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 |
---|---|---|---|---|---|
1986/12/27 | 261 | 261 | 261 | 261 | 5,000 |
1986/12/26 | 256 | 257 | 255 | 256 | 8,000 |
1986/12/25 | 255 | 255 | 255 | 255 | 31,000 |
1986/12/24 | 251 | 257 | 251 | 251 | 33,000 |
1986/12/23 | 268 | 268 | 254 | 254 | 16,000 |
1986/12/22 | 261 | 268 | 251 | 268 | 201,000 |
1986/12/19 | 270 | 270 | 261 | 261 | 12,000 |
1986/12/18 | 260 | 270 | 260 | 270 | 16,000 |
1986/12/17 | 261 | 268 | 260 | 260 | 33,000 |
1986/12/16 | 271 | 271 | 261 | 263 | 14,000 |
1986/12/15 | 270 | 275 | 261 | 270 | 35,000 |
1986/12/12 | 279 | 280 | 270 | 270 | 22,000 |
1986/12/11 | 280 | 281 | 275 | 279 | 23,000 |
1986/12/10 | 272 | 279 | 272 | 279 | 48,000 |
1986/12/09 | 284 | 284 | 273 | 273 | 31,000 |
1986/12/08 | 272 | 279 | 270 | 279 | 34,000 |
1986/12/06 | 279 | 279 | 270 | 270 | 22,000 |
1986/12/05 | 268 | 279 | 268 | 279 | 64,000 |
1986/12/04 | 271 | 274 | 265 | 265 | 73,000 |
1986/12/03 | 279 | 279 | 275 | 275 | 36,000 |
1986/12/02 | 280 | 280 | 275 | 279 | 12,000 |
1986/12/01 | 285 | 289 | 280 | 280 | 27,000 |
1986/11/29 | 299 | 299 | 290 | 290 | 18,000 |
1986/11/28 | 271 | 290 | 271 | 290 | 172,000 |
1986/11/27 | 260 | 277 | 260 | 270 | 17,000 |
1986/11/26 | 275 | 275 | 257 | 257 | 17,000 |
1986/11/25 | 270 | 271 | 269 | 270 | 17,000 |
1986/11/22 | 276 | 276 | 271 | 271 | 24,000 |
1986/11/21 | 281 | 281 | 276 | 276 | 12,000 |
1986/11/20 | 284 | 289 | 280 | 282 | 14,000 |
1986/11/19 | 281 | 282 | 281 | 281 | 10,000 |
1986/11/18 | 276 | 276 | 275 | 276 | 37,000 |
1986/11/17 | 280 | 280 | 276 | 276 | 22,000 |
1986/11/14 | 290 | 290 | 276 | 277 | 46,000 |
1986/11/13 | 276 | 290 | 276 | 290 | 8,000 |
1986/11/11 | 290 | 290 | 276 | 276 | 21,000 |
1986/11/10 | 276 | 290 | 276 | 290 | 15,000 |
1986/11/07 | 299 | 299 | 281 | 281 | 28,000 |
1986/11/06 | 298 | 309 | 298 | 309 | 13,000 |
1986/11/05 | 291 | 291 | 285 | 291 | 19,000 |
1986/11/04 | 296 | 302 | 290 | 291 | 26,000 |
1986/11/01 | 304 | 304 | 295 | 295 | 16,000 |
1986/10/31 | 300 | 300 | 299 | 299 | 17,000 |
1986/10/30 | 310 | 311 | 305 | 305 | 21,000 |
1986/10/29 | 319 | 330 | 319 | 325 | 36,000 |
1986/10/27 | 290 | 330 | 290 | 330 | 25,000 |
1986/10/25 | 300 | 300 | 293 | 300 | 24,000 |
1986/10/24 | 300 | 301 | 300 | 300 | 60,000 |
1986/10/23 | 312 | 313 | 290 | 290 | 58,000 |
1986/10/22 | 307 | 307 | 307 | 307 | 12,000 |
1986/10/21 | 298 | 311 | 293 | 302 | 43,000 |
