明豊エンタープライズ(8927)の株価時系列情報
明豊エンタープライズ(8927)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 185 | 186 | 183 | 185 | 33,700 |
2009/12/29 | 187 | 187 | 182 | 187 | 55,400 |
2009/12/28 | 188 | 190 | 183 | 187 | 66,700 |
2009/12/25 | 190 | 192 | 187 | 189 | 38,200 |
2009/12/24 | 192 | 196 | 185 | 188 | 122,500 |
2009/12/22 | 189 | 200 | 183 | 192 | 219,000 |
2009/12/21 | 188 | 191 | 183 | 188 | 82,600 |
2009/12/18 | 189 | 190 | 185 | 189 | 62,300 |
2009/12/17 | 199 | 199 | 186 | 189 | 86,000 |
2009/12/16 | 196 | 202 | 194 | 196 | 92,200 |
2009/12/15 | 190 | 200 | 189 | 195 | 151,500 |
2009/12/14 | 198 | 207 | 188 | 195 | 352,200 |
2009/12/11 | 183 | 185 | 181 | 185 | 28,300 |
2009/12/10 | 190 | 190 | 181 | 183 | 42,600 |
2009/12/09 | 192 | 192 | 180 | 187 | 66,300 |
2009/12/08 | 190 | 198 | 190 | 194 | 59,400 |
2009/12/07 | 193 | 201 | 193 | 194 | 83,100 |
2009/12/04 | 192 | 197 | 186 | 192 | 104,500 |
2009/12/03 | 181 | 201 | 181 | 193 | 251,200 |
2009/12/02 | 187 | 187 | 183 | 186 | 47,200 |
2009/12/01 | 189 | 189 | 182 | 187 | 57,300 |
2009/11/30 | 180 | 198 | 180 | 184 | 89,400 |
2009/11/27 | 193 | 199 | 183 | 185 | 94,700 |
2009/11/26 | 195 | 204 | 195 | 197 | 84,000 |
2009/11/25 | 202 | 203 | 189 | 200 | 114,600 |
2009/11/24 | 210 | 210 | 195 | 198 | 94,700 |
2009/11/20 | 190 | 210 | 185 | 195 | 221,800 |
2009/11/19 | 219 | 228 | 187 | 194 | 602,800 |
2009/11/18 | 184 | 217 | 177 | 213 | 959,200 |
2009/11/17 | 169 | 210 | 168 | 179 | 416,000 |
2009/11/16 | 173 | 177 | 165 | 172 | 131,800 |
2009/11/13 | 196 | 196 | 169 | 186 | 157,900 |
2009/11/12 | 197 | 221 | 176 | 186 | 322,600 |
2009/11/11 | 217 | 251 | 185 | 197 | 1,203,000 |
2009/11/10 | 157 | 203 | 153 | 203 | 502,300 |
2009/11/09 | 160 | 163 | 151 | 153 | 87,800 |
2009/11/06 | 172 | 172 | 161 | 163 | 51,400 |
2009/11/05 | 160 | 176 | 156 | 171 | 140,900 |
2009/11/04 | 183 | 183 | 166 | 168 | 77,600 |
2009/11/02 | 173 | 178 | 165 | 173 | 116,000 |
2009/10/30 | 195 | 195 | 176 | 183 | 188,000 |
2009/10/29 | 187 | 195 | 183 | 189 | 116,100 |
2009/10/28 | 207 | 216 | 202 | 202 | 132,800 |
2009/10/27 | 217 | 222 | 209 | 211 | 132,200 |
2009/10/26 | 218 | 231 | 202 | 220 | 308,300 |
2009/10/23 | 226 | 228 | 216 | 218 | 153,500 |
2009/10/22 | 225 | 225 | 212 | 216 | 196,200 |
2009/10/21 | 236 | 238 | 222 | 230 | 288,600 |
2009/10/20 | 237 | 247 | 230 | 241 | 614,000 |
2009/10/19 | 219 | 241 | 215 | 227 | 867,400 |
2009/10/16 | 274 | 320 | 207 | 217 | 3,949,200 |
2009/10/15 | 217 | 275 | 217 | 269 | 1,612,800 |
2009/10/14 | 168 | 218 | 162 | 202 | 883,800 |
2009/10/13 | 185 | 185 | 165 | 172 | 135,700 |
2009/10/09 | 189 | 189 | 175 | 180 | 150,900 |
2009/10/08 | 170 | 195 | 170 | 186 | 361,000 |
2009/10/07 | 153 | 205 | 153 | 195 | 996,300 |
