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 |
---|---|---|---|---|---|
1984/12/26 | 110 | 110 | 110 | 110 | 14,000 |
1984/12/25 | 112 | 112 | 112 | 112 | 23,000 |
1984/12/24 | 113 | 117 | 112 | 117 | 9,000 |
1984/12/22 | 112 | 113 | 112 | 112 | 14,000 |
1984/12/21 | 119 | 119 | 113 | 113 | 10,000 |
1984/12/20 | 112 | 120 | 112 | 120 | 21,000 |
1984/12/17 | 115 | 115 | 111 | 111 | 21,000 |
1984/12/15 | 113 | 115 | 112 | 115 | 20,000 |
1984/12/14 | 120 | 120 | 111 | 111 | 15,000 |
1984/12/13 | 111 | 116 | 111 | 116 | 41,000 |
1984/12/10 | 130 | 135 | 130 | 130 | 35,000 |
1984/12/07 | 135 | 138 | 130 | 130 | 40,000 |
1984/12/06 | 139 | 140 | 135 | 138 | 113,000 |
1984/12/05 | 144 | 148 | 136 | 138 | 704,000 |
1984/12/04 | 122 | 140 | 122 | 139 | 417,000 |
1984/12/03 | 119 | 120 | 118 | 118 | 39,000 |
1984/12/01 | 111 | 120 | 111 | 120 | 35,000 |
1984/11/30 | 110 | 110 | 110 | 110 | 22,000 |
1984/11/29 | 105 | 109 | 105 | 109 | 27,000 |
1984/11/28 | 103 | 103 | 103 | 103 | 22,000 |
1984/11/27 | 98 | 102 | 98 | 102 | 15,000 |
1984/11/26 | 98 | 100 | 98 | 100 | 9,000 |
1984/11/24 | 100 | 102 | 100 | 102 | 9,000 |
1984/11/22 | 102 | 102 | 102 | 102 | 4,000 |
1984/11/21 | 102 | 102 | 101 | 102 | 5,000 |
1984/11/20 | 102 | 102 | 102 | 102 | 3,000 |
1984/11/17 | 101 | 101 | 101 | 101 | 1,000 |
1984/11/16 | 103 | 103 | 100 | 100 | 9,000 |
1984/11/05 | 102 | 105 | 102 | 105 | 14,000 |
1984/11/02 | 98 | 98 | 98 | 98 | 9,000 |
1984/11/01 | 98 | 98 | 98 | 98 | 3,000 |
1984/10/31 | 95 | 95 | 95 | 95 | 6,000 |
1984/10/30 | 91 | 95 | 91 | 95 | 8,000 |
1984/10/29 | 95 | 95 | 95 | 95 | 2,000 |
1984/10/27 | 93 | 93 | 93 | 93 | 2,000 |
1984/10/26 | 93 | 93 | 93 | 93 | 3,000 |
1984/10/24 | 95 | 95 | 95 | 95 | 1,000 |
1984/10/23 | 90 | 90 | 90 | 90 | 5,000 |
1984/10/22 | 90 | 90 | 90 | 90 | 2,000 |
1984/10/20 | 90 | 90 | 90 | 90 | 4,000 |
1984/10/19 | 90 | 90 | 88 | 88 | 5,000 |
1984/10/18 | 90 | 90 | 90 | 90 | 1,000 |
1984/10/17 | 89 | 89 | 89 | 89 | 2,000 |
1984/10/16 | 88 | 88 | 88 | 88 | 1,000 |
1984/10/15 | 86 | 86 | 86 | 86 | 2,000 |
1984/10/05 | 86 | 86 | 86 | 86 | 1,000 |
1984/10/04 | 83 | 83 | 83 | 83 | 1,000 |
1984/10/01 | 87 | 87 | 87 | 87 | 1,000 |
1984/09/29 | 87 | 87 | 87 | 87 | 3,000 |
