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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,763 | 1,764 | 1,712 | 1,760 | 31,800 |
| 2005/12/29 | 1,749 | 1,770 | 1,705 | 1,766 | 110,000 |
| 2005/12/28 | 1,685 | 1,770 | 1,629 | 1,729 | 179,200 |
| 2005/12/27 | 1,517 | 1,675 | 1,512 | 1,675 | 178,500 |
| 2005/12/26 | 1,523 | 1,525 | 1,511 | 1,512 | 68,200 |
| 2005/12/22 | 1,570 | 1,575 | 1,511 | 1,522 | 70,300 |
| 2005/12/21 | 1,529 | 1,585 | 1,526 | 1,560 | 74,300 |
| 2005/12/20 | 1,511 | 1,518 | 1,500 | 1,518 | 74,700 |
| 2005/12/19 | 1,533 | 1,540 | 1,493 | 1,511 | 73,200 |
| 2005/12/16 | 1,565 | 1,565 | 1,535 | 1,545 | 70,700 |
| 2005/12/15 | 1,606 | 1,606 | 1,560 | 1,575 | 78,900 |
| 2005/12/14 | 1,610 | 1,650 | 1,605 | 1,610 | 57,400 |
| 2005/12/13 | 1,627 | 1,631 | 1,580 | 1,600 | 83,000 |
| 2005/12/12 | 1,623 | 1,630 | 1,622 | 1,627 | 32,000 |
| 2005/12/09 | 1,645 | 1,645 | 1,613 | 1,623 | 63,500 |
| 2005/12/08 | 1,650 | 1,664 | 1,650 | 1,653 | 111,300 |
| 2005/12/07 | 1,739 | 1,739 | 1,642 | 1,660 | 232,100 |
| 2005/12/06 | 1,773 | 1,780 | 1,763 | 1,773 | 58,500 |
| 2005/12/05 | 1,853 | 1,853 | 1,771 | 1,800 | 40,900 |
| 2005/12/02 | 1,843 | 1,843 | 1,817 | 1,825 | 54,300 |
| 2005/12/01 | 1,853 | 1,854 | 1,853 | 1,854 | 255,400 |
| 2005/11/30 | 1,871 | 1,880 | 1,855 | 1,860 | 92,600 |
| 2005/11/29 | 1,870 | 1,940 | 1,866 | 1,875 | 116,100 |
| 2005/11/28 | 1,974 | 1,976 | 1,921 | 1,921 | 42,000 |
| 2005/11/25 | 1,880 | 1,990 | 1,861 | 1,920 | 127,100 |
| 2005/11/24 | 1,779 | 1,869 | 1,771 | 1,869 | 138,100 |
| 2005/11/22 | 1,798 | 1,829 | 1,789 | 1,809 | 23,600 |
| 2005/11/21 | 1,783 | 1,837 | 1,781 | 1,800 | 19,800 |
| 2005/11/18 | 1,751 | 1,795 | 1,750 | 1,780 | 25,400 |
| 2005/11/17 | 1,715 | 1,765 | 1,715 | 1,750 | 22,400 |
| 2005/11/16 | 1,702 | 1,755 | 1,702 | 1,733 | 32,600 |
| 2005/11/15 | 1,835 | 1,850 | 1,820 | 1,820 | 18,300 |
| 2005/11/14 | 1,813 | 1,830 | 1,813 | 1,822 | 3,300 |
| 2005/11/11 | 1,786 | 1,840 | 1,786 | 1,835 | 12,900 |
| 2005/11/10 | 1,820 | 1,820 | 1,810 | 1,810 | 5,500 |
| 2005/11/09 | 1,820 | 1,839 | 1,798 | 1,831 | 10,900 |
| 2005/11/08 | 1,846 | 1,846 | 1,820 | 1,820 | 9,800 |
| 2005/11/07 | 1,850 | 1,865 | 1,800 | 1,820 | 14,600 |
| 2005/11/04 | 1,752 | 1,850 | 1,752 | 1,850 | 23,000 |
