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 |
---|---|---|---|---|---|
1985/12/28 | 163 | 163 | 163 | 163 | 1,000 |
1985/12/27 | 170 | 170 | 165 | 166 | 16,000 |
1985/12/26 | 173 | 173 | 170 | 171 | 13,000 |
1985/12/25 | 171 | 171 | 170 | 170 | 4,000 |
1985/12/24 | 170 | 171 | 170 | 170 | 16,000 |
1985/12/23 | 170 | 170 | 165 | 165 | 6,000 |
1985/12/21 | 169 | 170 | 169 | 170 | 7,000 |
1985/12/20 | 175 | 175 | 170 | 170 | 62,000 |
1985/12/19 | 177 | 177 | 175 | 175 | 25,000 |
1985/12/18 | 170 | 177 | 170 | 177 | 42,000 |
1985/12/17 | 175 | 175 | 170 | 175 | 52,000 |
1985/12/16 | 165 | 180 | 165 | 175 | 24,000 |
1985/12/13 | 155 | 155 | 153 | 155 | 16,000 |
1985/12/10 | 155 | 155 | 148 | 153 | 4,000 |
1985/12/09 | 155 | 155 | 155 | 155 | 4,000 |
1985/12/06 | 156 | 156 | 155 | 155 | 4,000 |
1985/12/05 | 156 | 156 | 156 | 156 | 2,000 |
1985/12/04 | 155 | 155 | 155 | 155 | 4,000 |
1985/12/03 | 155 | 155 | 155 | 155 | 8,000 |
1985/12/02 | 155 | 155 | 155 | 155 | 1,000 |
1985/11/30 | 155 | 155 | 155 | 155 | 1,000 |
1985/11/29 | 160 | 160 | 160 | 160 | 1,000 |
1985/11/28 | 168 | 168 | 164 | 164 | 25,000 |
1985/11/27 | 164 | 165 | 164 | 165 | 5,000 |
1985/11/26 | 160 | 165 | 160 | 165 | 18,000 |
1985/11/25 | 155 | 155 | 155 | 155 | 2,000 |
1985/11/22 | 145 | 145 | 145 | 145 | 18,000 |
1985/11/21 | 148 | 148 | 145 | 145 | 17,000 |
1985/11/20 | 148 | 148 | 148 | 148 | 4,000 |
1985/11/19 | 159 | 159 | 157 | 157 | 6,000 |
1985/11/18 | 159 | 159 | 159 | 159 | 9,000 |
1985/11/15 | 160 | 160 | 160 | 160 | 11,000 |
1985/11/14 | 160 | 160 | 160 | 160 | 2,000 |
1985/11/13 | 160 | 160 | 160 | 160 | 31,000 |
1985/11/12 | 162 | 162 | 160 | 160 | 5,000 |
1985/11/11 | 162 | 162 | 160 | 160 | 14,000 |
1985/11/07 | 162 | 162 | 162 | 162 | 15,000 |
1985/11/06 | 161 | 162 | 161 | 162 | 15,000 |
1985/11/05 | 162 | 163 | 162 | 162 | 4,000 |
1985/11/02 | 163 | 163 | 161 | 161 | 4,000 |
1985/11/01 | 165 | 165 | 165 | 165 | 4,000 |
1985/10/31 | 165 | 165 | 165 | 165 | 6,000 |
1985/10/29 | 165 | 165 | 165 | 165 | 17,000 |
1985/10/28 | 166 | 166 | 165 | 165 | 11,000 |
1985/10/26 | 167 | 167 | 165 | 165 | 16,000 |
1985/10/25 | 166 | 166 | 166 | 166 | 11,000 |
1985/10/24 | 167 | 167 | 167 | 167 | 7,000 |
1985/10/22 | 169 | 169 | 166 | 169 | 27,000 |
1985/10/21 | 175 | 175 | 168 | 173 | 20,000 |
1985/10/19 | 175 | 175 | 175 | 175 | 10,000 |
1985/10/18 | 166 | 167 | 166 | 167 | 5,000 |