1984/09/27 | 90 | 90 | 90 | 90 | 1,000 |
1984/09/26 | 89 | 89 | 89 | 89 | 11,000 |
1984/09/21 | 98 | 98 | 98 | 98 | 10,000 |
1984/09/14 | 90 | 93 | 90 | 93 | 4,000 |
1984/09/07 | 90 | 90 | 88 | 88 | 5,000 |
1984/09/05 | 90 | 90 | 90 | 90 | 4,000 |
1984/09/04 | 90 | 90 | 90 | 90 | 5,000 |
1984/09/03 | 90 | 90 | 90 | 90 | 4,000 |
1984/09/01 | 90 | 90 | 90 | 90 | 10,000 |
1984/08/31 | 92 | 92 | 92 | 92 | 3,000 |
1984/08/30 | 95 | 95 | 95 | 95 | 2,000 |
1984/08/27 | 95 | 95 | 94 | 95 | 8,000 |
1984/08/24 | 92 | 93 | 92 | 92 | 4,000 |
1984/08/22 | 91 | 91 | 91 | 91 | 1,000 |
1984/08/20 | 90 | 90 | 90 | 90 | 5,000 |
1984/08/18 | 89 | 89 | 89 | 89 | 1,000 |
1984/08/17 | 89 | 89 | 89 | 89 | 5,000 |
1984/08/10 | 88 | 88 | 88 | 88 | 11,000 |
1984/08/09 | 90 | 90 | 88 | 88 | 3,000 |
1984/08/08 | 91 | 91 | 90 | 90 | 17,000 |
1984/08/07 | 91 | 91 | 91 | 91 | 2,000 |
1984/08/06 | 91 | 91 | 91 | 91 | 2,000 |
1984/07/30 | 95 | 95 | 95 | 95 | 2,000 |
1984/07/28 | 90 | 90 | 90 | 90 | 3,000 |
1984/07/27 | 95 | 95 | 95 | 95 | 22,000 |
1984/07/26 | 95 | 95 | 95 | 95 | 7,000 |
1984/07/25 | 98 | 98 | 95 | 95 | 24,000 |
1984/07/24 | 98 | 98 | 98 | 98 | 7,000 |
1984/07/21 | 98 | 98 | 98 | 98 | 1,000 |
1984/07/17 | 97 | 97 | 97 | 97 | 2,000 |
1984/07/13 | 97 | 97 | 97 | 97 | 1,000 |
1984/07/11 | 97 | 97 | 97 | 97 | 2,000 |
1984/07/10 | 96 | 96 | 96 | 96 | 7,000 |
1984/07/07 | 98 | 98 | 98 | 98 | 1,000 |
1984/07/05 | 100 | 100 | 100 | 100 | 5,000 |
1984/07/04 | 96 | 96 | 96 | 96 | 10,000 |
1984/07/03 | 95 | 95 | 95 | 95 | 10,000 |
1984/06/28 | 97 | 97 | 96 | 96 | 4,000 |
1984/06/27 | 97 | 97 | 97 | 97 | 5,000 |
1984/06/26 | 98 | 98 | 97 | 97 | 6,000 |
1984/06/25 | 99 | 99 | 97 | 97 | 2,000 |
1984/06/23 | 96 | 96 | 95 | 95 | 4,000 |
1984/06/21 | 100 | 100 | 97 | 97 | 2,000 |
1984/06/20 | 100 | 100 | 100 | 100 | 3,000 |
1984/06/19 | 100 | 100 | 100 | 100 | 3,000 |
1984/06/15 | 97 | 97 | 97 | 97 | 1,000 |
1984/06/14 | 98 | 98 | 98 | 98 | 1,000 |
1984/06/12 | 98 | 98 | 96 | 96 | 7,000 |
1984/06/11 | 98 | 98 | 95 | 95 | 8,000 |
1984/06/07 | 100 | 100 | 95 | 95 | 16,000 |
1984/06/05 | 100 | 100 | 100 | 100 | 5,000 |
1984/06/04 | 101 | 101 | 101 | 101 | 1,000 |
1984/06/01 | 101 | 101 | 101 | 101 | 1,000 |
1984/05/31 | 100 | 100 | 100 | 100 | 6,000 |
