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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,148 | 1,148 | 1,148 | 1,148 | 200 |
| 2007/12/27 | 1,161 | 1,168 | 1,133 | 1,168 | 900 |
| 2007/12/26 | 1,200 | 1,220 | 1,200 | 1,220 | 300 |
| 2007/12/25 | 1,183 | 1,183 | 1,130 | 1,150 | 5,200 |
| 2007/12/21 | 1,171 | 1,181 | 1,123 | 1,143 | 1,200 |
| 2007/12/20 | 1,171 | 1,172 | 1,170 | 1,172 | 2,000 |
| 2007/12/19 | 1,170 | 1,172 | 1,170 | 1,172 | 1,000 |
| 2007/12/18 | 1,195 | 1,200 | 1,190 | 1,200 | 6,600 |
| 2007/12/17 | 1,172 | 1,215 | 1,170 | 1,215 | 6,200 |
| 2007/12/14 | 1,210 | 1,210 | 1,200 | 1,200 | 1,100 |
| 2007/12/13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,800 |
| 2007/12/12 | 1,210 | 1,210 | 1,210 | 1,210 | 300 |
| 2007/12/11 | 1,200 | 1,230 | 1,200 | 1,230 | 1,100 |
| 2007/12/10 | 1,172 | 1,230 | 1,172 | 1,230 | 1,400 |
| 2007/12/07 | 1,231 | 1,235 | 1,230 | 1,230 | 38,700 |
| 2007/12/06 | 1,231 | 1,235 | 1,231 | 1,235 | 1,800 |
| 2007/12/05 | 1,230 | 1,235 | 1,230 | 1,230 | 7,100 |
| 2007/12/04 | 1,230 | 1,250 | 1,230 | 1,230 | 1,200 |
| 2007/12/03 | 1,230 | 1,240 | 1,230 | 1,230 | 2,900 |
| 2007/11/30 | 1,225 | 1,230 | 1,225 | 1,225 | 6,300 |
| 2007/11/29 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2007/11/28 | 1,230 | 1,230 | 1,230 | 1,230 | 3,700 |
| 2007/11/27 | 1,238 | 1,238 | 1,230 | 1,230 | 2,100 |
| 2007/11/26 | 1,216 | 1,230 | 1,216 | 1,230 | 6,700 |
| 2007/11/22 | 1,216 | 1,217 | 1,210 | 1,216 | 12,500 |
| 2007/11/21 | 1,256 | 1,256 | 1,256 | 1,256 | 200 |
| 2007/11/20 | 1,259 | 1,260 | 1,255 | 1,260 | 19,400 |
| 2007/11/19 | 1,260 | 1,260 | 1,260 | 1,260 | 4,800 |
| 2007/11/16 | 1,260 | 1,270 | 1,260 | 1,270 | 4,300 |
| 2007/11/15 | 1,260 | 1,270 | 1,260 | 1,270 | 4,600 |
| 2007/11/14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,300 |
| 2007/11/13 | 1,260 | 1,260 | 1,255 | 1,260 | 3,600 |
| 2007/11/12 | 1,260 | 1,262 | 1,255 | 1,260 | 9,200 |
| 2007/11/09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,500 |
| 2007/11/08 | 1,250 | 1,260 | 1,245 | 1,255 | 16,900 |
| 2007/11/07 | 1,260 | 1,260 | 1,255 | 1,260 | 3,300 |
| 2007/11/06 | 1,261 | 1,270 | 1,260 | 1,260 | 3,400 |
| 2007/11/05 | 1,260 | 1,269 | 1,255 | 1,261 | 4,200 |
| 2007/11/02 | 1,270 | 1,270 | 1,265 | 1,269 | 3,500 |
