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 |
|---|---|---|---|---|---|
| 1990/12/28 | 999 | 1,020 | 999 | 1,000 | 15,000 |
| 1990/12/27 | 1,000 | 1,010 | 999 | 999 | 14,000 |
| 1990/12/26 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1990/12/25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1990/12/21 | 1,020 | 1,020 | 1,000 | 1,020 | 24,000 |
| 1990/12/20 | 1,040 | 1,040 | 1,000 | 1,000 | 15,000 |
| 1990/12/19 | 1,020 | 1,100 | 1,020 | 1,080 | 12,000 |
| 1990/12/18 | 1,050 | 1,070 | 1,000 | 1,000 | 11,000 |
| 1990/12/17 | 1,100 | 1,100 | 1,050 | 1,050 | 10,000 |
| 1990/12/14 | 1,130 | 1,150 | 1,100 | 1,100 | 33,000 |
| 1990/12/13 | 1,180 | 1,180 | 1,130 | 1,160 | 28,000 |
| 1990/12/12 | 1,150 | 1,150 | 1,150 | 1,150 | 47,000 |
| 1990/12/11 | 1,050 | 1,060 | 1,050 | 1,050 | 42,000 |
| 1990/12/10 | 982 | 995 | 982 | 982 | 48,000 |
| 1990/12/07 | 981 | 981 | 951 | 951 | 39,000 |
| 1990/12/06 | 950 | 960 | 941 | 941 | 15,000 |
| 1990/12/05 | 999 | 999 | 950 | 950 | 9,000 |
| 1990/12/04 | 1,000 | 1,020 | 990 | 1,000 | 49,000 |
| 1990/11/30 | 950 | 961 | 930 | 930 | 22,000 |
| 1990/11/29 | 1,010 | 1,010 | 980 | 980 | 25,000 |
| 1990/11/28 | 1,080 | 1,080 | 1,000 | 1,000 | 21,000 |
| 1990/11/27 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 |
| 1990/11/26 | 1,150 | 1,150 | 1,100 | 1,100 | 14,000 |
| 1990/11/22 | 1,110 | 1,150 | 1,090 | 1,110 | 14,000 |
| 1990/11/21 | 1,120 | 1,150 | 1,110 | 1,110 | 5,000 |
| 1990/11/20 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1990/11/19 | 1,120 | 1,140 | 1,120 | 1,120 | 29,000 |
| 1990/11/16 | 1,150 | 1,150 | 1,100 | 1,100 | 24,000 |
| 1990/11/15 | 1,230 | 1,230 | 1,150 | 1,150 | 7,000 |
| 1990/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1990/11/13 | 1,210 | 1,250 | 1,200 | 1,200 | 11,000 |
| 1990/11/09 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1990/11/08 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 1990/11/07 | 1,220 | 1,230 | 1,200 | 1,200 | 15,000 |
| 1990/11/06 | 1,290 | 1,290 | 1,230 | 1,230 | 10,000 |
| 1990/11/05 | 1,270 | 1,290 | 1,270 | 1,270 | 19,000 |
| 1990/11/02 | 1,260 | 1,300 | 1,260 | 1,270 | 23,000 |
| 1990/11/01 | 1,330 | 1,330 | 1,260 | 1,260 | 21,000 |
| 1990/10/31 | 1,350 | 1,350 | 1,320 | 1,350 | 30,000 |
| 1990/10/30 | 1,400 | 1,400 | 1,290 | 1,310 | 50,000 |
| 1990/10/29 | 1,450 | 1,450 | 1,410 | 1,420 | 19,000 |
| 1990/10/26 | 1,470 | 1,470 | 1,400 | 1,450 | 28,000 |
| 1990/10/25 | 1,510 | 1,520 | 1,400 | 1,470 | 116,000 |
| 1990/10/24 | 1,530 | 1,530 | 1,480 | 1,520 | 157,000 |