2009/10/06 | 147 | 163 | 142 | 155 | 138,200 |
2009/10/05 | 165 | 174 | 148 | 152 | 281,600 |
2009/10/02 | 151 | 153 | 138 | 141 | 97,200 |
2009/10/01 | 168 | 168 | 154 | 155 | 111,000 |
2009/09/30 | 166 | 171 | 156 | 163 | 235,000 |
2009/09/29 | 176 | 184 | 171 | 176 | 213,800 |
2009/09/28 | 193 | 216 | 187 | 196 | 546,900 |
2009/09/25 | 185 | 194 | 168 | 168 | 278,600 |
2009/09/24 | 195 | 212 | 185 | 205 | 580,600 |
2009/09/18 | 271 | 271 | 236 | 256 | 219,800 |
2009/09/17 | 295 | 300 | 265 | 272 | 158,800 |
2009/09/16 | 282 | 330 | 276 | 300 | 461,500 |
2009/09/15 | 306 | 325 | 263 | 297 | 476,100 |
2009/09/14 | 333 | 358 | 293 | 311 | 519,100 |
2009/09/11 | 373 | 388 | 373 | 373 | 203,800 |
2009/09/10 | 423 | 453 | 412 | 453 | 749,400 |
2009/09/09 | 320 | 374 | 302 | 373 | 1,058,300 |
2009/09/08 | 232 | 315 | 215 | 302 | 1,240,400 |
2009/09/07 | 227 | 237 | 201 | 237 | 644,900 |
2009/09/04 | 185 | 197 | 180 | 187 | 183,300 |
2009/09/03 | 187 | 190 | 176 | 181 | 132,400 |
2009/09/02 | 171 | 186 | 165 | 179 | 90,000 |
2009/09/01 | 192 | 196 | 174 | 176 | 262,500 |
2009/08/31 | 164 | 193 | 159 | 187 | 397,300 |
2009/08/28 | 144 | 184 | 141 | 154 | 458,600 |
2009/08/27 | 140 | 143 | 137 | 141 | 44,000 |
2009/08/26 | 131 | 148 | 131 | 139 | 120,300 |
2009/08/25 | 131 | 133 | 126 | 133 | 24,700 |
2009/08/24 | 122 | 131 | 122 | 128 | 26,700 |
2009/08/21 | 124 | 125 | 118 | 125 | 24,000 |
2009/08/20 | 120 | 122 | 119 | 122 | 7,000 |
2009/08/19 | 125 | 126 | 120 | 120 | 27,100 |
2009/08/18 | 117 | 125 | 117 | 125 | 14,800 |
2009/08/17 | 129 | 129 | 118 | 122 | 10,600 |
2009/08/14 | 120 | 126 | 116 | 124 | 32,700 |
2009/08/13 | 117 | 123 | 117 | 123 | 38,400 |
2009/08/12 | 114 | 116 | 113 | 116 | 26,700 |
2009/08/11 | 115 | 116 | 108 | 115 | 22,900 |
2009/08/10 | 111 | 114 | 104 | 114 | 21,400 |
2009/08/07 | 119 | 119 | 110 | 114 | 14,500 |
2009/08/06 | 117 | 119 | 116 | 118 | 22,800 |
2009/08/05 | 117 | 119 | 116 | 119 | 20,900 |
2009/08/04 | 117 | 118 | 115 | 116 | 37,100 |
2009/08/03 | 117 | 117 | 113 | 114 | 29,500 |
2009/07/31 | 109 | 115 | 106 | 112 | 26,900 |
2009/07/30 | 103 | 106 | 103 | 106 | 22,900 |
2009/07/29 | 102 | 103 | 97 | 103 | 18,100 |
2009/07/28 | 102 | 104 | 100 | 103 | 11,100 |
2009/07/27 | 102 | 107 | 102 | 106 | 10,600 |
2009/07/24 | 117 | 117 | 105 | 107 | 18,300 |
2009/07/23 | 107 | 117 | 105 | 112 | 40,400 |
2009/07/22 | 103 | 114 | 102 | 102 | 47,700 |
2009/07/21 | 94 | 102 | 94 | 100 | 10,700 |
2009/07/17 | 97 | 97 | 90 | 92 | 22,800 |
2009/07/16 | 100 | 102 | 95 | 97 | 19,900 |
2009/07/15 | 101 | 101 | 95 | 98 | 30,800 |
2009/07/14 | 97 | 102 | 96 | 100 | 5,400 |
2009/07/13 | 111 | 111 | 95 | 98 | 31,200 |
2009/07/10 | 108 | 111 | 105 | 108 | 14,700 |