| 2005/11/02 | 1,818 | 1,828 | 1,720 | 1,745 | 23,300 |
| 2005/11/01 | 1,850 | 1,850 | 1,820 | 1,848 | 8,000 |
| 2005/10/31 | 1,861 | 1,861 | 1,830 | 1,859 | 8,400 |
| 2005/10/28 | 1,815 | 1,845 | 1,815 | 1,845 | 8,200 |
| 2005/10/27 | 1,828 | 1,830 | 1,811 | 1,827 | 10,200 |
| 2005/10/26 | 1,846 | 1,850 | 1,810 | 1,834 | 23,800 |
| 2005/10/25 | 1,880 | 1,888 | 1,855 | 1,876 | 30,800 |
| 2005/10/24 | 1,830 | 1,900 | 1,820 | 1,855 | 71,700 |
| 2005/10/21 | 1,745 | 1,790 | 1,730 | 1,790 | 26,200 |
| 2005/10/20 | 1,665 | 1,780 | 1,665 | 1,775 | 51,000 |
| 2005/10/19 | 1,705 | 1,705 | 1,670 | 1,690 | 12,800 |
| 2005/10/18 | 1,710 | 1,710 | 1,671 | 1,680 | 41,000 |
| 2005/10/17 | 1,718 | 1,718 | 1,696 | 1,707 | 8,400 |
| 2005/10/14 | 1,741 | 1,741 | 1,650 | 1,688 | 56,200 |
| 2005/10/13 | 1,660 | 1,748 | 1,660 | 1,711 | 30,900 |
| 2005/10/12 | 1,660 | 1,660 | 1,651 | 1,657 | 13,100 |
| 2005/10/11 | 1,643 | 1,660 | 1,639 | 1,651 | 35,600 |
| 2005/10/07 | 1,645 | 1,649 | 1,640 | 1,640 | 77,100 |
| 2005/10/06 | 1,650 | 1,654 | 1,635 | 1,645 | 72,900 |
| 2005/10/05 | 1,548 | 1,650 | 1,520 | 1,636 | 125,300 |
| 2005/10/04 | 1,526 | 1,527 | 1,519 | 1,520 | 11,300 |
| 2005/10/03 | 1,523 | 1,523 | 1,510 | 1,520 | 11,100 |
| 2005/09/30 | 1,489 | 1,525 | 1,480 | 1,515 | 16,100 |
| 2005/09/29 | 1,505 | 1,505 | 1,480 | 1,495 | 15,100 |
| 2005/09/28 | 1,470 | 1,528 | 1,470 | 1,485 | 30,300 |
| 2005/09/27 | 1,506 | 1,506 | 1,484 | 1,484 | 22,600 |
| 2005/09/26 | 1,550 | 1,550 | 1,510 | 1,520 | 33,700 |
| 2005/09/22 | 1,600 | 1,600 | 1,550 | 1,555 | 27,100 |
| 2005/09/21 | 1,615 | 1,618 | 1,605 | 1,606 | 10,600 |
| 2005/09/20 | 1,620 | 1,620 | 1,605 | 1,618 | 23,700 |
| 2005/09/16 | 1,649 | 1,649 | 1,621 | 1,625 | 18,200 |
| 2005/09/15 | 1,700 | 1,700 | 1,651 | 1,660 | 33,000 |
| 2005/09/14 | 1,697 | 1,697 | 1,672 | 1,688 | 21,500 |
| 2005/09/13 | 1,638 | 1,655 | 1,635 | 1,650 | 2,900 |
| 2005/09/12 | 1,616 | 1,640 | 1,613 | 1,640 | 5,800 |
| 2005/09/09 | 1,615 | 1,620 | 1,612 | 1,612 | 4,500 |
| 2005/09/08 | 1,637 | 1,637 | 1,616 | 1,630 | 3,600 |
| 2005/09/07 | 1,650 | 1,650 | 1,638 | 1,640 | 3,900 |
| 2005/09/06 | 1,675 | 1,675 | 1,650 | 1,650 | 7,300 |
| 2005/09/05 | 1,680 | 1,681 | 1,655 | 1,657 | 4,400 |
| 2005/09/02 | 1,670 | 1,690 | 1,632 | 1,655 | 3,500 |
