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 |
---|---|---|---|---|---|
1987/12/28 | 500 | 510 | 500 | 510 | 47,000 |
1987/12/26 | 546 | 550 | 531 | 546 | 19,000 |
1987/12/25 | 554 | 555 | 545 | 550 | 51,000 |
1987/12/24 | 571 | 575 | 560 | 561 | 63,000 |
1987/12/23 | 590 | 590 | 550 | 563 | 39,000 |
1987/12/22 | 601 | 610 | 580 | 580 | 35,000 |
1987/12/21 | 620 | 620 | 600 | 600 | 14,000 |
1987/12/18 | 585 | 600 | 580 | 600 | 34,000 |
1987/12/17 | 595 | 600 | 584 | 585 | 38,000 |
1987/12/16 | 586 | 610 | 585 | 585 | 71,000 |
1987/12/15 | 600 | 611 | 584 | 585 | 82,000 |
1987/12/14 | 655 | 656 | 612 | 612 | 63,000 |
1987/12/11 | 650 | 671 | 645 | 645 | 153,000 |
1987/12/10 | 712 | 723 | 673 | 680 | 109,000 |
1987/12/09 | 670 | 751 | 661 | 710 | 362,000 |
1987/12/08 | 697 | 698 | 649 | 670 | 379,000 |
1987/12/07 | 677 | 677 | 677 | 677 | 179,000 |
1987/12/05 | 566 | 577 | 560 | 577 | 66,000 |
1987/12/04 | 550 | 567 | 550 | 556 | 36,000 |
1987/12/03 | 557 | 575 | 555 | 560 | 61,000 |
1987/12/02 | 567 | 567 | 530 | 545 | 52,000 |
1987/12/01 | 545 | 557 | 530 | 557 | 36,000 |
1987/11/30 | 571 | 571 | 550 | 550 | 29,000 |
1987/11/28 | 575 | 575 | 565 | 565 | 24,000 |
1987/11/27 | 572 | 600 | 565 | 565 | 66,000 |
1987/11/26 | 600 | 600 | 570 | 570 | 38,000 |
1987/11/25 | 610 | 610 | 580 | 600 | 61,000 |
1987/11/24 | 580 | 599 | 580 | 595 | 21,000 |
1987/11/20 | 560 | 570 | 555 | 570 | 19,000 |
1987/11/19 | 591 | 591 | 590 | 590 | 6,000 |
1987/11/18 | 570 | 585 | 570 | 583 | 27,000 |
1987/11/17 | 572 | 600 | 572 | 590 | 47,000 |
1987/11/16 | 605 | 615 | 562 | 562 | 51,000 |
1987/11/13 | 611 | 615 | 595 | 600 | 138,000 |
1987/11/12 | 550 | 570 | 550 | 570 | 79,000 |
1987/11/11 | 556 | 556 | 480 | 490 | 85,000 |
1987/11/10 | 530 | 535 | 530 | 535 | 62,000 |
1987/11/09 | 625 | 635 | 600 | 600 | 83,000 |
1987/11/07 | 673 | 673 | 641 | 645 | 88,000 |
1987/11/06 | 630 | 674 | 630 | 674 | 113,000 |
1987/11/05 | 690 | 690 | 610 | 640 | 190,000 |
1987/11/04 | 636 | 681 | 616 | 680 | 215,000 |
1987/11/02 | 627 | 635 | 579 | 635 | 214,000 |
1987/10/31 | 623 | 624 | 603 | 618 | 224,000 |
1987/10/30 | 543 | 573 | 530 | 573 | 292,000 |
1987/10/29 | 550 | 557 | 492 | 493 | 283,000 |
1987/10/28 | 639 | 650 | 580 | 591 | 426,000 |
1987/10/27 | 609 | 630 | 576 | 609 | 670,000 |
1987/10/26 | 669 | 669 | 669 | 669 | 72,000 |
1987/10/24 | 790 | 820 | 790 | 790 | 238,000 |
1987/10/23 | 829 | 911 | 800 | 800 | 994,000 |
1987/10/22 | 789 | 849 | 747 | 849 | 1,063,000 |