1984/05/29 | 105 | 105 | 105 | 105 | 9,000 |
1984/05/28 | 107 | 107 | 106 | 106 | 3,000 |
1984/05/26 | 106 | 106 | 106 | 106 | 4,000 |
1984/05/25 | 108 | 108 | 108 | 108 | 1,000 |
1984/05/23 | 108 | 108 | 108 | 108 | 3,000 |
1984/05/22 | 108 | 108 | 108 | 108 | 1,000 |
1984/05/17 | 107 | 107 | 106 | 106 | 3,000 |
1984/05/15 | 106 | 106 | 106 | 106 | 4,000 |
1984/05/14 | 105 | 105 | 105 | 105 | 4,000 |
1984/05/11 | 109 | 109 | 109 | 109 | 8,000 |
1984/05/10 | 110 | 110 | 110 | 110 | 10,000 |
1984/05/09 | 109 | 109 | 108 | 108 | 8,000 |
1984/05/08 | 109 | 110 | 109 | 110 | 5,000 |
1984/05/07 | 109 | 110 | 106 | 110 | 19,000 |
1984/05/04 | 110 | 110 | 110 | 110 | 3,000 |
1984/05/02 | 110 | 110 | 110 | 110 | 3,000 |
1984/05/01 | 108 | 108 | 108 | 108 | 4,000 |
1984/04/28 | 120 | 120 | 120 | 120 | 8,000 |
1984/04/27 | 111 | 119 | 111 | 119 | 3,000 |
1984/04/26 | 106 | 110 | 106 | 110 | 37,000 |
1984/04/25 | 106 | 106 | 105 | 105 | 5,000 |
1984/04/24 | 108 | 108 | 105 | 105 | 22,000 |
1984/04/23 | 108 | 108 | 108 | 108 | 3,000 |
1984/04/21 | 108 | 108 | 108 | 108 | 8,000 |
1984/04/18 | 110 | 110 | 110 | 110 | 5,000 |
1984/04/17 | 110 | 110 | 110 | 110 | 5,000 |
1984/04/13 | 109 | 109 | 109 | 109 | 7,000 |
1984/04/11 | 110 | 110 | 110 | 110 | 4,000 |
1984/04/06 | 108 | 108 | 108 | 108 | 15,000 |
1984/04/04 | 120 | 120 | 120 | 120 | 4,000 |
1984/04/02 | 108 | 108 | 108 | 108 | 3,000 |
1984/03/31 | 110 | 110 | 110 | 110 | 2,000 |
1984/03/30 | 110 | 111 | 110 | 110 | 12,000 |
1984/03/29 | 113 | 113 | 108 | 110 | 16,000 |
1984/03/28 | 115 | 115 | 113 | 113 | 4,000 |
1984/03/27 | 108 | 108 | 107 | 107 | 17,000 |
1984/03/26 | 106 | 110 | 106 | 109 | 17,000 |
1984/03/23 | 108 | 113 | 108 | 110 | 13,000 |
1984/03/22 | 106 | 106 | 106 | 106 | 18,000 |
1984/03/19 | 118 | 126 | 118 | 126 | 7,000 |
1984/03/17 | 115 | 122 | 115 | 122 | 14,000 |
1984/03/16 | 114 | 116 | 110 | 116 | 8,000 |
1984/03/15 | 110 | 115 | 110 | 115 | 5,000 |
1984/03/14 | 106 | 107 | 106 | 106 | 26,000 |
1984/03/13 | 112 | 112 | 111 | 111 | 11,000 |
1984/03/12 | 115 | 115 | 112 | 112 | 5,000 |
1984/03/09 | 115 | 115 | 115 | 115 | 21,000 |
1984/03/08 | 115 | 115 | 115 | 115 | 15,000 |
1984/03/07 | 116 | 116 | 115 | 115 | 14,000 |
