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 |
|---|---|---|---|---|---|
| 1989/12/28 | 3,480 | 3,480 | 3,480 | 3,480 | 20,000 |
| 1989/12/27 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 1989/12/26 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 1989/12/25 | 3,460 | 3,460 | 3,460 | 3,460 | 2,000 |
| 1989/12/22 | 3,460 | 3,500 | 3,460 | 3,490 | 26,000 |
| 1989/12/18 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 |
| 1989/12/14 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1989/12/13 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 1989/12/12 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 1989/12/11 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 1989/12/08 | 3,850 | 3,850 | 3,830 | 3,830 | 6,000 |
| 1989/12/07 | 3,700 | 3,850 | 3,690 | 3,850 | 20,000 |
| 1989/12/06 | 3,800 | 3,830 | 3,790 | 3,830 | 12,000 |
| 1989/11/17 | 3,650 | 3,890 | 3,650 | 3,890 | 17,000 |
| 1989/11/07 | 3,590 | 3,740 | 3,590 | 3,740 | 10,000 |
| 1989/10/27 | 3,700 | 3,790 | 3,700 | 3,790 | 6,000 |
| 1989/10/26 | 3,500 | 3,650 | 3,500 | 3,650 | 19,000 |
| 1989/10/16 | 3,720 | 3,850 | 3,720 | 3,850 | 5,000 |
| 1989/09/28 | 3,870 | 3,870 | 3,870 | 3,870 | 20,000 |
| 1989/09/27 | 3,850 | 3,880 | 3,850 | 3,880 | 2,000 |
| 1989/09/25 | 3,850 | 3,890 | 3,850 | 3,880 | 4,000 |
| 1989/09/22 | 3,780 | 3,850 | 3,780 | 3,850 | 5,000 |
| 1989/09/21 | 3,600 | 3,800 | 3,600 | 3,800 | 12,000 |
| 1989/09/20 | 3,600 | 3,610 | 3,600 | 3,610 | 12,000 |
| 1989/09/11 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1989/09/01 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1989/08/31 | 3,710 | 3,860 | 3,710 | 3,860 | 11,000 |
| 1989/08/16 | 3,640 | 3,710 | 3,640 | 3,710 | 9,000 |
| 1989/08/11 | 3,740 | 3,740 | 3,740 | 3,740 | 7,000 |
| 1989/08/10 | 3,690 | 3,740 | 3,690 | 3,740 | 4,000 |
| 1989/08/09 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1989/08/02 | 3,890 | 3,890 | 3,890 | 3,890 | 15,000 |
| 1989/07/25 | 4,000 | 4,000 | 3,990 | 3,990 | 5,000 |
| 1989/07/24 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 1989/07/20 | 4,070 | 4,070 | 4,070 | 4,070 | 3,000 |
| 1989/07/14 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 |
| 1989/07/13 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 |
| 1989/07/12 | 3,950 | 4,050 | 3,950 | 4,050 | 11,000 |
| 1989/07/11 | 3,760 | 3,900 | 3,760 | 3,900 | 10,000 |
| 1989/07/04 | 3,810 | 3,810 | 3,810 | 3,810 | 8,000 |
| 1989/07/03 | 3,810 | 3,810 | 3,810 | 3,810 | 6,000 |
| 1989/06/28 | 3,800 | 3,800 | 3,800 | 3,800 | 22,000 |
| 1989/06/26 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 |
| 1989/06/23 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1989/06/22 | 3,870 | 3,900 | 3,870 | 3,900 | 4,000 |
| 1989/06/21 | 3,670 | 3,850 | 3,670 | 3,850 | 9,000 |
| 1989/06/19 | 3,720 | 3,720 | 3,720 | 3,720 | 60,000 |
| 1989/06/16 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 |
| 1989/06/15 | 3,650 | 3,770 | 3,650 | 3,770 | 139,000 |
| 1989/06/14 | 3,750 | 3,770 | 3,750 | 3,750 | 90,000 |
| 1989/06/13 | 3,770 | 3,770 | 3,770 | 3,770 | 97,000 |