| 2007/11/01 | 1,284 | 1,284 | 1,270 | 1,270 | 600 |
| 2007/10/31 | 1,282 | 1,285 | 1,265 | 1,265 | 2,300 |
| 2007/10/30 | 1,268 | 1,268 | 1,268 | 1,268 | 100 |
| 2007/10/29 | 1,260 | 1,261 | 1,259 | 1,260 | 24,200 |
| 2007/10/26 | 1,260 | 1,264 | 1,250 | 1,260 | 36,200 |
| 2007/10/25 | 1,264 | 1,264 | 1,264 | 1,264 | 1,100 |
| 2007/10/24 | 1,266 | 1,270 | 1,266 | 1,270 | 300 |
| 2007/10/23 | 1,255 | 1,265 | 1,255 | 1,265 | 3,400 |
| 2007/10/22 | 1,254 | 1,255 | 1,241 | 1,250 | 33,500 |
| 2007/10/19 | 1,260 | 1,261 | 1,245 | 1,260 | 6,800 |
| 2007/10/18 | 1,258 | 1,264 | 1,255 | 1,260 | 24,900 |
| 2007/10/17 | 1,260 | 1,260 | 1,240 | 1,250 | 18,600 |
| 2007/10/16 | 1,260 | 1,260 | 1,245 | 1,245 | 33,300 |
| 2007/10/15 | 1,260 | 1,260 | 1,250 | 1,255 | 23,200 |
| 2007/10/12 | 1,249 | 1,260 | 1,240 | 1,256 | 18,100 |
| 2007/10/11 | 1,246 | 1,250 | 1,240 | 1,241 | 8,400 |
| 2007/10/10 | 1,251 | 1,251 | 1,250 | 1,250 | 2,300 |
| 2007/10/09 | 1,250 | 1,260 | 1,230 | 1,250 | 7,100 |
| 2007/10/05 | 1,250 | 1,250 | 1,230 | 1,230 | 1,800 |
| 2007/10/04 | 1,240 | 1,245 | 1,239 | 1,239 | 4,700 |
| 2007/10/03 | 1,240 | 1,240 | 1,237 | 1,237 | 300 |
| 2007/10/02 | 1,230 | 1,250 | 1,230 | 1,236 | 1,100 |
| 2007/10/01 | 1,211 | 1,279 | 1,211 | 1,220 | 2,300 |
| 2007/09/28 | 1,203 | 1,203 | 1,180 | 1,201 | 6,800 |
| 2007/09/27 | 1,150 | 1,200 | 1,150 | 1,193 | 6,100 |
| 2007/09/26 | 1,140 | 1,146 | 1,140 | 1,146 | 6,200 |
| 2007/09/25 | 1,175 | 1,175 | 1,130 | 1,130 | 1,900 |
| 2007/09/21 | 1,124 | 1,130 | 1,124 | 1,130 | 6,100 |
| 2007/09/20 | 1,135 | 1,150 | 1,123 | 1,125 | 12,300 |
| 2007/09/19 | 1,133 | 1,160 | 1,132 | 1,140 | 7,900 |
| 2007/09/18 | 1,132 | 1,137 | 1,125 | 1,131 | 15,900 |
| 2007/09/14 | 1,100 | 1,113 | 1,100 | 1,110 | 13,000 |
| 2007/09/13 | 1,105 | 1,113 | 1,100 | 1,100 | 21,100 |
| 2007/09/12 | 1,110 | 1,110 | 1,110 | 1,110 | 11,200 |
| 2007/09/11 | 1,110 | 1,111 | 1,105 | 1,110 | 18,100 |
| 2007/09/10 | 1,137 | 1,137 | 1,115 | 1,120 | 11,000 |
| 2007/09/07 | 1,175 | 1,179 | 1,130 | 1,137 | 7,200 |
| 2007/09/06 | 1,175 | 1,181 | 1,175 | 1,175 | 20,200 |
| 2007/09/05 | 1,181 | 1,190 | 1,180 | 1,180 | 11,600 |
| 2007/09/04 | 1,180 | 1,181 | 1,180 | 1,180 | 9,400 |
| 2007/09/03 | 1,180 | 1,180 | 1,180 | 1,180 | 8,300 |
