8927 (株)明豊エンタープライズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 187 | 187 | 180 | 182 | 29,100 | 182 |
| 2022-12-29 | 182 | 187 | 181 | 187 | 68,900 | 187 |
| 2022-12-28 | 181 | 182 | 179 | 182 | 54,300 | 182 |
| 2022-12-27 | 180 | 181 | 178 | 178 | 77,000 | 178 |
| 2022-12-26 | 181 | 181 | 177 | 181 | 48,200 | 181 |
| 2022-12-23 | 172 | 181 | 172 | 181 | 110,500 | 181 |
| 2022-12-22 | 176 | 180 | 169 | 173 | 126,400 | 173 |
| 2022-12-21 | 178 | 179 | 175 | 175 | 43,200 | 175 |
| 2022-12-20 | 183 | 183 | 168 | 177 | 197,500 | 177 |
| 2022-12-19 | 185 | 185 | 182 | 183 | 36,300 | 183 |
| 2022-12-16 | 182 | 184 | 179 | 184 | 253,800 | 184 |
| 2022-12-15 | 189 | 190 | 189 | 189 | 73,600 | 189 |
| 2022-12-14 | 187 | 190 | 186 | 189 | 81,200 | 189 |
| 2022-12-13 | 188 | 188 | 187 | 187 | 34,800 | 187 |
| 2022-12-12 | 187 | 188 | 187 | 188 | 23,400 | 188 |
| 2022-12-09 | 183 | 188 | 183 | 188 | 102,600 | 188 |
| 2022-12-08 | 185 | 186 | 184 | 185 | 103,000 | 185 |
| 2022-12-07 | 185 | 186 | 184 | 185 | 18,100 | 185 |
| 2022-12-06 | 183 | 185 | 183 | 184 | 62,900 | 184 |
| 2022-12-05 | 184 | 186 | 184 | 185 | 36,000 | 185 |
| 2022-12-02 | 186 | 187 | 184 | 187 | 71,500 | 187 |
| 2022-12-01 | 188 | 188 | 186 | 186 | 32,600 | 186 |
| 2022-11-30 | 188 | 189 | 187 | 187 | 36,000 | 187 |
| 2022-11-29 | 187 | 189 | 186 | 188 | 21,200 | 188 |
| 2022-11-28 | 190 | 190 | 187 | 187 | 34,000 | 187 |
| 2022-11-25 | 188 | 190 | 188 | 190 | 35,500 | 190 |
| 2022-11-24 | 189 | 190 | 187 | 189 | 68,600 | 189 |
| 2022-11-22 | 187 | 189 | 184 | 189 | 196,000 | 189 |
| 2022-11-21 | 184 | 185 | 183 | 184 | 33,200 | 184 |
| 2022-11-18 | 183 | 184 | 182 | 184 | 31,000 | 184 |
| 2022-11-17 | 182 | 183 | 181 | 182 | 12,600 | 182 |
| 2022-11-16 | 182 | 183 | 181 | 182 | 15,500 | 182 |
| 2022-11-15 | 181 | 183 | 181 | 182 | 25,700 | 182 |
| 2022-11-14 | 182 | 183 | 181 | 181 | 34,000 | 181 |
| 2022-11-11 | 182 | 184 | 182 | 182 | 30,400 | 182 |
| 2022-11-10 | 181 | 184 | 181 | 182 | 23,000 | 182 |
| 2022-11-09 | 184 | 184 | 181 | 182 | 46,400 | 182 |
| 2022-11-08 | 183 | 184 | 182 | 183 | 22,400 | 183 |
| 2022-11-07 | 182 | 183 | 181 | 182 | 20,000 | 182 |
| 2022-11-04 | 182 | 182 | 181 | 182 | 15,300 | 182 |
| 2022-11-02 | 183 | 183 | 182 | 183 | 24,900 | 183 |
| 2022-11-01 | 181 | 183 | 180 | 182 | 27,000 | 182 |
| 2022-10-31 | 179 | 182 | 179 | 181 | 15,900 | 181 |
| 2022-10-28 | 179 | 181 | 177 | 179 | 35,800 | 179 |
| 2022-10-27 | 180 | 181 | 178 | 181 | 28,900 | 181 |
| 2022-10-26 | 181 | 182 | 180 | 181 | 11,300 | 181 |
| 2022-10-25 | 180 | 181 | 179 | 181 | 23,300 | 181 |
| 2022-10-24 | 182 | 182 | 179 | 180 | 35,200 | 180 |