2009/07/09 | 106 | 111 | 106 | 109 | 18,800 |
2009/07/08 | 119 | 119 | 106 | 107 | 73,100 |
2009/07/07 | 113 | 140 | 112 | 114 | 276,100 |
2009/07/06 | 114 | 115 | 112 | 113 | 16,000 |
2009/07/03 | 114 | 116 | 110 | 114 | 56,000 |
2009/07/02 | 124 | 124 | 119 | 119 | 11,900 |
2009/07/01 | 123 | 124 | 114 | 121 | 72,600 |
2009/06/30 | 126 | 126 | 120 | 123 | 30,900 |
2009/06/29 | 124 | 127 | 123 | 123 | 49,700 |
2009/06/26 | 130 | 130 | 120 | 123 | 42,700 |
2009/06/25 | 132 | 132 | 120 | 125 | 30,200 |
2009/06/24 | 125 | 129 | 122 | 129 | 6,400 |
2009/06/23 | 122 | 127 | 117 | 123 | 11,000 |
2009/06/22 | 132 | 132 | 121 | 126 | 11,500 |
2009/06/19 | 134 | 134 | 111 | 124 | 70,000 |
2009/06/18 | 138 | 138 | 130 | 130 | 10,500 |
2009/06/17 | 134 | 136 | 131 | 136 | 15,800 |
2009/06/16 | 148 | 148 | 130 | 135 | 85,100 |
2009/06/15 | 124 | 150 | 124 | 148 | 145,200 |
2009/06/12 | 137 | 137 | 126 | 126 | 66,800 |
2009/06/11 | 142 | 142 | 131 | 137 | 108,500 |
2009/06/10 | 115 | 146 | 115 | 139 | 299,200 |
2009/06/09 | 114 | 117 | 106 | 112 | 48,200 |
2009/06/08 | 111 | 116 | 111 | 113 | 22,700 |
2009/06/05 | 108 | 113 | 106 | 110 | 8,500 |
2009/06/04 | 111 | 114 | 103 | 111 | 29,300 |
2009/06/03 | 113 | 115 | 110 | 111 | 22,400 |
2009/06/02 | 114 | 120 | 111 | 114 | 40,400 |
2009/06/01 | 116 | 118 | 113 | 115 | 38,500 |
2009/05/29 | 115 | 118 | 110 | 118 | 37,500 |
2009/05/28 | 118 | 118 | 109 | 114 | 20,600 |
2009/05/27 | 114 | 118 | 110 | 115 | 71,500 |
2009/05/26 | 114 | 123 | 107 | 109 | 124,300 |
2009/05/25 | 109 | 112 | 104 | 111 | 70,900 |
2009/05/22 | 94 | 109 | 94 | 104 | 109,200 |
2009/05/21 | 91 | 98 | 89 | 97 | 33,100 |
2009/05/20 | 92 | 93 | 85 | 91 | 17,700 |
2009/05/19 | 96 | 97 | 85 | 89 | 82,700 |
2009/05/18 | 85 | 93 | 84 | 89 | 34,300 |
2009/05/15 | 83 | 87 | 82 | 85 | 21,800 |
2009/05/14 | 84 | 84 | 81 | 84 | 8,700 |
2009/05/13 | 85 | 85 | 83 | 85 | 4,600 |
2009/05/12 | 84 | 85 | 81 | 85 | 7,400 |
2009/05/11 | 83 | 86 | 82 | 85 | 20,600 |
2009/05/08 | 84 | 84 | 80 | 82 | 10,900 |
2009/05/07 | 87 | 87 | 80 | 84 | 56,200 |
2009/05/01 | 86 | 86 | 80 | 84 | 9,800 |
2009/04/30 | 77 | 82 | 76 | 81 | 25,200 |
2009/04/28 | 84 | 84 | 75 | 79 | 35,000 |
2009/04/27 | 81 | 85 | 81 | 84 | 35,300 |
2009/04/24 | 90 | 91 | 84 | 87 | 18,300 |
2009/04/23 | 84 | 86 | 82 | 86 | 19,200 |
2009/04/22 | 90 | 90 | 84 | 85 | 44,400 |
2009/04/21 | 92 | 92 | 87 | 91 | 25,000 |
2009/04/20 | 90 | 92 | 89 | 92 | 21,300 |
2009/04/17 | 89 | 92 | 83 | 88 | 52,500 |
2009/04/16 | 93 | 93 | 84 | 85 | 97,000 |
2009/04/15 | 98 | 108 | 92 | 97 | 137,100 |
2009/04/14 | 113 | 128 | 92 | 98 | 523,200 |
2009/04/13 | 91 | 110 | 91 | 108 | 716,800 |
2009/04/10 | 78 | 86 | 76 | 81 | 108,300 |
2009/04/09 | 70 | 91 | 69 | 75 | 215,200 |