| 2007/08/31 | 1,180 | 1,182 | 1,175 | 1,180 | 15,900 |
| 2007/08/30 | 1,175 | 1,182 | 1,170 | 1,180 | 13,100 |
| 2007/08/29 | 1,180 | 1,180 | 1,170 | 1,170 | 4,700 |
| 2007/08/28 | 1,170 | 1,185 | 1,170 | 1,180 | 9,800 |
| 2007/08/27 | 1,184 | 1,184 | 1,175 | 1,175 | 8,300 |
| 2007/08/24 | 1,170 | 1,182 | 1,170 | 1,175 | 19,200 |
| 2007/08/23 | 1,160 | 1,190 | 1,160 | 1,180 | 19,300 |
| 2007/08/22 | 1,171 | 1,185 | 1,171 | 1,180 | 20,100 |
| 2007/08/21 | 1,175 | 1,180 | 1,160 | 1,170 | 18,300 |
| 2007/08/20 | 1,180 | 1,181 | 1,175 | 1,180 | 19,100 |
| 2007/08/17 | 1,210 | 1,214 | 1,190 | 1,190 | 21,000 |
| 2007/08/16 | 1,210 | 1,220 | 1,150 | 1,220 | 12,100 |
| 2007/08/15 | 1,230 | 1,260 | 1,220 | 1,225 | 6,300 |
| 2007/08/14 | 1,210 | 1,294 | 1,210 | 1,230 | 14,700 |
| 2007/08/13 | 1,200 | 1,250 | 1,190 | 1,230 | 5,000 |
| 2007/08/10 | 1,280 | 1,280 | 1,210 | 1,220 | 21,000 |
| 2007/08/09 | 1,281 | 1,290 | 1,270 | 1,273 | 16,500 |
| 2007/08/08 | 1,279 | 1,289 | 1,270 | 1,278 | 11,700 |
| 2007/08/07 | 1,290 | 1,290 | 1,278 | 1,279 | 4,600 |
| 2007/08/06 | 1,290 | 1,300 | 1,280 | 1,281 | 17,300 |
| 2007/08/03 | 1,300 | 1,301 | 1,300 | 1,300 | 47,800 |
| 2007/08/02 | 1,300 | 1,305 | 1,295 | 1,300 | 42,400 |
| 2007/08/01 | 1,300 | 1,320 | 1,295 | 1,305 | 46,200 |
| 2007/07/31 | 1,273 | 1,301 | 1,270 | 1,300 | 31,700 |
| 2007/07/30 | 1,275 | 1,280 | 1,266 | 1,273 | 41,800 |
| 2007/07/27 | 1,300 | 1,300 | 1,265 | 1,285 | 53,300 |
| 2007/07/26 | 1,318 | 1,318 | 1,295 | 1,305 | 31,900 |
| 2007/07/25 | 1,322 | 1,325 | 1,318 | 1,318 | 21,500 |
| 2007/07/24 | 1,340 | 1,340 | 1,331 | 1,333 | 11,900 |
| 2007/07/23 | 1,340 | 1,340 | 1,319 | 1,338 | 24,700 |
| 2007/07/20 | 1,328 | 1,329 | 1,320 | 1,320 | 15,100 |
| 2007/07/19 | 1,330 | 1,331 | 1,320 | 1,328 | 52,300 |
| 2007/07/18 | 1,340 | 1,340 | 1,335 | 1,338 | 20,400 |
| 2007/07/17 | 1,346 | 1,346 | 1,343 | 1,343 | 34,800 |
| 2007/07/13 | 1,352 | 1,352 | 1,350 | 1,350 | 2,600 |
| 2007/07/12 | 1,340 | 1,350 | 1,340 | 1,350 | 58,500 |
| 2007/07/11 | 1,350 | 1,355 | 1,349 | 1,350 | 10,200 |
| 2007/07/10 | 1,330 | 1,350 | 1,330 | 1,350 | 14,600 |
| 2007/07/09 | 1,350 | 1,355 | 1,344 | 1,350 | 42,000 |
| 2007/07/06 | 1,321 | 1,342 | 1,321 | 1,340 | 25,000 |
| 2007/07/05 | 1,329 | 1,329 | 1,321 | 1,324 | 3,200 |