| 1990/10/23 | 1,340 | 1,490 | 1,330 | 1,490 | 282,000 |
| 1990/10/22 | 1,280 | 1,290 | 1,250 | 1,290 | 118,000 |
| 1990/10/19 | 1,100 | 1,180 | 1,100 | 1,170 | 114,000 |
| 1990/10/18 | 1,050 | 1,090 | 1,040 | 1,090 | 65,000 |
| 1990/10/17 | 1,020 | 1,060 | 1,010 | 1,040 | 26,000 |
| 1990/10/16 | 1,070 | 1,070 | 1,020 | 1,020 | 16,000 |
| 1990/10/15 | 1,070 | 1,090 | 1,050 | 1,070 | 26,000 |
| 1990/10/12 | 1,100 | 1,110 | 1,050 | 1,050 | 21,000 |
| 1990/10/11 | 1,130 | 1,130 | 1,050 | 1,070 | 14,000 |
| 1990/10/09 | 1,180 | 1,200 | 1,150 | 1,150 | 23,000 |
| 1990/10/08 | 1,120 | 1,190 | 1,120 | 1,150 | 69,000 |
| 1990/10/05 | 1,080 | 1,130 | 1,080 | 1,080 | 26,000 |
| 1990/10/04 | 1,090 | 1,120 | 1,090 | 1,120 | 6,000 |
| 1990/10/03 | 1,180 | 1,180 | 1,160 | 1,160 | 15,000 |
| 1990/10/02 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1990/10/01 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1990/09/27 | 1,300 | 1,300 | 1,280 | 1,280 | 21,000 |
| 1990/09/25 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 |
| 1990/09/21 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1990/09/20 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1990/09/19 | 1,340 | 1,340 | 1,310 | 1,310 | 7,000 |
| 1990/09/18 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 |
| 1990/09/17 | 1,380 | 1,380 | 1,350 | 1,370 | 12,000 |
| 1990/09/14 | 1,370 | 1,370 | 1,340 | 1,360 | 20,000 |
| 1990/09/13 | 1,380 | 1,380 | 1,360 | 1,360 | 8,000 |
| 1990/09/12 | 1,370 | 1,370 | 1,340 | 1,370 | 7,000 |
| 1990/09/11 | 1,360 | 1,370 | 1,350 | 1,370 | 25,000 |
| 1990/09/10 | 1,300 | 1,340 | 1,270 | 1,340 | 18,000 |
| 1990/09/06 | 1,360 | 1,380 | 1,360 | 1,360 | 7,000 |
| 1990/09/05 | 1,430 | 1,430 | 1,360 | 1,380 | 18,000 |
| 1990/09/04 | 1,450 | 1,490 | 1,410 | 1,410 | 23,000 |
| 1990/09/03 | 1,410 | 1,460 | 1,410 | 1,430 | 32,000 |
| 1990/08/31 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 |
| 1990/08/30 | 1,390 | 1,390 | 1,360 | 1,380 | 10,000 |
| 1990/08/29 | 1,430 | 1,440 | 1,390 | 1,390 | 9,000 |
| 1990/08/28 | 1,410 | 1,460 | 1,410 | 1,410 | 26,000 |
| 1990/08/27 | 1,400 | 1,420 | 1,400 | 1,410 | 11,000 |
| 1990/08/24 | 1,390 | 1,410 | 1,380 | 1,380 | 18,000 |
| 1990/08/22 | 1,550 | 1,550 | 1,500 | 1,500 | 9,000 |
| 1990/08/21 | 1,600 | 1,600 | 1,550 | 1,550 | 24,000 |
| 1990/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1990/08/17 | 1,560 | 1,570 | 1,560 | 1,570 | 8,000 |
| 1990/08/16 | 1,630 | 1,710 | 1,630 | 1,650 | 22,000 |
| 1990/08/15 | 1,630 | 1,630 | 1,620 | 1,620 | 12,000 |
| 1990/08/14 | 1,550 | 1,630 | 1,550 | 1,630 | 11,000 |