1985/10/17 | 168 | 168 | 166 | 166 | 8,000 |
1985/10/16 | 166 | 166 | 166 | 166 | 3,000 |
1985/10/15 | 169 | 169 | 169 | 169 | 1,000 |
1985/10/14 | 174 | 174 | 174 | 174 | 5,000 |
1985/10/11 | 174 | 174 | 168 | 174 | 10,000 |
1985/10/09 | 175 | 175 | 175 | 175 | 23,000 |
1985/10/08 | 173 | 173 | 165 | 165 | 9,000 |
1985/10/07 | 174 | 174 | 168 | 168 | 13,000 |
1985/10/05 | 170 | 170 | 170 | 170 | 24,000 |
1985/10/04 | 170 | 170 | 170 | 170 | 3,000 |
1985/10/03 | 169 | 169 | 167 | 168 | 20,000 |
1985/10/02 | 174 | 174 | 170 | 170 | 18,000 |
1985/10/01 | 168 | 170 | 168 | 170 | 5,000 |
1985/09/30 | 167 | 167 | 167 | 167 | 10,000 |
1985/09/28 | 166 | 166 | 166 | 166 | 5,000 |
1985/09/27 | 172 | 172 | 164 | 164 | 46,000 |
1985/09/26 | 174 | 174 | 172 | 172 | 20,000 |
1985/09/25 | 174 | 174 | 174 | 174 | 6,000 |
1985/09/24 | 176 | 180 | 174 | 174 | 16,000 |
1985/09/21 | 175 | 175 | 175 | 175 | 10,000 |
1985/09/20 | 175 | 175 | 174 | 174 | 24,000 |
1985/09/19 | 178 | 178 | 172 | 174 | 31,000 |
1985/09/18 | 180 | 181 | 180 | 181 | 11,000 |
1985/09/17 | 173 | 173 | 173 | 173 | 5,000 |
1985/09/13 | 174 | 180 | 172 | 180 | 32,000 |
1985/09/12 | 175 | 175 | 172 | 175 | 12,000 |
1985/09/11 | 168 | 174 | 166 | 170 | 37,000 |
1985/09/10 | 169 | 170 | 169 | 170 | 20,000 |
1985/09/09 | 170 | 170 | 170 | 170 | 16,000 |
1985/09/07 | 171 | 171 | 170 | 170 | 22,000 |
1985/09/06 | 171 | 172 | 171 | 171 | 14,000 |
1985/09/05 | 173 | 173 | 172 | 172 | 11,000 |
1985/09/04 | 174 | 174 | 173 | 173 | 19,000 |
1985/09/03 | 176 | 176 | 174 | 174 | 16,000 |
1985/09/02 | 176 | 176 | 176 | 176 | 8,000 |
1985/08/30 | 180 | 180 | 176 | 176 | 10,000 |
1985/08/28 | 180 | 185 | 175 | 185 | 49,000 |
1985/08/27 | 176 | 176 | 175 | 175 | 36,000 |
1985/08/26 | 184 | 184 | 180 | 180 | 3,000 |
1985/08/24 | 185 | 185 | 182 | 185 | 14,000 |
1985/08/23 | 187 | 190 | 185 | 190 | 19,000 |
1985/08/22 | 194 | 195 | 172 | 172 | 165,000 |
1985/08/21 | 185 | 185 | 181 | 185 | 105,000 |
1985/08/20 | 186 | 195 | 180 | 185 | 322,000 |
1985/08/19 | 171 | 180 | 171 | 171 | 30,000 |
1985/08/17 | 171 | 175 | 171 | 175 | 7,000 |
1985/08/15 | 178 | 178 | 170 | 170 | 8,000 |
1985/08/14 | 170 | 180 | 170 | 180 | 21,000 |
1985/08/13 | 176 | 176 | 168 | 168 | 18,000 |
1985/08/12 | 180 | 180 | 180 | 180 | 5,000 |
1985/08/09 | 186 | 186 | 176 | 176 | 23,000 |
1985/08/08 | 187 | 190 | 185 | 185 | 14,000 |