1986/10/20 | 293 | 293 | 293 | 293 | 7,000 |
1986/10/17 | 300 | 303 | 290 | 303 | 21,000 |
1986/10/16 | 320 | 320 | 301 | 301 | 25,000 |
1986/10/15 | 334 | 334 | 325 | 325 | 31,000 |
1986/10/14 | 320 | 325 | 314 | 324 | 40,000 |
1986/10/13 | 317 | 317 | 314 | 315 | 23,000 |
1986/10/09 | 350 | 350 | 310 | 310 | 59,000 |
1986/10/08 | 320 | 348 | 320 | 348 | 68,000 |
1986/10/07 | 310 | 310 | 305 | 310 | 39,000 |
1986/10/06 | 292 | 292 | 280 | 280 | 49,000 |
1986/10/04 | 261 | 262 | 261 | 261 | 16,000 |
1986/10/03 | 252 | 261 | 251 | 260 | 53,000 |
1986/10/02 | 255 | 271 | 255 | 262 | 56,000 |
1986/09/27 | 330 | 330 | 315 | 315 | 11,000 |
1986/09/26 | 310 | 330 | 305 | 330 | 29,000 |
1986/09/25 | 291 | 315 | 291 | 315 | 58,000 |
1986/09/24 | 292 | 292 | 276 | 290 | 50,000 |
1986/09/22 | 299 | 299 | 279 | 287 | 44,000 |
1986/09/18 | 339 | 339 | 339 | 339 | 2,000 |
1986/09/17 | 351 | 351 | 350 | 350 | 51,000 |
1986/09/11 | 389 | 389 | 389 | 389 | 60,000 |
1986/09/10 | 359 | 359 | 359 | 359 | 22,000 |
1986/09/08 | 415 | 415 | 415 | 415 | 5,000 |
1986/09/05 | 390 | 430 | 390 | 430 | 123,000 |
1986/09/03 | 356 | 360 | 355 | 358 | 72,000 |
1986/09/01 | 405 | 405 | 391 | 391 | 27,000 |
1986/08/30 | 410 | 410 | 405 | 407 | 10,000 |
1986/08/29 | 401 | 410 | 401 | 410 | 13,000 |
1986/08/28 | 416 | 416 | 401 | 405 | 21,000 |
1986/08/27 | 411 | 421 | 410 | 416 | 37,000 |
1986/08/26 | 430 | 430 | 410 | 411 | 74,000 |
1986/08/25 | 408 | 408 | 408 | 408 | 37,000 |
1986/08/19 | 500 | 500 | 489 | 498 | 54,000 |
1986/08/18 | 452 | 480 | 452 | 480 | 54,000 |
1986/08/15 | 450 | 450 | 436 | 437 | 22,000 |
1986/08/14 | 455 | 460 | 455 | 455 | 17,000 |
1986/08/13 | 460 | 460 | 460 | 460 | 24,000 |
1986/08/12 | 480 | 480 | 471 | 471 | 29,000 |
1986/08/11 | 484 | 484 | 479 | 479 | 27,000 |
1986/08/08 | 505 | 505 | 485 | 485 | 77,000 |
1986/08/07 | 520 | 520 | 505 | 510 | 53,000 |
1986/08/05 | 454 | 456 | 450 | 450 | 37,000 |
1986/08/04 | 473 | 478 | 469 | 469 | 46,000 |
1986/08/02 | 480 | 480 | 477 | 478 | 21,000 |
1986/08/01 | 518 | 520 | 495 | 499 | 85,000 |
1986/07/31 | 508 | 519 | 490 | 518 | 98,000 |
1986/07/30 | 538 | 547 | 509 | 518 | 103,000 |
1986/07/29 | 530 | 540 | 518 | 533 | 161,000 |
1986/07/28 | 551 | 561 | 535 | 550 | 288,000 |
1986/07/26 | 537 | 540 | 525 | 535 | 250,000 |
1986/07/25 | 544 | 550 | 507 | 517 | 241,000 |
1986/07/24 | 540 | 544 | 508 | 544 | 426,000 |