| 1990/08/13 | 1,740 | 1,740 | 1,690 | 1,690 | 3,000 |
| 1990/08/10 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 |
| 1990/08/09 | 1,890 | 1,890 | 1,860 | 1,860 | 6,000 |
| 1990/08/08 | 1,860 | 1,860 | 1,860 | 1,860 | 102,000 |
| 1990/08/06 | 1,910 | 1,910 | 1,890 | 1,890 | 10,000 |
| 1990/08/03 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 |
| 1990/08/02 | 2,120 | 2,120 | 2,030 | 2,030 | 3,000 |
| 1990/08/01 | 2,090 | 2,120 | 2,090 | 2,120 | 12,000 |
| 1990/07/31 | 2,080 | 2,100 | 2,080 | 2,090 | 13,000 |
| 1990/07/26 | 2,210 | 2,210 | 2,200 | 2,200 | 6,000 |
| 1990/07/25 | 2,280 | 2,280 | 2,210 | 2,210 | 6,000 |
| 1990/07/24 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1990/07/23 | 2,330 | 2,330 | 2,280 | 2,290 | 15,000 |
| 1990/07/20 | 2,300 | 2,330 | 2,250 | 2,330 | 19,000 |
| 1990/07/19 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 |
| 1990/07/18 | 2,300 | 2,300 | 2,200 | 2,230 | 35,000 |
| 1990/07/17 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 |
| 1990/07/16 | 2,300 | 2,300 | 2,300 | 2,300 | 21,000 |
| 1990/07/13 | 2,360 | 2,360 | 2,300 | 2,300 | 4,000 |
| 1990/07/12 | 2,400 | 2,410 | 2,400 | 2,400 | 8,000 |
| 1990/07/11 | 2,450 | 2,450 | 2,400 | 2,400 | 8,000 |
| 1990/07/10 | 2,400 | 2,450 | 2,400 | 2,450 | 4,000 |
| 1990/07/09 | 2,540 | 2,540 | 2,490 | 2,490 | 4,000 |
| 1990/07/06 | 2,560 | 2,560 | 2,550 | 2,550 | 5,000 |
| 1990/07/05 | 2,560 | 2,560 | 2,560 | 2,560 | 18,000 |
| 1990/07/03 | 2,600 | 2,600 | 2,560 | 2,560 | 7,000 |
| 1990/07/02 | 2,750 | 2,750 | 2,710 | 2,710 | 12,000 |
| 1990/06/29 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1990/06/28 | 2,690 | 2,710 | 2,690 | 2,710 | 25,000 |
| 1990/06/27 | 2,550 | 2,640 | 2,550 | 2,640 | 4,000 |
| 1990/06/26 | 2,670 | 2,670 | 2,590 | 2,590 | 9,000 |
| 1990/06/21 | 2,940 | 2,950 | 2,940 | 2,950 | 5,000 |
| 1990/06/20 | 2,870 | 2,900 | 2,860 | 2,900 | 15,000 |
| 1990/06/15 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1990/06/08 | 3,000 | 3,000 | 2,990 | 3,000 | 17,000 |
| 1990/05/23 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 |
| 1990/05/22 | 3,190 | 3,200 | 3,190 | 3,200 | 3,000 |
| 1990/05/18 | 3,290 | 3,310 | 3,290 | 3,310 | 5,000 |
| 1990/05/17 | 3,310 | 3,310 | 3,270 | 3,300 | 29,000 |
| 1990/05/16 | 3,060 | 3,110 | 3,050 | 3,110 | 33,000 |
| 1990/05/15 | 2,850 | 2,850 | 2,850 | 2,850 | 13,000 |
| 1990/05/14 | 2,800 | 2,840 | 2,800 | 2,840 | 17,000 |
| 1990/05/11 | 2,800 | 2,800 | 2,800 | 2,800 | 12,000 |
| 1990/05/10 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 |