1985/08/07 | 186 | 186 | 186 | 186 | 2,000 |
1985/08/05 | 185 | 186 | 185 | 186 | 4,000 |
1985/08/03 | 185 | 185 | 185 | 185 | 12,000 |
1985/08/02 | 185 | 190 | 185 | 190 | 4,000 |
1985/08/01 | 183 | 183 | 183 | 183 | 26,000 |
1985/07/31 | 183 | 193 | 183 | 193 | 11,000 |
1985/07/30 | 184 | 185 | 184 | 184 | 22,000 |
1985/07/29 | 193 | 195 | 185 | 185 | 41,000 |
1985/07/27 | 195 | 195 | 190 | 190 | 15,000 |
1985/07/26 | 192 | 192 | 190 | 190 | 25,000 |
1985/07/25 | 194 | 195 | 191 | 191 | 26,000 |
1985/07/24 | 193 | 195 | 193 | 193 | 13,000 |
1985/07/23 | 193 | 193 | 193 | 193 | 3,000 |
1985/07/22 | 196 | 197 | 189 | 189 | 7,000 |
1985/07/20 | 193 | 195 | 193 | 195 | 8,000 |
1985/07/19 | 201 | 201 | 188 | 188 | 25,000 |
1985/07/18 | 200 | 206 | 200 | 200 | 75,000 |
1985/07/17 | 198 | 198 | 186 | 186 | 34,000 |
1985/07/16 | 199 | 199 | 190 | 198 | 17,000 |
1985/07/15 | 205 | 205 | 184 | 184 | 63,000 |
1985/07/12 | 209 | 209 | 200 | 203 | 56,000 |
1985/07/11 | 202 | 210 | 195 | 196 | 79,000 |
1985/07/10 | 211 | 220 | 200 | 200 | 206,000 |
1985/07/09 | 195 | 215 | 195 | 211 | 291,000 |
1985/07/08 | 188 | 188 | 180 | 180 | 28,000 |
1985/07/06 | 185 | 190 | 185 | 190 | 18,000 |
1985/07/05 | 190 | 190 | 187 | 187 | 47,000 |
1985/07/04 | 180 | 190 | 180 | 190 | 77,000 |
1985/07/03 | 180 | 190 | 179 | 190 | 45,000 |
1985/07/02 | 190 | 190 | 180 | 180 | 19,000 |
1985/07/01 | 180 | 190 | 180 | 190 | 26,000 |
1985/06/29 | 180 | 181 | 180 | 181 | 15,000 |
1985/06/28 | 189 | 189 | 180 | 185 | 19,000 |
1985/06/27 | 190 | 190 | 175 | 189 | 44,000 |
1985/06/26 | 180 | 190 | 177 | 189 | 112,000 |
1985/06/25 | 175 | 180 | 175 | 179 | 53,000 |
1985/06/24 | 180 | 180 | 170 | 174 | 75,000 |
1985/06/22 | 181 | 185 | 181 | 181 | 38,000 |
1985/06/21 | 187 | 194 | 185 | 185 | 58,000 |
1985/06/20 | 192 | 193 | 185 | 189 | 173,000 |
1985/06/19 | 202 | 205 | 170 | 170 | 216,000 |
1985/06/18 | 205 | 210 | 198 | 201 | 242,000 |
1985/06/17 | 221 | 235 | 220 | 220 | 794,000 |
1985/06/15 | 203 | 220 | 200 | 220 | 927,000 |
1985/06/14 | 184 | 198 | 179 | 198 | 389,000 |
1985/06/13 | 193 | 196 | 183 | 183 | 437,000 |
1985/06/12 | 180 | 188 | 180 | 188 | 630,000 |
1985/06/11 | 170 | 175 | 167 | 174 | 387,000 |
1985/06/10 | 167 | 168 | 156 | 165 | 151,000 |
1985/06/07 | 168 | 169 | 160 | 168 | 536,000 |
1985/06/06 | 145 | 164 | 141 | 160 | 267,000 |
1985/06/05 | 136 | 145 | 135 | 141 | 154,000 |