| 2022-10-21 | 178 | 181 | 178 | 181 | 18,100 | 181 |
| 2022-10-20 | 181 | 181 | 179 | 179 | 35,400 | 179 |
| 2022-10-19 | 180 | 181 | 179 | 181 | 21,000 | 181 |
| 2022-10-18 | 177 | 181 | 177 | 181 | 358,300 | 181 |
| 2022-10-17 | 173 | 178 | 173 | 178 | 326,400 | 178 |
| 2022-10-14 | 175 | 176 | 173 | 175 | 35,100 | 175 |
| 2022-10-13 | 174 | 175 | 172 | 173 | 70,300 | 173 |
| 2022-10-12 | 175 | 175 | 174 | 175 | 26,400 | 175 |
| 2022-10-11 | 176 | 177 | 175 | 175 | 16,700 | 175 |
| 2022-10-07 | 176 | 179 | 176 | 177 | 34,600 | 177 |
| 2022-10-06 | 176 | 178 | 176 | 178 | 33,700 | 178 |
| 2022-10-05 | 178 | 178 | 176 | 176 | 35,800 | 176 |
| 2022-10-04 | 177 | 179 | 176 | 178 | 43,600 | 178 |
| 2022-10-03 | 172 | 175 | 171 | 174 | 43,300 | 174 |
| 2022-09-30 | 178 | 178 | 173 | 175 | 33,900 | 175 |
| 2022-09-29 | 176 | 177 | 176 | 177 | 19,400 | 177 |
| 2022-09-28 | 178 | 178 | 171 | 174 | 154,700 | 174 |
| 2022-09-27 | 178 | 179 | 177 | 177 | 30,700 | 177 |
| 2022-09-26 | 180 | 180 | 177 | 177 | 57,900 | 177 |
| 2022-09-22 | 180 | 182 | 179 | 180 | 68,100 | 180 |
| 2022-09-21 | 182 | 183 | 180 | 181 | 63,600 | 181 |
| 2022-09-20 | 183 | 184 | 181 | 181 | 62,800 | 181 |
| 2022-09-16 | 183 | 184 | 179 | 184 | 163,100 | 184 |
| 2022-09-15 | 187 | 188 | 184 | 184 | 305,700 | 184 |
| 2022-09-14 | 191 | 201 | 188 | 192 | 1,833,700 | 192 |
| 2022-09-13 | 184 | 187 | 183 | 185 | 109,900 | 185 |
| 2022-09-12 | 182 | 184 | 182 | 184 | 53,700 | 184 |
| 2022-09-09 | 182 | 182 | 181 | 181 | 18,600 | 181 |
| 2022-09-08 | 183 | 183 | 180 | 182 | 96,400 | 182 |
| 2022-09-07 | 183 | 184 | 180 | 182 | 78,500 | 182 |
| 2022-09-06 | 183 | 184 | 182 | 183 | 57,600 | 183 |
| 2022-09-05 | 183 | 185 | 182 | 184 | 64,100 | 184 |
| 2022-09-02 | 187 | 187 | 184 | 185 | 37,600 | 185 |
| 2022-09-01 | 184 | 186 | 183 | 185 | 50,100 | 185 |
| 2022-08-31 | 185 | 186 | 184 | 185 | 32,500 | 185 |
| 2022-08-30 | 186 | 187 | 185 | 185 | 25,500 | 185 |
| 2022-08-29 | 185 | 186 | 179 | 185 | 137,900 | 185 |
| 2022-08-26 | 188 | 188 | 186 | 187 | 38,300 | 187 |
| 2022-08-25 | 186 | 188 | 186 | 187 | 53,600 | 187 |
| 2022-08-24 | 189 | 190 | 180 | 185 | 99,200 | 185 |
| 2022-08-23 | 187 | 190 | 186 | 190 | 74,600 | 190 |
| 2022-08-22 | 186 | 188 | 186 | 186 | 40,300 | 186 |
| 2022-08-19 | 187 | 187 | 186 | 186 | 47,100 | 186 |
| 2022-08-18 | 186 | 187 | 185 | 186 | 37,500 | 186 |
| 2022-08-17 | 187 | 187 | 186 | 186 | 56,700 | 186 |
| 2022-08-16 | 186 | 188 | 185 | 187 | 80,200 | 187 |
| 2022-08-15 | 184 | 186 | 184 | 185 | 92,500 | 185 |
| 2022-08-12 | 184 | 185 | 183 | 185 | 60,100 | 185 |
| 2022-08-10 | 183 | 184 | 183 | 184 | 40,400 | 184 |