| 2005/09/01 | 1,689 | 1,699 | 1,651 | 1,680 | 5,300 |
| 2005/08/31 | 1,660 | 1,700 | 1,650 | 1,690 | 11,900 |
| 2005/08/30 | 1,631 | 1,631 | 1,620 | 1,630 | 4,200 |
| 2005/08/29 | 1,650 | 1,650 | 1,630 | 1,630 | 3,900 |
| 2005/08/26 | 1,666 | 1,666 | 1,638 | 1,665 | 9,500 |
| 2005/08/25 | 1,667 | 1,690 | 1,665 | 1,667 | 1,200 |
| 2005/08/24 | 1,681 | 1,681 | 1,667 | 1,667 | 7,000 |
| 2005/08/23 | 1,700 | 1,700 | 1,685 | 1,685 | 3,800 |
| 2005/08/22 | 1,700 | 1,700 | 1,683 | 1,700 | 6,100 |
| 2005/08/19 | 1,700 | 1,700 | 1,666 | 1,700 | 5,200 |
| 2005/08/18 | 1,710 | 1,723 | 1,691 | 1,707 | 14,400 |
| 2005/08/17 | 1,700 | 1,788 | 1,700 | 1,750 | 6,500 |
| 2005/08/16 | 1,690 | 1,701 | 1,686 | 1,700 | 7,400 |
| 2005/08/15 | 1,675 | 1,700 | 1,675 | 1,690 | 4,200 |
| 2005/08/12 | 1,700 | 1,700 | 1,680 | 1,683 | 6,300 |
| 2005/08/11 | 1,702 | 1,705 | 1,680 | 1,687 | 7,500 |
| 2005/08/10 | 1,695 | 1,701 | 1,690 | 1,700 | 10,200 |
| 2005/08/09 | 1,700 | 1,700 | 1,670 | 1,686 | 1,600 |
| 2005/08/08 | 1,640 | 1,670 | 1,600 | 1,670 | 6,700 |
| 2005/08/05 | 1,672 | 1,680 | 1,650 | 1,650 | 6,100 |
| 2005/08/04 | 1,702 | 1,710 | 1,660 | 1,665 | 12,000 |
| 2005/08/03 | 1,749 | 1,749 | 1,698 | 1,729 | 20,500 |
| 2005/08/02 | 1,760 | 1,760 | 1,727 | 1,749 | 6,300 |
| 2005/08/01 | 1,737 | 1,750 | 1,736 | 1,736 | 20,500 |
| 2005/07/29 | 1,738 | 1,739 | 1,725 | 1,736 | 11,200 |
| 2005/07/28 | 1,774 | 1,774 | 1,750 | 1,768 | 6,800 |
| 2005/07/27 | 1,805 | 1,806 | 1,760 | 1,779 | 17,000 |
| 2005/07/26 | 1,820 | 1,840 | 1,800 | 1,805 | 21,500 |
| 2005/07/26 | 1 -> 2.00 分割 | ||||
| 2005/07/25 | 3,780 | 3,800 | 3,710 | 3,740 | 34,600 |
| 2005/07/22 | 3,740 | 3,780 | 3,720 | 3,740 | 14,400 |
| 2005/07/21 | 3,800 | 3,800 | 3,680 | 3,720 | 36,700 |
| 2005/07/20 | 4,000 | 4,000 | 3,800 | 3,820 | 51,200 |
| 2005/07/19 | 3,950 | 3,980 | 3,850 | 3,900 | 121,200 |
| 2005/07/15 | 3,460 | 3,600 | 3,430 | 3,600 | 9,600 |
| 2005/07/14 | 3,410 | 3,480 | 3,410 | 3,460 | 3,300 |
| 2005/07/13 | 3,450 | 3,460 | 3,420 | 3,420 | 4,000 |
| 2005/07/12 | 3,520 | 3,550 | 3,460 | 3,460 | 5,100 |
| 2005/07/11 | 3,410 | 3,530 | 3,410 | 3,450 | 6,000 |
| 2005/07/08 | 3,560 | 3,570 | 3,280 | 3,300 | 16,400 |
| 2005/07/07 | 3,620 | 3,630 | 3,580 | 3,610 | 6,500 |
| 2005/07/06 | 3,650 | 3,680 | 3,640 | 3,650 | 3,700 |