1987/10/21 | 729 | 749 | 729 | 749 | 949,000 |
1987/10/20 | 641 | 682 | 641 | 673 | 575,000 |
1987/10/19 | 650 | 650 | 613 | 621 | 229,000 |
1987/10/16 | 671 | 671 | 650 | 650 | 1,004,000 |
1987/10/15 | 486 | 571 | 486 | 571 | 542,000 |
1987/10/14 | 519 | 520 | 491 | 491 | 365,000 |
1987/10/13 | 521 | 528 | 477 | 500 | 698,000 |
1987/10/12 | 457 | 511 | 457 | 511 | 528,000 |
1987/10/09 | 441 | 450 | 435 | 442 | 243,000 |
1987/10/08 | 440 | 444 | 435 | 436 | 207,000 |
1987/10/07 | 427 | 450 | 427 | 430 | 356,000 |
1987/10/06 | 423 | 426 | 410 | 426 | 128,000 |
1987/10/05 | 415 | 420 | 410 | 419 | 96,000 |
1987/10/03 | 427 | 428 | 405 | 405 | 96,000 |
1987/10/02 | 413 | 434 | 409 | 433 | 248,000 |
1987/10/01 | 380 | 409 | 380 | 408 | 85,000 |
1987/09/30 | 383 | 383 | 380 | 381 | 27,000 |
1987/09/29 | 365 | 376 | 365 | 372 | 26,000 |
1987/09/28 | 371 | 371 | 370 | 370 | 25,000 |
1987/09/26 | 375 | 376 | 350 | 350 | 89,000 |
1987/09/25 | 375 | 383 | 375 | 376 | 32,000 |
1987/09/24 | 372 | 385 | 370 | 370 | 36,000 |
1987/09/22 | 375 | 375 | 357 | 362 | 10,000 |
1987/09/21 | 373 | 380 | 373 | 373 | 13,000 |
1987/09/18 | 371 | 372 | 361 | 372 | 29,000 |
1987/09/17 | 370 | 370 | 356 | 356 | 24,000 |
1987/09/16 | 350 | 351 | 350 | 351 | 14,000 |
1987/09/14 | 358 | 358 | 350 | 350 | 30,000 |
1987/09/11 | 351 | 355 | 351 | 352 | 24,000 |
1987/09/10 | 355 | 355 | 348 | 349 | 47,000 |
1987/09/09 | 366 | 366 | 355 | 355 | 31,000 |
1987/09/08 | 360 | 370 | 360 | 365 | 24,000 |
1987/09/07 | 361 | 367 | 360 | 360 | 32,000 |
1987/09/05 | 380 | 380 | 360 | 360 | 26,000 |
1987/09/04 | 380 | 387 | 375 | 375 | 29,000 |
1987/09/03 | 399 | 399 | 380 | 380 | 73,000 |
1987/09/02 | 382 | 393 | 380 | 393 | 39,000 |
1987/09/01 | 384 | 385 | 380 | 380 | 51,000 |
1987/08/31 | 381 | 382 | 380 | 381 | 64,000 |
1987/08/29 | 367 | 367 | 358 | 358 | 43,000 |
1987/08/28 | 400 | 400 | 388 | 388 | 56,000 |
1987/08/27 | 400 | 400 | 390 | 390 | 69,000 |
1987/08/26 | 435 | 436 | 411 | 420 | 210,000 |
1987/08/25 | 421 | 440 | 400 | 438 | 546,000 |
1987/08/24 | 376 | 400 | 375 | 400 | 263,000 |
1987/08/22 | 405 | 405 | 385 | 386 | 68,000 |
1987/08/21 | 410 | 414 | 375 | 400 | 480,000 |
1987/08/20 | 369 | 439 | 362 | 415 | 1,268,000 |
1987/08/19 | 316 | 380 | 316 | 374 | 256,000 |
1987/08/18 | 319 | 319 | 319 | 319 | 6,000 |
1987/08/17 | 315 | 320 | 310 | 311 | 4,000 |
1987/08/14 | 315 | 315 | 315 | 315 | 6,000 |
1987/08/13 | 310 | 310 | 310 | 310 | 17,000 |
1987/08/12 | 320 | 320 | 320 | 320 | 3,000 |