| 2022-08-09 | 184 | 185 | 183 | 184 | 56,200 | 184 |
| 2022-08-08 | 184 | 186 | 184 | 185 | 55,000 | 185 |
| 2022-08-05 | 182 | 185 | 182 | 184 | 64,500 | 184 |
| 2022-08-04 | 184 | 184 | 183 | 183 | 104,400 | 183 |
| 2022-08-03 | 185 | 185 | 184 | 184 | 43,400 | 184 |
| 2022-08-02 | 182 | 186 | 181 | 186 | 170,400 | 186 |
| 2022-08-01 | 186 | 186 | 183 | 183 | 202,000 | 183 |
| 2022-07-29 | 189 | 190 | 185 | 186 | 304,200 | 186 |
| 2022-07-28 | 191 | 191 | 184 | 187 | 660,100 | 187 |
| 2022-07-27 | 199 | 200 | 197 | 197 | 931,900 | 197 |
| 2022-07-26 | 202 | 203 | 199 | 200 | 516,900 | 200 |
| 2022-07-25 | 205 | 205 | 203 | 203 | 206,200 | 203 |
| 2022-07-22 | 205 | 206 | 204 | 205 | 206,200 | 205 |
| 2022-07-21 | 204 | 206 | 204 | 205 | 162,100 | 205 |
| 2022-07-20 | 205 | 206 | 204 | 205 | 166,200 | 205 |
| 2022-07-19 | 204 | 206 | 203 | 204 | 190,500 | 204 |
| 2022-07-15 | 202 | 203 | 201 | 202 | 92,100 | 202 |
| 2022-07-14 | 202 | 203 | 200 | 203 | 77,600 | 203 |
| 2022-07-13 | 200 | 203 | 200 | 202 | 121,500 | 202 |
| 2022-07-12 | 201 | 202 | 199 | 201 | 98,900 | 201 |
| 2022-07-11 | 202 | 202 | 201 | 202 | 76,600 | 202 |
| 2022-07-08 | 202 | 203 | 200 | 201 | 121,500 | 201 |
| 2022-07-07 | 200 | 202 | 199 | 202 | 66,500 | 202 |
| 2022-07-06 | 201 | 202 | 199 | 199 | 76,200 | 199 |
| 2022-07-05 | 197 | 201 | 197 | 201 | 48,200 | 201 |
| 2022-07-04 | 199 | 199 | 195 | 197 | 112,800 | 197 |
| 2022-07-01 | 203 | 204 | 196 | 198 | 134,400 | 198 |
| 2022-06-30 | 205 | 205 | 202 | 203 | 72,500 | 203 |
| 2022-06-29 | 202 | 204 | 199 | 203 | 76,500 | 203 |
| 2022-06-28 | 200 | 202 | 199 | 201 | 71,400 | 201 |
| 2022-06-27 | 197 | 199 | 197 | 199 | 27,200 | 199 |
| 2022-06-24 | 193 | 200 | 193 | 196 | 73,300 | 196 |
| 2022-06-23 | 192 | 194 | 192 | 193 | 37,400 | 193 |
| 2022-06-22 | 194 | 195 | 192 | 192 | 21,500 | 192 |
| 2022-06-21 | 188 | 195 | 188 | 194 | 64,200 | 194 |
| 2022-06-20 | 192 | 193 | 186 | 188 | 115,200 | 188 |
| 2022-06-17 | 188 | 194 | 187 | 194 | 55,200 | 194 |
| 2022-06-16 | 190 | 194 | 190 | 193 | 51,900 | 193 |
| 2022-06-15 | 191 | 191 | 182 | 188 | 185,400 | 188 |
| 2022-06-14 | 204 | 204 | 197 | 198 | 137,000 | 198 |
| 2022-06-13 | 203 | 208 | 201 | 206 | 115,300 | 206 |
| 2022-06-10 | 201 | 203 | 201 | 203 | 39,400 | 203 |
| 2022-06-09 | 200 | 203 | 200 | 202 | 76,000 | 202 |
| 2022-06-08 | 198 | 200 | 198 | 199 | 129,000 | 199 |
| 2022-06-07 | 197 | 199 | 197 | 198 | 88,700 | 198 |
| 2022-06-06 | 197 | 198 | 195 | 198 | 54,000 | 198 |
| 2022-06-03 | 198 | 199 | 196 | 196 | 87,100 | 196 |
| 2022-06-02 | 196 | 197 | 194 | 197 | 57,500 | 197 |
| 2022-06-01 | 194 | 196 | 193 | 194 | 50,500 | 194 |
