800126
2020-03-12129139124126201,300126
2020-03-11144148131137112,300137
2020-03-10140150112147231,300147
2020-03-09162163142142157,500142
2020-03-0617517717217259,400172
2020-03-0518218617917926,200179
2020-03-0417318417118030,500180
2020-03-03182183172178156,900178
2020-03-02160179159168178,000168
2020-02-28183185158164250,300164
2020-02-27204204189194117,000194
2020-02-2620120720120754,000207
2020-02-2521121520520889,300208
2020-02-2121721921621818,700218
2020-02-2021422521221967,400219
2020-02-1920921320921324,100213
2020-02-1821121320920935,100209
2020-02-1721521521121239,300212
2020-02-1421721921521741,800217
2020-02-1321921921521718,300217
2020-02-1221821821521821,900218
2020-02-1021822021421757,700217
2020-02-0722422422022032,700220
2020-02-0622622622122220,500222
2020-02-0522122322022127,300221
2020-02-0422022321821919,000219
2020-02-0322022021621856,300218
2020-01-3122122622022244,900222
2020-01-3023223522322755,300227
2020-01-2922523222423243,300232
2020-01-2822322522022361,500223
2020-01-2722923022422668,700226
2020-01-2423423522923070,300230
2020-01-23241242228236111,700236
2020-01-2224024123924147,900241
2020-01-2123924123923925,600239
2020-01-2023924023823942,100239
2020-01-1724124123923920,700239
2020-01-1624224224024017,300240
2020-01-1524024223924244,600242
2020-01-142412412392409,900240
2020-01-1024524524024134,500241
2020-01-0924124523924323,600243
2020-01-08243246237241118,800241
2020-01-0724624824224349,500243
2020-01-0624424724224238,400242

分割・併合履歴 ： [2005-07-26]1株→2株