1985/06/04 | 135 | 140 | 131 | 131 | 20,000 |
1985/06/01 | 130 | 135 | 130 | 130 | 7,000 |
1985/05/31 | 139 | 139 | 135 | 135 | 26,000 |
1985/05/30 | 137 | 137 | 135 | 137 | 11,000 |
1985/05/29 | 139 | 139 | 139 | 139 | 20,000 |
1985/05/28 | 136 | 137 | 135 | 137 | 5,000 |
1985/05/27 | 133 | 134 | 129 | 129 | 34,000 |
1985/05/25 | 130 | 130 | 130 | 130 | 11,000 |
1985/05/24 | 135 | 135 | 135 | 135 | 2,000 |
1985/05/23 | 135 | 137 | 135 | 137 | 7,000 |
1985/05/22 | 135 | 135 | 135 | 135 | 2,000 |
1985/05/20 | 136 | 140 | 136 | 140 | 8,000 |
1985/05/18 | 138 | 138 | 134 | 134 | 3,000 |
1985/05/17 | 138 | 140 | 137 | 137 | 15,000 |
1985/05/16 | 140 | 140 | 134 | 134 | 8,000 |
1985/05/15 | 134 | 139 | 134 | 135 | 4,000 |
1985/05/14 | 143 | 143 | 133 | 133 | 6,000 |
1985/05/13 | 132 | 136 | 132 | 136 | 3,000 |
1985/05/10 | 145 | 145 | 129 | 129 | 24,000 |
1985/05/09 | 135 | 145 | 128 | 145 | 55,000 |
1985/05/07 | 131 | 131 | 130 | 130 | 11,000 |
1985/05/04 | 134 | 134 | 130 | 130 | 5,000 |
1985/05/02 | 130 | 132 | 126 | 132 | 9,000 |
1985/04/30 | 129 | 129 | 129 | 129 | 2,000 |
1985/04/27 | 130 | 130 | 129 | 129 | 3,000 |
1985/04/26 | 126 | 126 | 126 | 126 | 5,000 |
1985/04/25 | 134 | 135 | 126 | 135 | 6,000 |
1985/04/24 | 136 | 136 | 136 | 136 | 6,000 |
1985/04/23 | 131 | 131 | 128 | 128 | 7,000 |
1985/04/22 | 136 | 136 | 136 | 136 | 20,000 |
1985/04/20 | 136 | 136 | 136 | 136 | 8,000 |
1985/04/19 | 139 | 139 | 135 | 139 | 12,000 |
1985/04/18 | 140 | 142 | 135 | 135 | 32,000 |
1985/04/17 | 138 | 144 | 138 | 140 | 34,000 |
1985/04/16 | 140 | 144 | 138 | 138 | 81,000 |
1985/04/15 | 137 | 138 | 137 | 138 | 20,000 |
1985/04/12 | 136 | 136 | 135 | 135 | 17,000 |
1985/04/11 | 131 | 133 | 131 | 133 | 7,000 |
1985/04/10 | 140 | 140 | 135 | 139 | 24,000 |
1985/04/09 | 145 | 145 | 140 | 140 | 51,000 |
1985/04/08 | 146 | 150 | 145 | 147 | 197,000 |
1985/04/06 | 120 | 145 | 120 | 145 | 58,000 |
1985/04/05 | 120 | 120 | 120 | 120 | 5,000 |
1985/04/04 | 120 | 120 | 120 | 120 | 12,000 |
1985/04/03 | 112 | 113 | 112 | 112 | 102,000 |
1985/04/02 | 112 | 112 | 112 | 112 | 17,000 |
1985/04/01 | 111 | 111 | 111 | 111 | 10,000 |
1985/03/30 | 118 | 118 | 118 | 118 | 7,000 |
1985/03/29 | 118 | 118 | 116 | 118 | 15,000 |
1985/03/28 | 118 | 118 | 118 | 118 | 10,000 |
1985/03/27 | 123 | 123 | 120 | 120 | 20,000 |
1985/03/26 | 123 | 123 | 123 | 123 | 13,000 |
1985/03/25 | 121 | 122 | 121 | 122 | 26,000 |