| 2022-05-31 | 192 | 197 | 192 | 194 | 48,300 | 194 |
| 2022-05-30 | 191 | 193 | 191 | 193 | 42,900 | 193 |
| 2022-05-27 | 192 | 193 | 190 | 191 | 26,800 | 191 |
| 2022-05-26 | 189 | 192 | 189 | 192 | 12,900 | 192 |
| 2022-05-25 | 191 | 191 | 189 | 189 | 27,000 | 189 |
| 2022-05-24 | 192 | 192 | 190 | 191 | 46,300 | 191 |
| 2022-05-23 | 191 | 193 | 190 | 192 | 49,300 | 192 |
| 2022-05-20 | 189 | 191 | 188 | 191 | 87,500 | 191 |
| 2022-05-19 | 187 | 189 | 186 | 189 | 30,000 | 189 |
| 2022-05-18 | 188 | 189 | 188 | 189 | 27,600 | 189 |
| 2022-05-17 | 186 | 188 | 185 | 188 | 89,200 | 188 |
| 2022-05-16 | 182 | 186 | 182 | 186 | 89,400 | 186 |
| 2022-05-13 | 183 | 184 | 182 | 182 | 21,900 | 182 |
| 2022-05-12 | 184 | 184 | 182 | 182 | 19,800 | 182 |
| 2022-05-11 | 183 | 184 | 182 | 184 | 25,400 | 184 |
| 2022-05-10 | 181 | 183 | 181 | 183 | 30,500 | 183 |
| 2022-05-09 | 182 | 184 | 180 | 180 | 44,600 | 180 |
| 2022-05-06 | 184 | 184 | 182 | 182 | 29,800 | 182 |
| 2022-05-02 | 182 | 183 | 181 | 181 | 24,400 | 181 |
| 2022-04-28 | 182 | 182 | 180 | 181 | 16,600 | 181 |
| 2022-04-27 | 180 | 182 | 179 | 182 | 23,400 | 182 |
| 2022-04-26 | 180 | 182 | 180 | 181 | 23,200 | 181 |
| 2022-04-25 | 179 | 182 | 179 | 180 | 25,300 | 180 |
| 2022-04-22 | 181 | 182 | 180 | 182 | 15,900 | 182 |
| 2022-04-21 | 183 | 183 | 181 | 181 | 35,200 | 181 |
| 2022-04-20 | 181 | 182 | 181 | 182 | 19,400 | 182 |
| 2022-04-19 | 184 | 184 | 180 | 181 | 29,600 | 181 |
| 2022-04-18 | 181 | 182 | 180 | 181 | 14,800 | 181 |
| 2022-04-15 | 179 | 181 | 179 | 181 | 11,300 | 181 |
| 2022-04-14 | 179 | 180 | 179 | 179 | 11,700 | 179 |
| 2022-04-13 | 180 | 180 | 179 | 179 | 24,000 | 179 |
| 2022-04-12 | 181 | 182 | 179 | 180 | 24,100 | 180 |
| 2022-04-11 | 184 | 184 | 181 | 181 | 21,600 | 181 |
| 2022-04-08 | 183 | 184 | 182 | 182 | 29,600 | 182 |
| 2022-04-07 | 180 | 183 | 180 | 182 | 27,900 | 182 |
| 2022-04-06 | 181 | 182 | 180 | 181 | 27,600 | 181 |
| 2022-04-05 | 181 | 182 | 180 | 182 | 43,800 | 182 |
| 2022-04-04 | 182 | 183 | 181 | 181 | 42,000 | 181 |
| 2022-04-01 | 182 | 182 | 179 | 181 | 39,000 | 181 |
| 2022-03-31 | 182 | 183 | 181 | 182 | 24,200 | 182 |
| 2022-03-30 | 181 | 182 | 180 | 181 | 27,700 | 181 |
| 2022-03-29 | 179 | 181 | 179 | 180 | 38,700 | 180 |
| 2022-03-28 | 181 | 182 | 179 | 181 | 33,000 | 181 |
| 2022-03-25 | 181 | 181 | 178 | 181 | 37,500 | 181 |
| 2022-03-24 | 178 | 181 | 178 | 180 | 36,100 | 180 |
| 2022-03-23 | 177 | 180 | 177 | 179 | 87,900 | 179 |
| 2022-03-22 | 180 | 180 | 177 | 178 | 92,300 | 178 |
| 2022-03-18 | 179 | 180 | 177 | 178 | 206,900 | 178 |
| 2022-03-17 | 183 | 186 | 182 | 185 | 125,800 | 185 |
