明海グループ(9115)の株価時系列情報
明海グループ(9115)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 |
---|---|---|---|---|---|
1983/12/28 | 110 | 110 | 110 | 110 | 38,000 |
1983/12/27 | 103 | 110 | 103 | 110 | 46,000 |
1983/12/26 | 102 | 102 | 101 | 101 | 4,000 |
1983/12/23 | 100 | 100 | 100 | 100 | 9,000 |
1983/12/22 | 100 | 100 | 100 | 100 | 15,000 |
1983/12/21 | 100 | 100 | 100 | 100 | 1,000 |
1983/12/20 | 100 | 100 | 100 | 100 | 2,000 |
1983/12/19 | 103 | 103 | 100 | 100 | 5,000 |
1983/12/17 | 100 | 100 | 100 | 100 | 13,000 |
1983/12/15 | 100 | 100 | 100 | 100 | 5,000 |
1983/12/14 | 100 | 101 | 100 | 100 | 6,000 |
1983/12/13 | 102 | 102 | 100 | 100 | 25,000 |
1983/12/12 | 105 | 105 | 103 | 103 | 7,000 |
1983/12/09 | 101 | 101 | 100 | 101 | 13,000 |
1983/12/08 | 100 | 100 | 100 | 100 | 9,000 |
1983/12/07 | 100 | 100 | 100 | 100 | 16,000 |
1983/12/06 | 100 | 100 | 100 | 100 | 5,000 |
1983/12/05 | 99 | 100 | 95 | 100 | 36,000 |
1983/12/03 | 97 | 100 | 97 | 100 | 31,000 |
1983/12/01 | 95 | 97 | 95 | 97 | 8,000 |
1983/11/30 | 97 | 97 | 97 | 97 | 3,000 |
1983/11/26 | 100 | 103 | 100 | 102 | 7,000 |
1983/11/25 | 96 | 100 | 96 | 100 | 34,000 |
1983/11/24 | 95 | 95 | 95 | 95 | 10,000 |
1983/11/22 | 96 | 96 | 95 | 95 | 14,000 |
1983/11/21 | 97 | 97 | 97 | 97 | 2,000 |
1983/11/18 | 97 | 98 | 97 | 97 | 25,000 |
1983/11/17 | 98 | 98 | 98 | 98 | 12,000 |
1983/11/11 | 99 | 99 | 99 | 99 | 1,000 |
1983/11/10 | 98 | 98 | 98 | 98 | 6,000 |
1983/11/09 | 100 | 100 | 100 | 100 | 9,000 |
1983/11/08 | 100 | 100 | 100 | 100 | 2,000 |
1983/11/07 | 98 | 98 | 98 | 98 | 3,000 |
1983/11/05 | 98 | 98 | 98 | 98 | 1,000 |
1983/11/04 | 98 | 98 | 98 | 98 | 3,000 |
1983/11/02 | 100 | 100 | 98 | 98 | 9,000 |
1983/11/01 | 100 | 100 | 100 | 100 | 12,000 |
1983/10/31 | 99 | 100 | 99 | 100 | 38,000 |
1983/10/28 | 98 | 98 | 98 | 98 | 10,000 |
1983/10/25 | 100 | 100 | 100 | 100 | 13,000 |
1983/10/21 | 98 | 98 | 98 | 98 | 10,000 |
1983/10/15 | 98 | 98 | 98 | 98 | 2,000 |
1983/10/14 | 96 | 96 | 96 | 96 | 1,000 |
1983/10/11 | 96 | 98 | 94 | 94 | 5,000 |
1983/10/06 | 99 | 99 | 98 | 98 | 4,000 |
1983/10/05 | 96 | 99 | 96 | 99 | 4,000 |
1983/10/04 | 97 | 97 | 97 | 97 | 10,000 |
1983/10/03 | 98 | 98 | 98 | 98 | 12,000 |
1983/09/29 | 98 | 98 | 96 | 96 | 2,000 |
1983/09/28 | 99 | 99 | 98 | 98 | 5,000 |
1983/09/27 | 98 | 98 | 98 | 98 | 5,000 |
1983/09/26 | 96 | 96 | 95 | 96 | 5,000 |
1983/09/24 | 94 | 94 | 94 | 94 | 1,000 |
1983/09/22 | 98 | 98 | 98 | 98 | 1,000 |
1983/09/21 | 100 | 100 | 100 | 100 | 5,000 |
1983/09/19 | 99 | 99 | 91 | 91 | 7,000 |
1983/09/17 | 95 | 99 | 95 | 99 | 12,000 |
1983/09/16 | 95 | 95 | 95 | 95 | 3,000 |
1983/09/09 | 98 | 98 | 98 | 98 | 1,000 |
1983/09/06 | 97 | 98 | 97 | 98 | 3,000 |
1983/09/05 | 99 | 99 | 99 | 99 | 1,000 |
1983/09/03 | 97 | 97 | 97 | 97 | 2,000 |
1983/09/02 | 95 | 95 | 95 | 95 | 1,000 |
1983/09/01 | 97 | 97 | 95 | 95 | 4,000 |