1984/03/06 | 117 | 117 | 115 | 117 | 12,000 |
1984/03/05 | 117 | 117 | 117 | 117 | 9,000 |
1984/03/03 | 116 | 119 | 115 | 117 | 23,000 |
1984/03/02 | 124 | 124 | 115 | 115 | 35,000 |
1984/03/01 | 129 | 129 | 129 | 129 | 5,000 |
1984/02/28 | 130 | 130 | 129 | 130 | 33,000 |
1984/02/27 | 130 | 131 | 130 | 131 | 19,000 |
1984/02/25 | 131 | 131 | 129 | 129 | 28,000 |
1984/02/24 | 135 | 136 | 132 | 132 | 76,000 |
1984/02/23 | 132 | 136 | 130 | 136 | 110,000 |
1984/02/22 | 134 | 134 | 130 | 132 | 78,000 |
1984/02/21 | 129 | 132 | 129 | 132 | 105,000 |
1984/02/20 | 128 | 129 | 127 | 129 | 67,000 |
1984/02/18 | 125 | 130 | 125 | 130 | 30,000 |
1984/02/17 | 130 | 130 | 124 | 125 | 55,000 |
1984/02/16 | 128 | 140 | 127 | 130 | 134,000 |
1984/02/15 | 113 | 130 | 113 | 130 | 36,000 |
1984/02/14 | 115 | 115 | 112 | 112 | 13,000 |
1984/02/13 | 117 | 117 | 115 | 115 | 18,000 |
1984/02/10 | 119 | 119 | 117 | 119 | 10,000 |
1984/02/09 | 118 | 118 | 117 | 117 | 10,000 |
1984/02/08 | 117 | 118 | 117 | 118 | 10,000 |
1984/02/07 | 116 | 118 | 115 | 118 | 12,000 |
1984/02/06 | 117 | 117 | 115 | 117 | 16,000 |
1984/02/03 | 118 | 119 | 118 | 118 | 8,000 |
1984/02/02 | 119 | 119 | 119 | 119 | 5,000 |
1984/02/01 | 120 | 120 | 119 | 119 | 18,000 |
1984/01/31 | 120 | 120 | 118 | 120 | 25,000 |
1984/01/30 | 121 | 121 | 120 | 120 | 7,000 |
1984/01/28 | 120 | 120 | 120 | 120 | 28,000 |
1984/01/27 | 121 | 124 | 120 | 120 | 24,000 |
1984/01/26 | 120 | 121 | 120 | 121 | 14,000 |
1984/01/25 | 120 | 120 | 118 | 120 | 29,000 |
1984/01/24 | 124 | 124 | 123 | 123 | 24,000 |
1984/01/23 | 124 | 125 | 123 | 125 | 24,000 |
1984/01/21 | 125 | 126 | 125 | 125 | 17,000 |
1984/01/20 | 126 | 126 | 126 | 126 | 21,000 |
1984/01/19 | 128 | 128 | 126 | 128 | 27,000 |
1984/01/18 | 129 | 132 | 126 | 126 | 121,000 |
1984/01/17 | 127 | 135 | 126 | 126 | 89,000 |
1984/01/13 | 122 | 125 | 120 | 125 | 46,000 |
1984/01/12 | 124 | 125 | 120 | 122 | 47,000 |
1984/01/11 | 128 | 128 | 119 | 125 | 83,000 |
1984/01/10 | 137 | 139 | 128 | 129 | 200,000 |
1984/01/09 | 147 | 151 | 135 | 139 | 351,000 |
1984/01/07 | 110 | 114 | 110 | 112 | 71,000 |
1984/01/06 | 109 | 110 | 109 | 110 | 7,000 |
1984/01/05 | 108 | 110 | 108 | 109 | 11,000 |
1984/01/04 | 109 | 110 | 107 | 110 | 18,000 |