1987/08/11 | 310 | 310 | 310 | 310 | 4,000 |
1987/08/10 | 323 | 323 | 321 | 321 | 6,000 |
1987/08/07 | 325 | 325 | 324 | 324 | 10,000 |
1987/08/06 | 302 | 302 | 301 | 302 | 36,000 |
1987/08/05 | 305 | 305 | 301 | 301 | 4,000 |
1987/08/04 | 307 | 307 | 301 | 305 | 25,000 |
1987/08/03 | 310 | 310 | 305 | 305 | 13,000 |
1987/08/01 | 302 | 305 | 302 | 305 | 3,000 |
1987/07/31 | 306 | 306 | 300 | 300 | 38,000 |
1987/07/30 | 305 | 306 | 305 | 305 | 10,000 |
1987/07/29 | 311 | 311 | 300 | 300 | 27,000 |
1987/07/28 | 312 | 312 | 311 | 311 | 10,000 |
1987/07/27 | 311 | 313 | 311 | 313 | 3,000 |
1987/07/25 | 325 | 325 | 310 | 310 | 9,000 |
1987/07/23 | 319 | 319 | 315 | 315 | 10,000 |
1987/07/22 | 324 | 325 | 320 | 321 | 7,000 |
1987/07/21 | 330 | 334 | 325 | 325 | 39,000 |
1987/07/20 | 326 | 337 | 326 | 334 | 54,000 |
1987/07/17 | 329 | 330 | 326 | 326 | 12,000 |
1987/07/15 | 325 | 330 | 325 | 330 | 24,000 |
1987/07/14 | 326 | 328 | 320 | 325 | 25,000 |
1987/07/13 | 326 | 326 | 321 | 321 | 12,000 |
1987/07/10 | 325 | 325 | 320 | 321 | 28,000 |
1987/07/09 | 326 | 326 | 318 | 324 | 5,000 |
1987/07/08 | 316 | 327 | 313 | 327 | 30,000 |
1987/07/07 | 315 | 320 | 313 | 313 | 7,000 |
1987/07/06 | 307 | 327 | 307 | 327 | 37,000 |
1987/07/04 | 313 | 327 | 313 | 327 | 12,000 |
1987/07/03 | 311 | 327 | 311 | 313 | 21,000 |
1987/07/02 | 313 | 315 | 313 | 315 | 14,000 |
1987/07/01 | 320 | 328 | 320 | 328 | 15,000 |
1987/06/30 | 323 | 323 | 310 | 315 | 17,000 |
1987/06/29 | 323 | 327 | 323 | 325 | 10,000 |
1987/06/27 | 330 | 330 | 323 | 327 | 11,000 |
1987/06/26 | 321 | 330 | 321 | 330 | 11,000 |
1987/06/25 | 320 | 320 | 315 | 320 | 25,000 |
1987/06/24 | 325 | 325 | 317 | 317 | 15,000 |
1987/06/23 | 330 | 330 | 325 | 325 | 13,000 |
1987/06/22 | 349 | 349 | 335 | 335 | 35,000 |
1987/06/19 | 343 | 349 | 341 | 349 | 28,000 |
1987/06/18 | 350 | 352 | 341 | 341 | 40,000 |
1987/06/17 | 341 | 352 | 341 | 352 | 38,000 |
1987/06/16 | 343 | 345 | 340 | 340 | 37,000 |
1987/06/15 | 346 | 346 | 342 | 342 | 15,000 |
1987/06/12 | 341 | 345 | 341 | 341 | 27,000 |
1987/06/11 | 349 | 350 | 341 | 341 | 53,000 |
1987/06/10 | 354 | 354 | 344 | 344 | 55,000 |
1987/06/09 | 339 | 349 | 339 | 349 | 100,000 |
1987/06/08 | 336 | 345 | 331 | 339 | 85,000 |
1987/06/06 | 340 | 340 | 331 | 331 | 53,000 |
1987/06/05 | 322 | 330 | 322 | 330 | 69,000 |
1987/06/04 | 330 | 330 | 314 | 316 | 54,000 |
1987/06/03 | 320 | 330 | 320 | 330 | 36,000 |
1987/06/02 | 321 | 322 | 310 | 310 | 32,000 |
1987/06/01 | 312 | 320 | 310 | 320 | 10,000 |