1985/03/23 | 120 | 122 | 120 | 122 | 19,000 |
1985/03/22 | 122 | 122 | 120 | 120 | 19,000 |
1985/03/19 | 120 | 120 | 120 | 120 | 17,000 |
1985/03/18 | 122 | 122 | 121 | 121 | 10,000 |
1985/03/15 | 121 | 121 | 121 | 121 | 14,000 |
1985/03/14 | 122 | 125 | 121 | 121 | 16,000 |
1985/03/13 | 122 | 122 | 121 | 122 | 13,000 |
1985/03/12 | 125 | 125 | 122 | 122 | 9,000 |
1985/03/11 | 125 | 125 | 122 | 125 | 4,000 |
1985/03/07 | 130 | 130 | 128 | 128 | 10,000 |
1985/03/06 | 125 | 132 | 124 | 132 | 23,000 |
1985/03/05 | 124 | 125 | 120 | 120 | 27,000 |
1985/03/04 | 135 | 135 | 134 | 134 | 51,000 |
1985/03/02 | 139 | 139 | 139 | 139 | 26,000 |
1985/03/01 | 133 | 135 | 133 | 134 | 42,000 |
1985/02/28 | 130 | 130 | 122 | 122 | 44,000 |
1985/02/27 | 133 | 139 | 130 | 130 | 51,000 |
1985/02/26 | 124 | 133 | 124 | 130 | 50,000 |
1985/02/25 | 133 | 133 | 122 | 122 | 84,000 |
1985/02/23 | 130 | 135 | 130 | 133 | 56,000 |
1985/02/22 | 150 | 152 | 140 | 140 | 245,000 |
1985/02/21 | 138 | 158 | 138 | 155 | 607,000 |
1985/02/19 | 110 | 116 | 110 | 116 | 30,000 |
1985/02/18 | 108 | 110 | 106 | 110 | 32,000 |
1985/02/16 | 109 | 109 | 109 | 109 | 10,000 |
1985/02/15 | 110 | 110 | 109 | 109 | 7,000 |
1985/02/14 | 109 | 109 | 109 | 109 | 7,000 |
1985/02/13 | 102 | 102 | 102 | 102 | 5,000 |
1985/02/12 | 104 | 104 | 100 | 100 | 23,000 |
1985/02/08 | 104 | 104 | 100 | 100 | 22,000 |
1985/02/07 | 111 | 111 | 111 | 111 | 15,000 |
1985/02/05 | 111 | 111 | 111 | 111 | 6,000 |
1985/02/04 | 115 | 115 | 111 | 111 | 19,000 |
1985/02/02 | 111 | 111 | 111 | 111 | 7,000 |
1985/02/01 | 115 | 115 | 115 | 115 | 2,000 |
1985/01/31 | 107 | 107 | 104 | 104 | 13,000 |
1985/01/30 | 104 | 107 | 104 | 104 | 16,000 |
1985/01/29 | 103 | 104 | 100 | 104 | 21,000 |
1985/01/28 | 104 | 104 | 103 | 103 | 15,000 |
1985/01/26 | 104 | 104 | 104 | 104 | 11,000 |
1985/01/23 | 105 | 105 | 105 | 105 | 3,000 |
1985/01/22 | 105 | 105 | 105 | 105 | 8,000 |
1985/01/19 | 108 | 108 | 108 | 108 | 5,000 |
1985/01/18 | 108 | 108 | 108 | 108 | 2,000 |
1985/01/17 | 115 | 115 | 111 | 111 | 22,000 |
1985/01/16 | 115 | 115 | 115 | 115 | 16,000 |
1985/01/14 | 111 | 115 | 111 | 115 | 7,000 |
1985/01/11 | 111 | 111 | 111 | 111 | 6,000 |
1985/01/10 | 111 | 111 | 111 | 111 | 7,000 |
1985/01/09 | 118 | 118 | 115 | 115 | 3,000 |
1985/01/05 | 120 | 120 | 110 | 110 | 16,000 |
1985/01/04 | 115 | 115 | 115 | 115 | 7,000 |