| 2005/07/05 | 3,710 | 3,750 | 3,620 | 3,680 | 2,300 |
| 2005/07/04 | 3,760 | 3,760 | 3,700 | 3,710 | 2,000 |
| 2005/07/01 | 3,760 | 3,760 | 3,710 | 3,710 | 1,100 |
| 2005/06/30 | 3,770 | 3,770 | 3,720 | 3,770 | 1,100 |
| 2005/06/29 | 3,790 | 3,790 | 3,750 | 3,750 | 1,400 |
| 2005/06/28 | 3,790 | 3,790 | 3,740 | 3,780 | 1,200 |
| 2005/06/27 | 3,780 | 3,800 | 3,680 | 3,800 | 5,400 |
| 2005/06/24 | 3,780 | 3,780 | 3,730 | 3,780 | 2,000 |
| 2005/06/23 | 3,770 | 3,800 | 3,770 | 3,800 | 1,900 |
| 2005/06/22 | 3,760 | 3,800 | 3,760 | 3,770 | 1,800 |
| 2005/06/21 | 3,760 | 3,790 | 3,760 | 3,760 | 2,000 |
| 2005/06/20 | 3,840 | 3,840 | 3,750 | 3,750 | 3,000 |
| 2005/06/17 | 3,820 | 3,870 | 3,810 | 3,850 | 900 |
| 2005/06/16 | 3,830 | 3,920 | 3,800 | 3,920 | 4,100 |
| 2005/06/15 | 3,880 | 3,880 | 3,800 | 3,880 | 2,600 |
| 2005/06/14 | 3,970 | 3,970 | 3,800 | 3,800 | 3,300 |
| 2005/06/13 | 3,950 | 3,950 | 3,900 | 3,920 | 700 |
| 2005/06/10 | 3,920 | 3,970 | 3,920 | 3,950 | 3,600 |
| 2005/06/09 | 3,910 | 3,920 | 3,850 | 3,920 | 400 |
| 2005/06/08 | 3,900 | 4,000 | 3,900 | 3,900 | 1,600 |
| 2005/06/07 | 4,010 | 4,050 | 3,850 | 3,850 | 7,000 |
| 2005/06/06 | 3,950 | 4,100 | 3,900 | 4,030 | 13,100 |
| 2005/06/03 | 3,880 | 3,950 | 3,860 | 3,910 | 5,100 |
| 2005/06/02 | 3,840 | 3,850 | 3,800 | 3,850 | 4,400 |
| 2005/06/01 | 3,800 | 3,830 | 3,790 | 3,790 | 3,200 |
| 2005/05/31 | 3,800 | 3,810 | 3,740 | 3,790 | 9,700 |
| 2005/05/30 | 3,800 | 3,800 | 3,780 | 3,800 | 900 |
| 2005/05/27 | 3,800 | 3,800 | 3,760 | 3,760 | 1,100 |
| 2005/05/26 | 3,750 | 3,750 | 3,750 | 3,750 | 2,600 |
| 2005/05/25 | 3,740 | 3,780 | 3,720 | 3,750 | 2,800 |
| 2005/05/24 | 3,790 | 3,790 | 3,750 | 3,750 | 2,600 |
| 2005/05/23 | 3,750 | 3,770 | 3,660 | 3,760 | 4,700 |
| 2005/05/20 | 3,850 | 3,850 | 3,820 | 3,850 | 2,100 |
| 2005/05/19 | 3,820 | 3,830 | 3,810 | 3,820 | 1,600 |
| 2005/05/18 | 3,870 | 3,900 | 3,850 | 3,870 | 4,700 |
| 2005/05/17 | 4,000 | 4,000 | 3,800 | 3,870 | 19,900 |
| 2005/05/16 | 3,950 | 3,980 | 3,900 | 3,960 | 13,600 |
| 2005/05/13 | 3,800 | 3,940 | 3,800 | 3,900 | 17,200 |
| 2005/05/12 | 3,740 | 3,800 | 3,730 | 3,800 | 17,300 |
| 2005/05/11 | 3,680 | 3,750 | 3,650 | 3,740 | 4,500 |
| 2005/05/10 | 3,750 | 3,750 | 3,690 | 3,690 | 3,200 |