1986/07/23 | 480 | 530 | 479 | 530 | 428,000 |
1986/07/22 | 450 | 450 | 450 | 450 | 160,000 |
1986/07/21 | 433 | 433 | 433 | 433 | 14,000 |
1986/07/19 | 411 | 411 | 411 | 411 | 10,000 |
1986/07/18 | 409 | 410 | 401 | 405 | 92,000 |
1986/07/17 | 430 | 430 | 401 | 409 | 47,000 |
1986/07/16 | 430 | 435 | 425 | 430 | 40,000 |
1986/07/15 | 440 | 440 | 440 | 440 | 12,000 |
1986/07/14 | 445 | 460 | 440 | 440 | 40,000 |
1986/07/11 | 440 | 451 | 440 | 445 | 51,000 |
1986/07/10 | 440 | 471 | 440 | 450 | 100,000 |
1986/07/09 | 410 | 420 | 410 | 420 | 47,000 |
1986/07/08 | 415 | 420 | 399 | 400 | 106,000 |
1986/07/07 | 425 | 440 | 420 | 420 | 53,000 |
1986/07/05 | 430 | 431 | 425 | 430 | 51,000 |
1986/07/04 | 450 | 454 | 440 | 440 | 51,000 |
1986/07/03 | 455 | 460 | 454 | 454 | 72,000 |
1986/07/02 | 455 | 455 | 452 | 452 | 44,000 |
1986/07/01 | 475 | 475 | 455 | 460 | 24,000 |
1986/06/30 | 478 | 493 | 478 | 480 | 95,000 |
1986/06/28 | 442 | 463 | 440 | 463 | 64,000 |
1986/06/27 | 431 | 450 | 431 | 440 | 99,000 |
1986/06/26 | 447 | 447 | 425 | 431 | 97,000 |
1986/06/25 | 460 | 460 | 446 | 460 | 37,000 |
1986/06/24 | 475 | 475 | 445 | 465 | 121,000 |
1986/06/23 | 485 | 488 | 470 | 473 | 54,000 |
1986/06/21 | 495 | 500 | 488 | 488 | 65,000 |
1986/06/20 | 501 | 501 | 479 | 480 | 92,000 |
1986/06/19 | 482 | 521 | 480 | 520 | 103,000 |
1986/06/18 | 490 | 492 | 481 | 482 | 89,000 |
1986/06/17 | 515 | 515 | 491 | 491 | 85,000 |
1986/06/16 | 493 | 509 | 486 | 505 | 159,000 |
1986/06/13 | 490 | 515 | 469 | 475 | 224,000 |
1986/06/12 | 530 | 540 | 490 | 490 | 187,000 |
1986/06/11 | 529 | 550 | 510 | 520 | 371,000 |
1986/06/10 | 530 | 583 | 503 | 542 | 1,355,000 |
1986/06/09 | 525 | 525 | 525 | 525 | 773,000 |
1986/06/07 | 419 | 440 | 415 | 440 | 187,000 |
1986/06/06 | 410 | 414 | 405 | 414 | 192,000 |
1986/06/05 | 415 | 415 | 389 | 395 | 138,000 |
1986/06/04 | 400 | 400 | 395 | 400 | 180,000 |
1986/06/03 | 378 | 378 | 352 | 375 | 155,000 |
1986/06/02 | 375 | 390 | 375 | 375 | 141,000 |
1986/05/31 | 393 | 395 | 380 | 380 | 125,000 |
1986/05/30 | 400 | 405 | 381 | 398 | 285,000 |
1986/05/29 | 424 | 428 | 410 | 411 | 140,000 |
1986/05/28 | 440 | 440 | 417 | 420 | 530,000 |
1986/05/27 | 435 | 457 | 411 | 416 | 709,000 |
1986/05/26 | 400 | 464 | 389 | 460 | 1,164,000 |
1986/05/24 | 359 | 385 | 354 | 385 | 365,000 |
1986/05/23 | 335 | 368 | 330 | 361 | 520,000 |
1986/05/22 | 324 | 339 | 324 | 328 | 286,000 |