1983/08/31 | 95 | 95 | 95 | 95 | 5,000 |
1983/08/26 | 95 | 95 | 95 | 95 | 3,000 |
1983/08/25 | 95 | 95 | 95 | 95 | 3,000 |
1983/08/24 | 94 | 94 | 94 | 94 | 3,000 |
1983/08/22 | 97 | 97 | 97 | 97 | 1,000 |
1983/08/10 | 91 | 91 | 91 | 91 | 10,000 |
1983/08/09 | 96 | 96 | 96 | 96 | 3,000 |
1983/08/08 | 97 | 97 | 97 | 97 | 2,000 |
1983/08/03 | 100 | 100 | 100 | 100 | 2,000 |
1983/08/02 | 99 | 99 | 99 | 99 | 1,000 |
1983/07/30 | 98 | 98 | 98 | 98 | 4,000 |
1983/07/29 | 99 | 100 | 99 | 100 | 10,000 |
1983/07/28 | 98 | 98 | 98 | 98 | 5,000 |
1983/07/27 | 98 | 98 | 98 | 98 | 4,000 |
1983/07/26 | 97 | 97 | 97 | 97 | 2,000 |
1983/07/25 | 97 | 97 | 97 | 97 | 6,000 |
1983/07/23 | 98 | 98 | 98 | 98 | 6,000 |
1983/07/22 | 98 | 98 | 98 | 98 | 8,000 |
1983/07/20 | 97 | 98 | 97 | 98 | 4,000 |
1983/07/19 | 95 | 95 | 95 | 95 | 1,000 |
1983/07/18 | 95 | 95 | 95 | 95 | 10,000 |
1983/07/15 | 95 | 95 | 95 | 95 | 2,000 |
1983/07/14 | 96 | 100 | 96 | 100 | 6,000 |
1983/07/11 | 93 | 93 | 93 | 93 | 3,000 |
1983/07/07 | 96 | 96 | 96 | 96 | 4,000 |
1983/07/05 | 96 | 96 | 96 | 96 | 12,000 |
1983/07/04 | 96 | 96 | 96 | 96 | 2,000 |
1983/06/30 | 96 | 96 | 96 | 96 | 8,000 |
1983/06/29 | 97 | 97 | 97 | 97 | 2,000 |
1983/06/28 | 97 | 97 | 96 | 96 | 7,000 |
1983/06/21 | 96 | 97 | 96 | 97 | 5,000 |
1983/06/20 | 98 | 98 | 98 | 98 | 3,000 |
1983/06/17 | 96 | 96 | 96 | 96 | 2,000 |
1983/06/16 | 96 | 98 | 96 | 98 | 11,000 |
1983/06/14 | 100 | 100 | 100 | 100 | 3,000 |
1983/06/13 | 95 | 96 | 95 | 96 | 5,000 |
1983/06/09 | 96 | 96 | 96 | 96 | 3,000 |
1983/06/07 | 96 | 96 | 96 | 96 | 10,000 |
1983/06/04 | 96 | 96 | 96 | 96 | 1,000 |
1983/06/01 | 95 | 95 | 95 | 95 | 11,000 |
1983/05/31 | 104 | 104 | 103 | 103 | 9,000 |
1983/05/30 | 104 | 105 | 104 | 104 | 10,000 |
1983/05/28 | 103 | 104 | 103 | 104 | 3,000 |
1983/05/27 | 103 | 104 | 103 | 104 | 6,000 |
1983/05/25 | 102 | 106 | 102 | 106 | 3,000 |
1983/05/24 | 100 | 100 | 100 | 100 | 10,000 |
1983/05/23 | 106 | 106 | 103 | 103 | 6,000 |
1983/05/20 | 109 | 109 | 106 | 106 | 13,000 |
1983/05/19 | 103 | 105 | 103 | 105 | 9,000 |
1983/05/18 | 103 | 103 | 103 | 103 | 6,000 |
1983/05/17 | 104 | 105 | 104 | 105 | 10,000 |
1983/05/16 | 104 | 104 | 104 | 104 | 11,000 |
1983/05/14 | 105 | 105 | 103 | 105 | 13,000 |
1983/05/13 | 102 | 105 | 102 | 103 | 14,000 |
1983/05/12 | 97 | 100 | 97 | 100 | 6,000 |
1983/05/11 | 100 | 100 | 95 | 95 | 6,000 |
1983/05/07 | 102 | 102 | 102 | 102 | 5,000 |
1983/05/06 | 102 | 102 | 102 | 102 | 2,000 |
1983/05/04 | 105 | 109 | 102 | 102 | 22,000 |
1983/05/02 | 105 | 105 | 105 | 105 | 3,000 |
1983/04/28 | 105 | 110 | 105 | 105 | 16,000 |
1983/04/27 | 104 | 107 | 104 | 107 | 6,000 |
1983/04/25 | 103 | 103 | 103 | 103 | 2,000 |
1983/04/22 | 102 | 102 | 102 | 102 | 2,000 |
1983/04/21 | 102 | 103 | 102 | 103 | 7,000 |
1983/04/20 | 101 | 102 | 100 | 102 | 12,000 |