| 2005/05/09 | 3,710 | 3,750 | 3,680 | 3,720 | 15,300 |
| 2005/05/06 | 3,650 | 3,680 | 3,600 | 3,640 | 7,800 |
| 2005/05/02 | 3,680 | 3,680 | 3,620 | 3,660 | 3,100 |
| 2005/04/28 | 3,600 | 3,680 | 3,570 | 3,680 | 2,700 |
| 2005/04/27 | 3,690 | 3,690 | 3,600 | 3,680 | 6,800 |
| 2005/04/26 | 3,600 | 3,700 | 3,570 | 3,690 | 9,900 |
| 2005/04/25 | 3,680 | 3,680 | 3,590 | 3,650 | 5,300 |
| 2005/04/22 | 3,800 | 3,800 | 3,670 | 3,690 | 18,800 |
| 2005/04/21 | 3,550 | 3,700 | 3,500 | 3,700 | 22,100 |
| 2005/04/20 | 3,400 | 3,740 | 3,400 | 3,610 | 43,700 |
| 2005/04/19 | 3,240 | 3,250 | 3,200 | 3,240 | 9,500 |
| 2005/04/18 | 3,270 | 3,270 | 3,070 | 3,100 | 6,400 |
| 2005/04/15 | 3,300 | 3,350 | 3,260 | 3,350 | 9,300 |
| 2005/04/14 | 3,310 | 3,400 | 3,270 | 3,350 | 18,800 |
| 2005/04/13 | 3,280 | 3,320 | 3,200 | 3,320 | 6,000 |
| 2005/04/12 | 3,220 | 3,260 | 3,200 | 3,260 | 3,300 |
| 2005/04/11 | 3,200 | 3,320 | 3,110 | 3,320 | 24,200 |
| 2005/04/08 | 3,180 | 3,300 | 3,180 | 3,260 | 20,700 |
| 2005/04/07 | 2,995 | 3,170 | 2,995 | 3,170 | 18,300 |
| 2005/04/06 | 2,990 | 3,000 | 2,960 | 2,960 | 1,900 |
| 2005/04/05 | 2,900 | 3,000 | 2,880 | 2,970 | 2,800 |
| 2005/04/04 | 2,900 | 2,920 | 2,870 | 2,900 | 3,400 |
| 2005/04/01 | 2,940 | 2,940 | 2,830 | 2,920 | 2,000 |
| 2005/03/31 | 2,980 | 2,980 | 2,940 | 2,940 | 4,400 |
| 2005/03/30 | 2,980 | 2,990 | 2,980 | 2,980 | 1,500 |
| 2005/03/29 | 2,960 | 3,040 | 2,940 | 3,000 | 4,100 |
| 2005/03/28 | 2,975 | 2,975 | 2,940 | 2,940 | 2,000 |
| 2005/03/25 | 3,080 | 3,080 | 2,970 | 2,980 | 7,100 |
| 2005/03/24 | 3,020 | 3,080 | 2,995 | 3,060 | 4,800 |
| 2005/03/23 | 3,120 | 3,120 | 2,960 | 3,000 | 9,700 |
| 2005/03/22 | 3,210 | 3,210 | 3,090 | 3,150 | 4,300 |
| 2005/03/18 | 3,170 | 3,170 | 3,000 | 3,160 | 7,300 |
| 2005/03/17 | 3,180 | 3,200 | 3,110 | 3,170 | 7,100 |
| 2005/03/16 | 3,200 | 3,200 | 3,150 | 3,170 | 2,500 |
| 2005/03/15 | 3,250 | 3,260 | 3,230 | 3,250 | 2,900 |
| 2005/03/14 | 3,250 | 3,270 | 3,220 | 3,240 | 3,700 |
| 2005/03/11 | 3,300 | 3,310 | 3,260 | 3,260 | 5,400 |
| 2005/03/10 | 3,300 | 3,300 | 3,260 | 3,270 | 800 |
| 2005/03/09 | 3,300 | 3,320 | 3,290 | 3,290 | 2,300 |
| 2005/03/08 | 3,340 | 3,400 | 3,310 | 3,350 | 4,200 |
| 2005/03/07 | 3,300 | 3,320 | 3,280 | 3,290 | 2,700 |