| 2007/07/04 | 1,320 | 1,321 | 1,319 | 1,320 | 32,200 |
| 2007/07/03 | 1,322 | 1,330 | 1,319 | 1,321 | 24,600 |
| 2007/07/02 | 1,330 | 1,330 | 1,320 | 1,320 | 15,500 |
| 2007/06/29 | 1,325 | 1,325 | 1,319 | 1,321 | 25,500 |
| 2007/06/28 | 1,321 | 1,341 | 1,319 | 1,341 | 18,200 |
| 2007/06/27 | 1,320 | 1,327 | 1,319 | 1,320 | 29,600 |
| 2007/06/26 | 1,331 | 1,333 | 1,316 | 1,320 | 52,700 |
| 2007/06/25 | 1,360 | 1,361 | 1,333 | 1,345 | 20,400 |
| 2007/06/22 | 1,371 | 1,380 | 1,370 | 1,371 | 18,500 |
| 2007/06/21 | 1,376 | 1,380 | 1,367 | 1,371 | 42,400 |
| 2007/06/20 | 1,391 | 1,400 | 1,375 | 1,380 | 31,000 |
| 2007/06/19 | 1,427 | 1,428 | 1,397 | 1,397 | 26,200 |
| 2007/06/18 | 1,440 | 1,445 | 1,433 | 1,434 | 16,500 |
| 2007/06/15 | 1,505 | 1,535 | 1,432 | 1,450 | 28,800 |
| 2007/06/14 | 1,410 | 1,430 | 1,410 | 1,425 | 900 |
| 2007/06/13 | 1,410 | 1,411 | 1,409 | 1,410 | 7,100 |
| 2007/06/12 | 1,415 | 1,415 | 1,410 | 1,410 | 7,800 |
| 2007/06/11 | 1,430 | 1,431 | 1,427 | 1,427 | 7,400 |
| 2007/06/08 | 1,433 | 1,433 | 1,428 | 1,428 | 17,800 |
| 2007/06/07 | 1,440 | 1,440 | 1,432 | 1,433 | 15,000 |
| 2007/06/06 | 1,445 | 1,445 | 1,439 | 1,439 | 500 |
| 2007/06/05 | 1,442 | 1,442 | 1,439 | 1,439 | 3,200 |
| 2007/06/04 | 1,440 | 1,450 | 1,440 | 1,450 | 1,500 |
| 2007/06/01 | 1,426 | 1,435 | 1,426 | 1,435 | 3,400 |
| 2007/05/31 | 1,408 | 1,425 | 1,407 | 1,425 | 1,400 |
| 2007/05/30 | 1,406 | 1,425 | 1,405 | 1,408 | 2,000 |
| 2007/05/29 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2007/05/28 | 1,425 | 1,425 | 1,401 | 1,405 | 400 |
| 2007/05/25 | 1,427 | 1,427 | 1,427 | 1,427 | 500 |
| 2007/05/24 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2007/05/23 | 1,406 | 1,415 | 1,406 | 1,408 | 6,800 |
| 2007/05/22 | 1,400 | 1,406 | 1,400 | 1,406 | 200 |
| 2007/05/21 | 1,400 | 1,402 | 1,400 | 1,401 | 2,900 |
| 2007/05/18 | 1,405 | 1,405 | 1,400 | 1,405 | 7,000 |
| 2007/05/17 | 1,410 | 1,410 | 1,405 | 1,405 | 1,400 |
| 2007/05/16 | 1,410 | 1,425 | 1,405 | 1,425 | 38,600 |
| 2007/05/15 | 1,410 | 1,410 | 1,405 | 1,410 | 2,000 |
| 2007/05/14 | 1,406 | 1,415 | 1,405 | 1,415 | 5,800 |
| 2007/05/11 | 1,436 | 1,436 | 1,425 | 1,426 | 8,400 |
| 2007/05/10 | 1,434 | 1,447 | 1,422 | 1,447 | 2,900 |
| 2007/05/09 | 1,434 | 1,434 | 1,420 | 1,434 | 1,200 |