1986/05/21 | 330 | 347 | 321 | 323 | 565,000 |
1986/05/20 | 300 | 335 | 298 | 335 | 713,000 |
1986/05/19 | 276 | 298 | 276 | 295 | 207,000 |
1986/05/17 | 285 | 288 | 278 | 280 | 78,000 |
1986/05/16 | 281 | 290 | 268 | 290 | 244,000 |
1986/05/15 | 273 | 300 | 273 | 285 | 357,000 |
1986/05/14 | 268 | 278 | 266 | 278 | 176,000 |
1986/05/13 | 272 | 277 | 261 | 265 | 163,000 |
1986/05/12 | 284 | 284 | 271 | 271 | 357,000 |
1986/05/09 | 250 | 270 | 250 | 269 | 475,000 |
1986/05/08 | 230 | 253 | 230 | 250 | 198,000 |
1986/05/07 | 228 | 232 | 226 | 228 | 38,000 |
1986/05/06 | 220 | 225 | 210 | 225 | 31,000 |
1986/05/02 | 215 | 218 | 215 | 218 | 13,000 |
1986/05/01 | 219 | 221 | 215 | 218 | 13,000 |
1986/04/30 | 221 | 221 | 211 | 213 | 18,000 |
1986/04/28 | 220 | 225 | 220 | 225 | 18,000 |
1986/04/26 | 223 | 223 | 220 | 220 | 10,000 |
1986/04/25 | 225 | 225 | 222 | 222 | 17,000 |
1986/04/24 | 229 | 230 | 222 | 230 | 31,000 |
1986/04/23 | 218 | 225 | 218 | 225 | 26,000 |
1986/04/22 | 223 | 223 | 220 | 220 | 24,000 |
1986/04/21 | 226 | 230 | 223 | 223 | 38,000 |
1986/04/19 | 238 | 238 | 230 | 230 | 12,000 |
1986/04/18 | 239 | 239 | 225 | 230 | 92,000 |
1986/04/17 | 235 | 245 | 235 | 242 | 132,000 |
1986/04/16 | 228 | 240 | 225 | 240 | 120,000 |
1986/04/15 | 228 | 228 | 222 | 225 | 37,000 |
1986/04/14 | 226 | 230 | 219 | 219 | 77,000 |
1986/04/11 | 232 | 235 | 226 | 231 | 171,000 |
1986/04/10 | 213 | 227 | 213 | 226 | 53,000 |
1986/04/09 | 223 | 223 | 212 | 212 | 20,000 |
1986/04/08 | 215 | 225 | 215 | 222 | 19,000 |
1986/04/07 | 210 | 215 | 210 | 215 | 38,000 |
1986/04/05 | 202 | 202 | 202 | 202 | 10,000 |
1986/04/04 | 212 | 214 | 212 | 212 | 25,000 |
1986/04/03 | 216 | 216 | 200 | 215 | 49,000 |
1986/04/02 | 220 | 227 | 216 | 216 | 36,000 |
1986/04/01 | 217 | 220 | 216 | 219 | 49,000 |
1986/03/31 | 216 | 227 | 215 | 216 | 55,000 |
1986/03/29 | 220 | 227 | 215 | 215 | 18,000 |
1986/03/28 | 211 | 215 | 211 | 215 | 59,000 |
1986/03/27 | 210 | 215 | 210 | 211 | 91,000 |
1986/03/26 | 208 | 215 | 200 | 215 | 36,000 |
1986/03/25 | 215 | 215 | 201 | 209 | 48,000 |
1986/03/24 | 224 | 224 | 215 | 215 | 36,000 |
1986/03/22 | 215 | 230 | 215 | 225 | 39,000 |
1986/03/20 | 230 | 230 | 220 | 223 | 97,000 |
1986/03/19 | 235 | 235 | 222 | 225 | 53,000 |
1986/03/18 | 240 | 245 | 231 | 235 | 108,000 |
1986/03/17 | 241 | 244 | 230 | 240 | 138,000 |
1986/03/15 | 245 | 254 | 245 | 254 | 115,000 |