| 1989/06/12 | 3,770 | 3,770 | 3,770 | 3,770 | 78,000 |
| 1989/06/09 | 3,630 | 3,770 | 3,630 | 3,770 | 102,000 |
| 1989/06/08 | 3,590 | 3,620 | 3,580 | 3,620 | 166,000 |
| 1989/06/07 | 3,620 | 3,620 | 3,600 | 3,600 | 128,000 |
| 1989/06/06 | 3,640 | 3,640 | 3,620 | 3,620 | 88,000 |
| 1989/06/05 | 3,640 | 3,640 | 3,630 | 3,640 | 125,000 |
| 1989/06/02 | 3,430 | 3,640 | 3,430 | 3,640 | 131,000 |
| 1989/06/01 | 3,480 | 3,480 | 3,470 | 3,480 | 60,000 |
| 1989/05/31 | 3,500 | 3,500 | 3,450 | 3,460 | 122,000 |
| 1989/05/30 | 3,330 | 3,500 | 3,330 | 3,500 | 136,000 |
| 1989/05/29 | 3,380 | 3,380 | 3,380 | 3,380 | 53,000 |
| 1989/05/26 | 3,370 | 3,370 | 3,370 | 3,370 | 104,000 |
| 1989/05/25 | 3,370 | 3,370 | 3,370 | 3,370 | 108,000 |
| 1989/05/24 | 3,350 | 3,400 | 3,350 | 3,400 | 75,000 |
| 1989/05/23 | 3,300 | 3,350 | 3,300 | 3,350 | 65,000 |
| 1989/05/22 | 3,160 | 3,330 | 3,160 | 3,290 | 128,000 |
| 1989/05/19 | 3,210 | 3,210 | 3,210 | 3,210 | 78,000 |
| 1989/05/18 | 3,270 | 3,270 | 3,270 | 3,270 | 66,000 |
| 1989/05/17 | 3,310 | 3,310 | 3,310 | 3,310 | 73,000 |
| 1989/05/16 | 3,310 | 3,310 | 3,280 | 3,280 | 94,000 |
| 1989/05/15 | 3,290 | 3,320 | 3,290 | 3,320 | 76,000 |
| 1989/05/12 | 3,240 | 3,240 | 3,240 | 3,240 | 76,000 |
| 1989/05/11 | 3,280 | 3,280 | 3,280 | 3,280 | 88,000 |
| 1989/05/10 | 3,250 | 3,280 | 3,250 | 3,280 | 114,000 |
| 1989/05/09 | 3,240 | 3,300 | 3,240 | 3,300 | 43,000 |
| 1989/05/08 | 3,190 | 3,270 | 3,190 | 3,190 | 83,000 |
| 1989/05/02 | 3,300 | 3,300 | 3,240 | 3,240 | 97,000 |
| 1989/05/01 | 3,250 | 3,300 | 3,250 | 3,300 | 85,000 |
| 1989/04/28 | 3,250 | 3,250 | 3,250 | 3,250 | 88,000 |
| 1989/04/27 | 3,150 | 3,250 | 3,150 | 3,250 | 99,000 |
| 1989/04/26 | 3,150 | 3,150 | 3,150 | 3,150 | 39,000 |
| 1989/04/25 | 3,050 | 3,150 | 3,050 | 3,150 | 97,000 |
| 1989/04/24 | 3,040 | 3,040 | 3,040 | 3,040 | 88,000 |
| 1989/04/21 | 3,060 | 3,060 | 3,050 | 3,050 | 38,000 |
| 1989/04/20 | 3,050 | 3,050 | 3,030 | 3,050 | 79,000 |
| 1989/04/19 | 3,040 | 3,040 | 3,040 | 3,040 | 86,000 |
| 1989/04/18 | 3,030 | 3,030 | 3,030 | 3,030 | 34,000 |
| 1989/04/17 | 3,030 | 3,030 | 3,030 | 3,030 | 89,000 |
| 1989/04/14 | 2,920 | 3,030 | 2,920 | 3,030 | 85,000 |
| 1989/04/13 | 2,960 | 2,960 | 2,960 | 2,960 | 50,000 |
| 1989/04/12 | 2,980 | 2,980 | 2,980 | 2,980 | 68,000 |
| 1989/04/11 | 2,990 | 2,990 | 2,990 | 2,990 | 90,000 |
| 1989/04/10 | 2,990 | 2,990 | 2,990 | 2,990 | 28,000 |
| 1989/04/07 | 3,000 | 3,000 | 3,000 | 3,000 | 72,000 |
| 1989/04/06 | 2,990 | 2,990 | 2,980 | 2,990 | 105,000 |
| 1989/04/05 | 3,010 | 3,010 | 3,010 | 3,010 | 27,000 |
| 1989/04/04 | 2,990 | 3,030 | 2,990 | 3,030 | 78,000 |
| 1989/04/03 | 2,970 | 2,980 | 2,960 | 2,980 | 73,000 |
| 1989/03/31 | 2,980 | 2,980 | 2,980 | 2,980 | 41,000 |
| 1989/03/30 | 2,980 | 2,980 | 2,940 | 2,980 | 65,000 |
| 1989/03/29 | 2,980 | 2,980 | 2,980 | 2,980 | 63,000 |
| 1989/03/28 | 2,990 | 2,990 | 2,990 | 2,990 | 81,000 |
| 1989/03/27 | 2,920 | 2,950 | 2,920 | 2,950 | 114,000 |
| 1989/03/24 | 2,900 | 2,940 | 2,900 | 2,940 | 54,000 |