| 2007/05/08 | 1,411 | 1,431 | 1,411 | 1,430 | 2,500 |
| 2007/05/07 | 1,404 | 1,435 | 1,400 | 1,435 | 2,400 |
| 2007/05/02 | 1,410 | 1,410 | 1,400 | 1,400 | 3,400 |
| 2007/05/01 | 1,415 | 1,415 | 1,391 | 1,405 | 5,300 |
| 2007/04/27 | 1,415 | 1,425 | 1,415 | 1,415 | 3,200 |
| 2007/04/26 | 1,406 | 1,435 | 1,399 | 1,435 | 4,700 |
| 2007/04/25 | 1,416 | 1,432 | 1,400 | 1,410 | 11,800 |
| 2007/04/24 | 1,400 | 1,415 | 1,400 | 1,415 | 2,300 |
| 2007/04/23 | 1,411 | 1,420 | 1,406 | 1,415 | 9,300 |
| 2007/04/20 | 1,420 | 1,430 | 1,420 | 1,420 | 7,400 |
| 2007/04/19 | 1,420 | 1,435 | 1,420 | 1,420 | 3,800 |
| 2007/04/18 | 1,435 | 1,445 | 1,435 | 1,435 | 3,000 |
| 2007/04/17 | 1,436 | 1,450 | 1,430 | 1,450 | 13,200 |
| 2007/04/16 | 1,435 | 1,449 | 1,433 | 1,435 | 8,900 |
| 2007/04/13 | 1,450 | 1,450 | 1,445 | 1,445 | 2,300 |
| 2007/04/12 | 1,445 | 1,450 | 1,440 | 1,450 | 1,900 |
| 2007/04/11 | 1,421 | 1,448 | 1,421 | 1,445 | 2,000 |
| 2007/04/10 | 1,395 | 1,438 | 1,388 | 1,420 | 26,900 |
| 2007/04/09 | 1,380 | 1,395 | 1,380 | 1,395 | 13,800 |
| 2007/04/06 | 1,375 | 1,381 | 1,375 | 1,380 | 4,200 |
| 2007/04/05 | 1,378 | 1,378 | 1,374 | 1,378 | 2,800 |
| 2007/04/04 | 1,371 | 1,389 | 1,370 | 1,378 | 4,200 |
| 2007/04/03 | 1,375 | 1,395 | 1,375 | 1,390 | 2,500 |
| 2007/04/02 | 1,385 | 1,386 | 1,375 | 1,375 | 4,200 |
| 2007/03/30 | 1,371 | 1,385 | 1,371 | 1,385 | 4,300 |
| 2007/03/29 | 1,370 | 1,390 | 1,362 | 1,375 | 4,100 |
| 2007/03/28 | 1,403 | 1,403 | 1,373 | 1,374 | 86,300 |
| 2007/03/27 | 1,405 | 1,409 | 1,402 | 1,402 | 18,800 |
| 2007/03/26 | 1,409 | 1,410 | 1,408 | 1,408 | 2,200 |
| 2007/03/23 | 1,442 | 1,442 | 1,405 | 1,408 | 3,900 |
| 2007/03/22 | 1,391 | 1,407 | 1,391 | 1,402 | 2,500 |
| 2007/03/20 | 1,380 | 1,400 | 1,380 | 1,390 | 10,500 |
| 2007/03/19 | 1,384 | 1,424 | 1,384 | 1,400 | 900 |
| 2007/03/16 | 1,434 | 1,434 | 1,405 | 1,424 | 800 |
| 2007/03/15 | 1,413 | 1,438 | 1,410 | 1,438 | 3,200 |
| 2007/03/14 | 1,409 | 1,421 | 1,409 | 1,411 | 2,400 |
| 2007/03/13 | 1,466 | 1,466 | 1,449 | 1,449 | 1,100 |
| 2007/03/12 | 1,453 | 1,455 | 1,448 | 1,448 | 3,900 |
| 2007/03/09 | 1,455 | 1,470 | 1,454 | 1,457 | 1,200 |
| 2007/03/08 | 1,483 | 1,483 | 1,453 | 1,481 | 1,000 |
| 2007/03/07 | 1,468 | 1,468 | 1,466 | 1,466 | 200 |
| 2007/03/06 | 1,420 | 1,428 | 1,419 | 1,428 | 800 |