1986/03/14 | 266 | 268 | 240 | 245 | 210,000 |
1986/03/13 | 280 | 285 | 260 | 266 | 609,000 |
1986/03/12 | 240 | 275 | 235 | 275 | 485,000 |
1986/03/11 | 250 | 255 | 233 | 235 | 331,000 |
1986/03/10 | 220 | 260 | 220 | 250 | 1,066,000 |
1986/03/07 | 211 | 220 | 210 | 220 | 208,000 |
1986/03/06 | 210 | 215 | 207 | 211 | 145,000 |
1986/03/05 | 215 | 219 | 199 | 200 | 129,000 |
1986/03/04 | 200 | 223 | 200 | 216 | 390,000 |
1986/03/03 | 211 | 212 | 196 | 201 | 210,000 |
1986/03/01 | 210 | 218 | 208 | 212 | 481,000 |
1986/02/28 | 167 | 201 | 167 | 195 | 311,000 |
1986/02/27 | 165 | 167 | 165 | 167 | 15,000 |
1986/02/26 | 163 | 163 | 163 | 163 | 7,000 |
1986/02/25 | 164 | 164 | 163 | 163 | 13,000 |
1986/02/24 | 162 | 167 | 162 | 167 | 5,000 |
1986/02/22 | 167 | 167 | 167 | 167 | 3,000 |
1986/02/21 | 162 | 167 | 158 | 158 | 37,000 |
1986/02/20 | 168 | 168 | 164 | 166 | 43,000 |
1986/02/19 | 168 | 169 | 165 | 169 | 17,000 |
1986/02/18 | 170 | 171 | 169 | 169 | 17,000 |
1986/02/17 | 169 | 171 | 169 | 171 | 30,000 |
1986/02/15 | 175 | 178 | 171 | 171 | 35,000 |
1986/02/14 | 178 | 182 | 170 | 170 | 118,000 |
1986/02/13 | 169 | 178 | 166 | 178 | 56,000 |
1986/02/12 | 169 | 169 | 166 | 166 | 10,000 |
1986/02/10 | 172 | 172 | 169 | 169 | 8,000 |
1986/02/07 | 169 | 172 | 169 | 172 | 8,000 |
1986/02/06 | 170 | 173 | 165 | 165 | 30,000 |
1986/02/05 | 175 | 175 | 170 | 170 | 25,000 |
1986/02/04 | 159 | 160 | 159 | 160 | 16,000 |
1986/02/03 | 156 | 164 | 156 | 156 | 9,000 |
1986/02/01 | 156 | 156 | 156 | 156 | 11,000 |
1986/01/31 | 156 | 156 | 156 | 156 | 7,000 |
1986/01/30 | 156 | 156 | 155 | 156 | 14,000 |
1986/01/29 | 161 | 161 | 161 | 161 | 1,000 |
1986/01/27 | 156 | 161 | 155 | 156 | 18,000 |
1986/01/25 | 160 | 160 | 160 | 160 | 9,000 |
1986/01/24 | 163 | 163 | 160 | 160 | 5,000 |
1986/01/23 | 163 | 163 | 162 | 162 | 7,000 |
1986/01/21 | 171 | 171 | 168 | 168 | 11,000 |
1986/01/20 | 171 | 174 | 171 | 171 | 15,000 |
1986/01/18 | 173 | 173 | 172 | 172 | 4,000 |
1986/01/17 | 173 | 173 | 172 | 172 | 3,000 |
1986/01/16 | 172 | 172 | 172 | 172 | 8,000 |
1986/01/14 | 168 | 177 | 168 | 177 | 16,000 |
1986/01/13 | 168 | 168 | 168 | 168 | 5,000 |
1986/01/10 | 170 | 170 | 165 | 165 | 27,000 |
1986/01/09 | 167 | 170 | 167 | 169 | 7,000 |
1986/01/08 | 170 | 170 | 170 | 170 | 10,000 |
1986/01/07 | 170 | 170 | 170 | 170 | 2,000 |
1986/01/06 | 161 | 161 | 161 | 161 | 2,000 |
1986/01/04 | 160 | 160 | 160 | 160 | 2,000 |