1987/05/30 | 309 | 312 | 309 | 312 | 8,000 |
1987/05/29 | 306 | 310 | 304 | 306 | 24,000 |
1987/05/28 | 316 | 316 | 302 | 306 | 37,000 |
1987/05/27 | 319 | 319 | 318 | 318 | 18,000 |
1987/05/26 | 322 | 323 | 320 | 320 | 9,000 |
1987/05/25 | 321 | 330 | 320 | 321 | 25,000 |
1987/05/23 | 321 | 323 | 320 | 320 | 9,000 |
1987/05/22 | 315 | 324 | 315 | 319 | 31,000 |
1987/05/21 | 306 | 306 | 306 | 306 | 8,000 |
1987/05/20 | 335 | 335 | 325 | 325 | 28,000 |
1987/05/19 | 307 | 329 | 305 | 329 | 36,000 |
1987/05/18 | 302 | 310 | 302 | 302 | 37,000 |
1987/05/15 | 307 | 310 | 305 | 305 | 15,000 |
1987/05/14 | 307 | 310 | 306 | 307 | 16,000 |
1987/05/13 | 315 | 315 | 305 | 305 | 63,000 |
1987/05/12 | 320 | 320 | 310 | 311 | 22,000 |
1987/05/11 | 320 | 320 | 320 | 320 | 5,000 |
1987/05/08 | 329 | 329 | 320 | 320 | 19,000 |
1987/05/07 | 330 | 340 | 325 | 330 | 41,000 |
1987/05/06 | 320 | 335 | 320 | 335 | 26,000 |
1987/05/02 | 320 | 320 | 301 | 301 | 22,000 |
1987/05/01 | 307 | 325 | 307 | 325 | 29,000 |
1987/04/30 | 322 | 322 | 322 | 322 | 12,000 |
1987/04/28 | 330 | 330 | 301 | 317 | 48,000 |
1987/04/27 | 330 | 330 | 325 | 325 | 45,000 |
1987/04/25 | 325 | 325 | 301 | 301 | 83,000 |
1987/04/24 | 330 | 340 | 326 | 330 | 106,000 |
1987/04/23 | 354 | 360 | 350 | 350 | 81,000 |
1987/04/22 | 377 | 377 | 348 | 359 | 248,000 |
1987/04/21 | 395 | 421 | 390 | 409 | 618,000 |
1987/04/17 | 337 | 350 | 327 | 345 | 444,000 |
1987/04/16 | 314 | 331 | 314 | 321 | 274,000 |
1987/04/15 | 284 | 289 | 280 | 289 | 132,000 |
1987/04/14 | 258 | 265 | 255 | 265 | 14,000 |
1987/04/13 | 266 | 270 | 260 | 265 | 33,000 |
1987/04/10 | 265 | 275 | 265 | 275 | 20,000 |
1987/04/09 | 270 | 270 | 267 | 269 | 55,000 |
1987/04/08 | 272 | 272 | 265 | 270 | 28,000 |
1987/04/07 | 268 | 270 | 260 | 270 | 56,000 |
1987/04/06 | 263 | 275 | 263 | 271 | 26,000 |
1987/04/04 | 264 | 264 | 260 | 260 | 8,000 |
1987/04/03 | 274 | 274 | 265 | 265 | 26,000 |
1987/04/02 | 267 | 284 | 267 | 270 | 41,000 |
1987/04/01 | 260 | 270 | 260 | 265 | 35,000 |
1987/03/31 | 260 | 260 | 253 | 255 | 46,000 |
1987/03/30 | 265 | 266 | 260 | 260 | 22,000 |
1987/03/28 | 267 | 268 | 260 | 260 | 14,000 |
1987/03/27 | 265 | 270 | 258 | 268 | 50,000 |
1987/03/26 | 255 | 265 | 253 | 253 | 32,000 |
1987/03/25 | 250 | 260 | 245 | 250 | 23,000 |
1987/03/24 | 260 | 260 | 250 | 260 | 24,000 |
1987/03/23 | 250 | 269 | 248 | 250 | 44,000 |
1987/03/20 | 240 | 250 | 240 | 250 | 17,000 |
1987/03/19 | 242 | 242 | 240 | 240 | 41,000 |