1983/04/19 | 101 | 101 | 101 | 101 | 2,000 |
1983/04/18 | 101 | 101 | 97 | 97 | 6,000 |
1983/04/15 | 100 | 100 | 100 | 100 | 6,000 |
1983/04/14 | 100 | 100 | 100 | 100 | 1,000 |
1983/04/12 | 95 | 95 | 95 | 95 | 10,000 |
1983/04/11 | 102 | 102 | 100 | 100 | 3,000 |
1983/04/09 | 102 | 102 | 102 | 102 | 2,000 |
1983/04/08 | 102 | 102 | 102 | 102 | 5,000 |
1983/04/04 | 96 | 96 | 96 | 96 | 6,000 |
1983/04/02 | 98 | 98 | 96 | 96 | 7,000 |
1983/03/29 | 100 | 100 | 100 | 100 | 3,000 |
1983/03/28 | 96 | 96 | 96 | 96 | 5,000 |
1983/03/25 | 95 | 95 | 95 | 95 | 2,000 |
1983/03/24 | 96 | 96 | 96 | 96 | 1,000 |
1983/03/23 | 96 | 96 | 96 | 96 | 2,000 |
1983/03/18 | 100 | 100 | 95 | 95 | 6,000 |
1983/03/17 | 100 | 100 | 100 | 100 | 10,000 |
1983/03/16 | 100 | 100 | 100 | 100 | 6,000 |
1983/03/15 | 100 | 100 | 100 | 100 | 6,000 |
1983/03/14 | 100 | 100 | 100 | 100 | 4,000 |
1983/03/12 | 102 | 102 | 102 | 102 | 3,000 |
1983/03/11 | 102 | 102 | 102 | 102 | 1,000 |
1983/03/10 | 102 | 102 | 102 | 102 | 3,000 |
1983/03/07 | 100 | 102 | 100 | 102 | 6,000 |
1983/03/05 | 104 | 104 | 104 | 104 | 1,000 |
1983/03/04 | 105 | 105 | 105 | 105 | 5,000 |
1983/03/03 | 107 | 107 | 105 | 105 | 15,000 |
1983/03/02 | 107 | 107 | 107 | 107 | 6,000 |
1983/03/01 | 107 | 107 | 107 | 107 | 1,000 |
1983/02/28 | 108 | 110 | 108 | 110 | 14,000 |
1983/02/26 | 108 | 108 | 108 | 108 | 5,000 |
1983/02/25 | 110 | 110 | 110 | 110 | 19,000 |
1983/02/24 | 110 | 110 | 108 | 110 | 56,000 |
1983/02/23 | 109 | 110 | 106 | 107 | 58,000 |
1983/02/22 | 101 | 110 | 101 | 105 | 21,000 |
1983/02/21 | 100 | 104 | 100 | 100 | 9,000 |
1983/02/18 | 105 | 105 | 105 | 105 | 26,000 |
1983/02/16 | 105 | 110 | 103 | 110 | 50,000 |
1983/02/15 | 105 | 105 | 105 | 105 | 18,000 |
1983/02/14 | 100 | 100 | 100 | 100 | 8,000 |
1983/02/12 | 98 | 98 | 98 | 98 | 7,000 |
1983/02/10 | 101 | 101 | 101 | 101 | 4,000 |
1983/02/08 | 103 | 103 | 100 | 100 | 8,000 |
1983/02/07 | 105 | 105 | 103 | 103 | 25,000 |
1983/02/05 | 105 | 105 | 105 | 105 | 22,000 |
1983/02/04 | 95 | 96 | 95 | 96 | 7,000 |
1983/02/03 | 95 | 95 | 94 | 94 | 19,000 |
1983/01/31 | 95 | 95 | 95 | 95 | 20,000 |
1983/01/28 | 93 | 93 | 93 | 93 | 14,000 |
1983/01/27 | 93 | 93 | 93 | 93 | 6,000 |
1983/01/26 | 94 | 94 | 93 | 93 | 8,000 |
1983/01/25 | 94 | 94 | 94 | 94 | 1,000 |
1983/01/24 | 95 | 95 | 95 | 95 | 483,000 |
1983/01/22 | 95 | 95 | 95 | 95 | 1,000 |
1983/01/21 | 95 | 95 | 95 | 95 | 4,000 |
1983/01/20 | 96 | 96 | 95 | 95 | 3,000 |
1983/01/19 | 95 | 96 | 95 | 96 | 20,000 |
1983/01/18 | 95 | 95 | 95 | 95 | 12,000 |
1983/01/17 | 93 | 93 | 93 | 93 | 5,000 |
1983/01/14 | 92 | 96 | 92 | 95 | 24,000 |
1983/01/13 | 90 | 91 | 90 | 91 | 6,000 |
1983/01/12 | 90 | 90 | 90 | 90 | 1,000 |
1983/01/11 | 86 | 86 | 86 | 86 | 2,000 |
1983/01/10 | 86 | 86 | 86 | 86 | 4,000 |
1983/01/07 | 86 | 86 | 85 | 85 | 7,000 |
1983/01/05 | 80 | 83 | 80 | 83 | 7,000 |