| 2022-03-16 | 180 | 183 | 180 | 183 | 46,900 | 183 |
| 2022-03-15 | 176 | 182 | 176 | 181 | 76,700 | 181 |
| 2022-03-14 | 177 | 180 | 177 | 179 | 42,900 | 179 |
| 2022-03-11 | 180 | 180 | 177 | 177 | 58,500 | 177 |
| 2022-03-10 | 176 | 181 | 176 | 180 | 71,900 | 180 |
| 2022-03-09 | 175 | 177 | 175 | 176 | 44,300 | 176 |
| 2022-03-08 | 178 | 180 | 175 | 175 | 57,900 | 175 |
| 2022-03-07 | 180 | 181 | 177 | 179 | 74,900 | 179 |
| 2022-03-04 | 183 | 183 | 180 | 180 | 45,300 | 180 |
| 2022-03-03 | 179 | 184 | 179 | 183 | 54,800 | 183 |
| 2022-03-02 | 182 | 182 | 179 | 180 | 44,900 | 180 |
| 2022-03-01 | 178 | 185 | 177 | 182 | 230,800 | 182 |
| 2022-02-28 | 171 | 173 | 171 | 173 | 28,200 | 173 |
| 2022-02-25 | 173 | 173 | 171 | 171 | 24,600 | 171 |
| 2022-02-24 | 174 | 174 | 170 | 171 | 105,300 | 171 |
| 2022-02-22 | 174 | 175 | 172 | 172 | 47,700 | 172 |
| 2022-02-21 | 174 | 176 | 173 | 175 | 39,800 | 175 |
| 2022-02-18 | 175 | 177 | 174 | 175 | 61,400 | 175 |
| 2022-02-17 | 177 | 177 | 175 | 175 | 39,700 | 175 |
| 2022-02-16 | 177 | 178 | 176 | 177 | 36,300 | 177 |
| 2022-02-15 | 175 | 177 | 175 | 175 | 24,200 | 175 |
| 2022-02-14 | 176 | 177 | 175 | 176 | 49,000 | 176 |
| 2022-02-10 | 177 | 178 | 176 | 178 | 65,600 | 178 |
| 2022-02-09 | 179 | 179 | 177 | 178 | 30,100 | 178 |
| 2022-02-08 | 178 | 180 | 178 | 179 | 37,300 | 179 |
| 2022-02-07 | 178 | 178 | 176 | 178 | 34,300 | 178 |
| 2022-02-04 | 177 | 178 | 176 | 177 | 61,800 | 177 |
| 2022-02-03 | 175 | 177 | 175 | 177 | 64,300 | 177 |
| 2022-02-02 | 178 | 178 | 175 | 177 | 85,500 | 177 |
| 2022-02-01 | 173 | 176 | 173 | 176 | 73,400 | 176 |
| 2022-01-31 | 171 | 176 | 171 | 176 | 43,800 | 176 |
| 2022-01-28 | 173 | 174 | 171 | 173 | 65,400 | 173 |
| 2022-01-27 | 177 | 179 | 169 | 173 | 404,700 | 173 |
| 2022-01-26 | 178 | 180 | 177 | 178 | 145,500 | 178 |
| 2022-01-25 | 180 | 180 | 177 | 179 | 199,900 | 179 |
| 2022-01-24 | 179 | 182 | 179 | 180 | 53,200 | 180 |
| 2022-01-21 | 180 | 182 | 180 | 182 | 43,600 | 182 |
| 2022-01-20 | 180 | 183 | 180 | 181 | 125,300 | 181 |
| 2022-01-19 | 183 | 183 | 181 | 181 | 85,000 | 181 |
| 2022-01-18 | 185 | 185 | 184 | 185 | 45,100 | 185 |
| 2022-01-17 | 185 | 186 | 183 | 186 | 38,000 | 186 |
| 2022-01-14 | 184 | 185 | 182 | 185 | 43,700 | 185 |
| 2022-01-13 | 183 | 185 | 183 | 184 | 51,400 | 184 |
| 2022-01-12 | 181 | 184 | 181 | 184 | 43,200 | 184 |
| 2022-01-11 | 182 | 183 | 180 | 181 | 75,700 | 181 |
| 2022-01-07 | 183 | 185 | 181 | 181 | 94,200 | 181 |
| 2022-01-06 | 183 | 185 | 182 | 184 | 102,400 | 184 |
| 2022-01-05 | 187 | 187 | 183 | 185 | 105,200 | 185 |
| 2022-01-04 | 187 | 187 | 185 | 187 | 85,200 | 187 |
分割・併合履歴 ： [2005-07-26]1株→2株