| 2005/03/04 | 3,360 | 3,380 | 3,360 | 3,380 | 600 |
| 2005/03/03 | 3,350 | 3,360 | 3,350 | 3,360 | 800 |
| 2005/03/02 | 3,260 | 3,400 | 3,250 | 3,400 | 7,000 |
| 2005/03/01 | 3,280 | 3,290 | 3,240 | 3,240 | 3,100 |
| 2005/02/28 | 3,350 | 3,400 | 3,270 | 3,270 | 5,000 |
| 2005/02/25 | 3,290 | 3,350 | 3,290 | 3,300 | 600 |
| 2005/02/24 | 3,300 | 3,350 | 3,270 | 3,270 | 4,700 |
| 2005/02/23 | 3,320 | 3,320 | 3,220 | 3,290 | 1,400 |
| 2005/02/22 | 3,260 | 3,350 | 3,260 | 3,350 | 3,800 |
| 2005/02/21 | 3,280 | 3,280 | 3,160 | 3,250 | 1,200 |
| 2005/02/18 | 3,150 | 3,380 | 3,150 | 3,310 | 4,900 |
| 2005/02/17 | 3,200 | 3,200 | 3,150 | 3,200 | 2,100 |
| 2005/02/16 | 3,300 | 3,310 | 3,210 | 3,300 | 3,700 |
| 2005/02/15 | 3,200 | 3,330 | 3,030 | 3,330 | 9,300 |
| 2005/02/14 | 3,380 | 3,380 | 3,180 | 3,240 | 2,700 |
| 2005/02/10 | 3,190 | 3,230 | 3,150 | 3,230 | 3,900 |
| 2005/02/09 | 3,190 | 3,240 | 3,180 | 3,240 | 1,600 |
| 2005/02/08 | 3,210 | 3,210 | 3,180 | 3,210 | 1,900 |
| 2005/02/07 | 3,340 | 3,390 | 3,210 | 3,210 | 2,900 |
| 2005/02/04 | 3,330 | 3,390 | 3,310 | 3,330 | 5,800 |
| 2005/02/03 | 3,330 | 3,350 | 3,210 | 3,320 | 3,600 |
| 2005/02/02 | 3,290 | 3,300 | 3,260 | 3,300 | 2,700 |
| 2005/02/01 | 3,400 | 3,400 | 3,270 | 3,270 | 2,800 |
| 2005/01/31 | 3,330 | 3,400 | 3,300 | 3,400 | 2,500 |
| 2005/01/28 | 3,340 | 3,350 | 3,300 | 3,320 | 1,700 |
| 2005/01/27 | 3,330 | 3,370 | 3,330 | 3,340 | 1,300 |
| 2005/01/26 | 3,350 | 3,430 | 3,250 | 3,380 | 4,800 |
| 2005/01/25 | 3,460 | 3,550 | 3,440 | 3,450 | 14,500 |
| 2005/01/24 | 3,420 | 3,450 | 3,410 | 3,440 | 2,300 |
| 2005/01/21 | 3,320 | 3,390 | 3,320 | 3,390 | 3,100 |
| 2005/01/20 | 3,310 | 3,350 | 3,310 | 3,350 | 6,900 |
| 2005/01/19 | 3,430 | 3,430 | 3,350 | 3,370 | 9,300 |
| 2005/01/18 | 3,490 | 3,490 | 3,400 | 3,450 | 9,900 |
| 2005/01/17 | 3,450 | 3,500 | 3,390 | 3,480 | 23,100 |
| 2005/01/14 | 3,350 | 3,410 | 3,250 | 3,390 | 7,300 |
| 2005/01/13 | 3,330 | 3,380 | 3,300 | 3,310 | 6,600 |
| 2005/01/12 | 3,350 | 3,350 | 3,250 | 3,300 | 10,000 |
| 2005/01/11 | 3,300 | 3,450 | 3,170 | 3,380 | 23,000 |
| 2005/01/07 | 2,950 | 3,220 | 2,930 | 3,150 | 18,900 |
| 2005/01/06 | 2,890 | 2,920 | 2,880 | 2,920 | 5,800 |
| 2005/01/05 | 2,815 | 2,895 | 2,815 | 2,895 | 3,000 |
| 2005/01/04 | 2,810 | 2,850 | 2,810 | 2,850 | 1,000 |