| 1989/03/23 | 2,930 | 2,940 | 2,920 | 2,940 | 50,000 |
| 1989/03/22 | 2,870 | 2,920 | 2,870 | 2,920 | 67,000 |
| 1989/03/20 | 2,880 | 2,880 | 2,870 | 2,880 | 116,000 |
| 1989/03/17 | 2,870 | 2,880 | 2,870 | 2,880 | 42,000 |
| 1989/03/16 | 2,880 | 2,880 | 2,860 | 2,880 | 63,000 |
| 1989/03/15 | 2,830 | 2,840 | 2,820 | 2,840 | 89,000 |
| 1989/03/14 | 2,820 | 2,820 | 2,810 | 2,820 | 87,000 |
| 1989/03/13 | 2,830 | 2,830 | 2,830 | 2,830 | 54,000 |
| 1989/03/10 | 2,820 | 2,840 | 2,820 | 2,840 | 75,000 |
| 1989/03/09 | 2,830 | 2,840 | 2,830 | 2,840 | 76,000 |
| 1989/03/08 | 2,840 | 2,840 | 2,840 | 2,840 | 49,000 |
| 1989/03/07 | 2,840 | 2,850 | 2,840 | 2,850 | 81,000 |
| 1989/03/06 | 2,840 | 2,890 | 2,840 | 2,890 | 69,000 |
| 1989/03/03 | 2,800 | 2,800 | 2,800 | 2,800 | 54,000 |
| 1989/03/02 | 2,800 | 2,810 | 2,800 | 2,810 | 71,000 |
| 1989/03/01 | 2,780 | 2,820 | 2,780 | 2,820 | 62,000 |
| 1989/02/28 | 2,790 | 2,800 | 2,780 | 2,780 | 51,000 |
| 1989/02/27 | 2,830 | 2,830 | 2,820 | 2,830 | 56,000 |
| 1989/02/23 | 2,840 | 2,840 | 2,840 | 2,840 | 47,000 |
| 1989/02/22 | 2,820 | 2,830 | 2,820 | 2,830 | 40,000 |
| 1989/02/21 | 2,840 | 2,860 | 2,840 | 2,860 | 58,000 |
| 1989/02/20 | 2,730 | 2,850 | 2,690 | 2,840 | 76,000 |
| 1989/02/17 | 2,760 | 2,770 | 2,760 | 2,770 | 38,000 |
| 1989/02/16 | 2,810 | 2,840 | 2,810 | 2,840 | 51,000 |
| 1989/02/15 | 2,840 | 2,890 | 2,810 | 2,890 | 55,000 |
| 1989/02/14 | 2,880 | 2,880 | 2,850 | 2,850 | 38,000 |
| 1989/02/13 | 2,700 | 2,850 | 2,700 | 2,850 | 43,000 |
| 1989/02/10 | 2,650 | 2,690 | 2,650 | 2,690 | 40,000 |
| 1989/02/09 | 2,650 | 2,660 | 2,650 | 2,660 | 78,000 |
| 1989/02/08 | 2,650 | 2,680 | 2,650 | 2,680 | 55,000 |
| 1989/02/07 | 2,700 | 2,700 | 2,690 | 2,690 | 16,000 |
| 1989/02/06 | 2,770 | 2,790 | 2,740 | 2,760 | 55,000 |
| 1989/02/03 | 2,820 | 2,820 | 2,780 | 2,810 | 81,000 |
| 1989/02/02 | 2,620 | 2,790 | 2,620 | 2,790 | 57,000 |
| 1989/02/01 | 2,470 | 2,590 | 2,470 | 2,590 | 57,000 |
| 1989/01/31 | 2,400 | 2,480 | 2,400 | 2,480 | 104,000 |
| 1989/01/30 | 2,360 | 2,400 | 2,360 | 2,400 | 96,000 |
| 1989/01/28 | 2,330 | 2,340 | 2,330 | 2,340 | 47,000 |
| 1989/01/27 | 2,290 | 2,340 | 2,280 | 2,340 | 94,000 |
| 1989/01/26 | 2,220 | 2,250 | 2,220 | 2,250 | 106,000 |
| 1989/01/25 | 2,150 | 2,240 | 2,150 | 2,240 | 129,000 |
| 1989/01/24 | 2,090 | 2,240 | 2,090 | 2,150 | 156,000 |
| 1989/01/23 | 2,210 | 2,210 | 2,130 | 2,130 | 61,000 |
| 1989/01/20 | 2,220 | 2,240 | 2,220 | 2,230 | 127,000 |
| 1989/01/19 | 2,260 | 2,260 | 2,250 | 2,260 | 93,000 |
| 1989/01/18 | 2,330 | 2,330 | 2,320 | 2,320 | 58,000 |
| 1989/01/17 | 2,330 | 2,330 | 2,330 | 2,330 | 59,000 |
| 1989/01/13 | 2,340 | 2,340 | 2,320 | 2,330 | 112,000 |
| 1989/01/12 | 2,300 | 2,350 | 2,300 | 2,300 | 56,000 |
| 1989/01/11 | 2,300 | 2,370 | 2,300 | 2,370 | 47,000 |
| 1989/01/10 | 2,240 | 2,300 | 2,240 | 2,300 | 114,000 |
| 1989/01/09 | 2,250 | 2,250 | 2,240 | 2,240 | 134,000 |
| 1989/01/06 | 2,260 | 2,290 | 2,260 | 2,290 | 52,000 |
| 1989/01/05 | 2,270 | 2,300 | 2,270 | 2,300 | 88,000 |
| 1989/01/04 | 2,210 | 2,270 | 2,210 | 2,270 | 81,000 |