2009/04/08 | 70 | 70 | 69 | 69 | 2,800 |
2009/04/07 | 69 | 69 | 68 | 69 | 6,100 |
2009/04/06 | 70 | 71 | 69 | 69 | 12,300 |
2009/04/03 | 70 | 70 | 67 | 67 | 15,100 |
2009/04/02 | 70 | 71 | 66 | 69 | 11,900 |
2009/04/01 | 71 | 71 | 68 | 70 | 8,500 |
2009/03/31 | 68 | 76 | 68 | 69 | 41,500 |
2009/03/30 | 72 | 77 | 70 | 72 | 34,200 |
2009/03/27 | 70 | 74 | 68 | 71 | 13,200 |
2009/03/26 | 70 | 71 | 65 | 70 | 4,800 |
2009/03/25 | 72 | 72 | 67 | 71 | 15,800 |
2009/03/24 | 69 | 70 | 66 | 69 | 7,000 |
2009/03/23 | 67 | 70 | 66 | 68 | 9,800 |
2009/03/19 | 72 | 72 | 65 | 70 | 35,600 |
2009/03/18 | 71 | 78 | 69 | 71 | 42,800 |
2009/03/17 | 64 | 68 | 64 | 68 | 11,000 |
2009/03/16 | 64 | 70 | 64 | 65 | 13,300 |
2009/03/13 | 64 | 64 | 59 | 64 | 32,000 |
2009/03/12 | 67 | 68 | 63 | 64 | 18,500 |
2009/03/11 | 63 | 75 | 63 | 69 | 39,700 |
2009/03/10 | 62 | 65 | 61 | 65 | 20,400 |
2009/03/09 | 61 | 62 | 61 | 62 | 4,000 |
2009/03/06 | 60 | 65 | 60 | 61 | 21,600 |
2009/03/05 | 62 | 67 | 62 | 63 | 30,000 |
2009/03/04 | 58 | 62 | 58 | 62 | 14,700 |
2009/03/03 | 60 | 60 | 56 | 59 | 25,500 |
2009/03/02 | 64 | 65 | 60 | 61 | 24,100 |
2009/02/27 | 64 | 70 | 60 | 63 | 94,700 |
2009/02/26 | 60 | 68 | 58 | 64 | 78,200 |
2009/02/25 | 61 | 61 | 58 | 59 | 37,000 |
2009/02/24 | 57 | 63 | 56 | 57 | 32,800 |
2009/02/23 | 61 | 79 | 58 | 60 | 199,100 |
2009/02/20 | 66 | 67 | 55 | 63 | 234,100 |
2009/02/19 | 82 | 86 | 68 | 68 | 337,100 |
2009/02/18 | 62 | 89 | 62 | 74 | 1,059,000 |
2009/02/17 | 68 | 68 | 62 | 63 | 120,000 |
2009/02/16 | 69 | 71 | 69 | 69 | 44,400 |
2009/02/13 | 73 | 73 | 70 | 71 | 43,800 |
2009/02/12 | 78 | 78 | 70 | 73 | 61,900 |
2009/02/10 | 82 | 83 | 80 | 81 | 17,700 |
2009/02/09 | 87 | 87 | 81 | 83 | 25,100 |
2009/02/06 | 87 | 87 | 83 | 86 | 24,100 |
2009/02/05 | 85 | 88 | 83 | 88 | 15,200 |
2009/02/04 | 84 | 86 | 82 | 84 | 30,000 |
2009/02/03 | 97 | 102 | 83 | 84 | 211,700 |
2009/02/02 | 91 | 91 | 85 | 91 | 129,700 |
2009/01/30 | 98 | 100 | 93 | 93 | 127,400 |
2009/01/29 | 108 | 111 | 98 | 103 | 267,200 |
2009/01/28 | 108 | 124 | 99 | 105 | 518,800 |
2009/01/27 | 137 | 161 | 106 | 112 | 1,587,600 |
2009/01/26 | 107 | 122 | 105 | 122 | 1,180,800 |
2009/01/23 | 82 | 109 | 82 | 92 | 798,900 |
2009/01/22 | 80 | 82 | 79 | 79 | 8,600 |
2009/01/21 | 82 | 82 | 80 | 82 | 10,900 |
2009/01/20 | 89 | 89 | 82 | 82 | 8,300 |
2009/01/19 | 85 | 90 | 82 | 84 | 6,700 |
2009/01/16 | 85 | 90 | 84 | 85 | 29,800 |
2009/01/15 | 85 | 90 | 81 | 90 | 33,700 |
2009/01/14 | 85 | 88 | 85 | 85 | 8,400 |
2009/01/13 | 94 | 94 | 85 | 87 | 45,300 |
2009/01/09 | 94 | 99 | 94 | 95 | 18,200 |
2009/01/08 | 97 | 98 | 89 | 93 | 28,200 |
2009/01/07 | 98 | 100 | 96 | 99 | 20,200 |
2009/01/06 | 102 | 102 | 96 | 99 | 22,800 |
2009/01/05 | 97 | 102 | 97 | 101 | 6,400 |