| 2007/03/05 | 1,452 | 1,452 | 1,420 | 1,420 | 7,800 |
| 2007/03/02 | 1,433 | 1,451 | 1,433 | 1,451 | 4,000 |
| 2007/03/01 | 1,470 | 1,480 | 1,452 | 1,452 | 2,800 |
| 2007/02/28 | 1,470 | 1,470 | 1,442 | 1,452 | 13,500 |
| 2007/02/27 | 1,483 | 1,498 | 1,483 | 1,490 | 4,300 |
| 2007/02/26 | 1,484 | 1,515 | 1,481 | 1,482 | 12,700 |
| 2007/02/23 | 1,474 | 1,489 | 1,472 | 1,482 | 3,700 |
| 2007/02/22 | 1,462 | 1,510 | 1,461 | 1,470 | 6,400 |
| 2007/02/21 | 1,455 | 1,500 | 1,455 | 1,491 | 3,000 |
| 2007/02/20 | 1,520 | 1,520 | 1,495 | 1,495 | 8,300 |
| 2007/02/19 | 1,527 | 1,527 | 1,500 | 1,520 | 9,800 |
| 2007/02/16 | 1,540 | 1,540 | 1,527 | 1,527 | 6,800 |
| 2007/02/15 | 1,550 | 1,550 | 1,540 | 1,540 | 1,800 |
| 2007/02/14 | 1,550 | 1,555 | 1,550 | 1,555 | 2,600 |
| 2007/02/13 | 1,555 | 1,556 | 1,555 | 1,555 | 4,300 |
| 2007/02/09 | 1,560 | 1,560 | 1,559 | 1,560 | 2,000 |
| 2007/02/08 | 1,579 | 1,579 | 1,569 | 1,569 | 2,700 |
| 2007/02/07 | 1,559 | 1,569 | 1,557 | 1,569 | 800 |
| 2007/02/06 | 1,578 | 1,580 | 1,569 | 1,569 | 7,400 |
| 2007/02/05 | 1,580 | 1,580 | 1,570 | 1,571 | 3,500 |
| 2007/02/02 | 1,570 | 1,579 | 1,555 | 1,570 | 4,900 |
| 2007/02/01 | 1,580 | 1,584 | 1,578 | 1,579 | 5,500 |
| 2007/01/31 | 1,564 | 1,580 | 1,564 | 1,579 | 10,300 |
| 2007/01/30 | 1,564 | 1,570 | 1,560 | 1,570 | 21,200 |
| 2007/01/29 | 1,545 | 1,555 | 1,545 | 1,550 | 11,600 |
| 2007/01/26 | 1,540 | 1,543 | 1,535 | 1,543 | 5,400 |
| 2007/01/25 | 1,544 | 1,545 | 1,536 | 1,541 | 11,600 |
| 2007/01/24 | 1,541 | 1,545 | 1,535 | 1,544 | 9,000 |
| 2007/01/23 | 1,559 | 1,559 | 1,546 | 1,546 | 2,900 |
| 2007/01/22 | 1,551 | 1,555 | 1,543 | 1,547 | 5,200 |
| 2007/01/19 | 1,569 | 1,570 | 1,550 | 1,551 | 13,500 |
| 2007/01/18 | 1,577 | 1,577 | 1,551 | 1,551 | 3,900 |
| 2007/01/17 | 1,579 | 1,579 | 1,570 | 1,577 | 2,200 |
| 2007/01/16 | 1,570 | 1,580 | 1,564 | 1,580 | 1,600 |
| 2007/01/15 | 1,589 | 1,589 | 1,566 | 1,587 | 2,700 |
| 2007/01/12 | 1,570 | 1,580 | 1,565 | 1,580 | 4,100 |
| 2007/01/11 | 1,564 | 1,565 | 1,562 | 1,564 | 4,200 |
| 2007/01/10 | 1,595 | 1,595 | 1,580 | 1,580 | 7,500 |
| 2007/01/09 | 1,572 | 1,580 | 1,565 | 1,565 | 2,000 |
| 2007/01/05 | 1,600 | 1,600 | 1,551 | 1,570 | 1,700 |
| 2007/01/04 | 1,616 | 1,616 | 1,581 | 1,600 | 2,500 |