1987/03/18 | 246 | 246 | 240 | 240 | 42,000 |
1987/03/17 | 240 | 241 | 240 | 241 | 36,000 |
1987/03/16 | 244 | 245 | 238 | 238 | 53,000 |
1987/03/13 | 244 | 250 | 243 | 243 | 23,000 |
1987/03/12 | 250 | 252 | 243 | 243 | 46,000 |
1987/03/11 | 240 | 240 | 240 | 240 | 10,000 |
1987/03/10 | 243 | 263 | 243 | 263 | 23,000 |
1987/03/09 | 245 | 245 | 238 | 238 | 15,000 |
1987/03/07 | 250 | 250 | 245 | 250 | 13,000 |
1987/03/06 | 250 | 254 | 250 | 250 | 26,000 |
1987/03/05 | 252 | 255 | 250 | 250 | 12,000 |
1987/03/04 | 265 | 270 | 250 | 250 | 25,000 |
1987/03/03 | 263 | 273 | 263 | 265 | 33,000 |
1987/02/28 | 243 | 246 | 243 | 243 | 16,000 |
1987/02/27 | 250 | 251 | 242 | 242 | 30,000 |
1987/02/26 | 259 | 260 | 259 | 260 | 23,000 |
1987/02/25 | 266 | 266 | 260 | 260 | 43,000 |
1987/02/24 | 265 | 265 | 261 | 261 | 26,000 |
1987/02/23 | 265 | 265 | 265 | 265 | 7,000 |
1987/02/20 | 275 | 285 | 261 | 279 | 35,000 |
1987/02/19 | 290 | 299 | 275 | 275 | 51,000 |
1987/02/18 | 286 | 298 | 286 | 290 | 82,000 |
1987/02/17 | 279 | 290 | 275 | 286 | 91,000 |
1987/02/16 | 288 | 288 | 280 | 283 | 124,000 |
1987/02/13 | 245 | 270 | 245 | 270 | 83,000 |
1987/02/12 | 233 | 249 | 233 | 249 | 31,000 |
1987/02/10 | 233 | 236 | 230 | 230 | 37,000 |
1987/02/09 | 232 | 235 | 232 | 232 | 18,000 |
1987/02/07 | 238 | 238 | 232 | 232 | 8,000 |
1987/02/06 | 248 | 248 | 230 | 238 | 22,000 |
1987/02/05 | 244 | 248 | 238 | 238 | 43,000 |
1987/02/04 | 245 | 250 | 237 | 249 | 54,000 |
1987/02/03 | 250 | 250 | 245 | 250 | 20,000 |
1987/02/02 | 246 | 246 | 240 | 245 | 13,000 |
1987/01/31 | 255 | 256 | 240 | 245 | 33,000 |
1987/01/30 | 255 | 260 | 255 | 256 | 28,000 |
1987/01/29 | 250 | 255 | 245 | 255 | 32,000 |
1987/01/28 | 249 | 253 | 244 | 244 | 60,000 |
1987/01/27 | 242 | 244 | 237 | 244 | 47,000 |
1987/01/26 | 243 | 243 | 235 | 242 | 18,000 |
1987/01/24 | 233 | 239 | 230 | 239 | 8,000 |
1987/01/23 | 239 | 240 | 228 | 228 | 14,000 |
1987/01/22 | 239 | 240 | 238 | 239 | 11,000 |
1987/01/21 | 230 | 239 | 228 | 239 | 18,000 |
1987/01/20 | 242 | 247 | 239 | 239 | 8,000 |
1987/01/19 | 232 | 250 | 232 | 247 | 15,000 |
1987/01/16 | 225 | 225 | 225 | 225 | 16,000 |
1987/01/14 | 244 | 244 | 240 | 241 | 18,000 |
1987/01/13 | 241 | 250 | 241 | 245 | 15,000 |
1987/01/12 | 245 | 250 | 245 | 245 | 24,000 |
1987/01/09 | 249 | 249 | 240 | 240 | 8,000 |
1987/01/08 | 231 | 250 | 230 | 250 | 68,000 |
1987/01/07 | 250 | 250 | 212 | 212 | 41,000 |
1987/01/06 | 253 | 255 | 250 | 250 | 11,000 |
1987/01/05 | 256 | 256 | 256 | 256 | 3,000 |