| 1990/05/09 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1990/05/08 | 2,800 | 2,800 | 2,800 | 2,800 | 13,000 |
| 1990/05/07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/04/27 | 2,970 | 2,970 | 2,930 | 2,930 | 2,000 |
| 1990/04/26 | 2,980 | 2,980 | 2,980 | 2,980 | 6,000 |
| 1990/04/13 | 3,480 | 3,730 | 3,480 | 3,730 | 17,000 |
| 1990/04/11 | 3,330 | 3,430 | 3,330 | 3,430 | 16,000 |
| 1990/04/10 | 3,330 | 3,330 | 3,330 | 3,330 | 19,000 |
| 1990/04/03 | 4,250 | 4,250 | 4,250 | 4,250 | 7,000 |
| 1990/03/30 | 4,250 | 4,400 | 4,250 | 4,400 | 4,000 |
| 1990/03/29 | 4,050 | 4,200 | 4,050 | 4,200 | 17,000 |
| 1990/03/28 | 4,190 | 4,200 | 4,190 | 4,200 | 9,000 |
| 1990/03/22 | 4,690 | 4,690 | 4,690 | 4,690 | 3,000 |
| 1990/03/20 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 |
| 1990/03/16 | 4,730 | 4,730 | 4,730 | 4,730 | 21,000 |
| 1990/03/13 | 4,890 | 4,890 | 4,890 | 4,890 | 20,000 |
| 1990/03/12 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1990/03/08 | 4,750 | 4,800 | 4,700 | 4,800 | 26,000 |
| 1990/03/05 | 4,750 | 4,750 | 4,750 | 4,750 | 20,000 |
| 1990/03/02 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1990/03/01 | 4,800 | 4,800 | 4,750 | 4,750 | 2,000 |
| 1990/02/28 | 4,750 | 4,850 | 4,750 | 4,850 | 20,000 |
| 1990/02/27 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 |
| 1990/02/23 | 4,750 | 4,750 | 4,750 | 4,750 | 14,000 |
| 1990/02/22 | 4,700 | 4,750 | 4,700 | 4,750 | 13,000 |
| 1990/02/21 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1990/02/20 | 4,740 | 4,740 | 4,740 | 4,740 | 15,000 |
| 1990/02/19 | 4,790 | 4,790 | 4,790 | 4,790 | 3,000 |
| 1990/02/15 | 4,800 | 4,840 | 4,800 | 4,840 | 22,000 |
| 1990/02/14 | 4,840 | 4,840 | 4,840 | 4,840 | 3,000 |
| 1990/02/09 | 4,850 | 4,890 | 4,850 | 4,890 | 18,000 |
| 1990/02/08 | 4,850 | 4,850 | 4,850 | 4,850 | 3,000 |
| 1990/02/06 | 4,740 | 4,800 | 4,740 | 4,800 | 16,000 |
| 1990/02/05 | 4,790 | 4,790 | 4,790 | 4,790 | 3,000 |
| 1990/02/02 | 4,750 | 4,850 | 4,750 | 4,800 | 6,000 |
| 1990/02/01 | 4,500 | 4,700 | 4,500 | 4,700 | 14,000 |
| 1990/01/31 | 4,500 | 4,500 | 4,490 | 4,490 | 4,000 |
| 1990/01/30 | 4,300 | 4,490 | 4,250 | 4,490 | 11,000 |
| 1990/01/29 | 4,150 | 4,250 | 4,150 | 4,250 | 10,000 |
| 1990/01/26 | 4,050 | 4,170 | 4,050 | 4,170 | 13,000 |
| 1990/01/24 | 3,840 | 4,000 | 3,840 | 4,000 | 18,000 |
| 1990/01/19 | 3,790 | 3,790 | 3,790 | 3,790 | 6,000 |
| 1990/01/16 | 3,870 | 3,870 | 3,870 | 3,870 | 12,000 |
| 1990/01/11 | 3,830 | 3,880 | 3,830 | 3,880 | 2,000 |
| 1990/01/09 | 3,600 | 3,880 | 3,600 | 3,880 | 22,000 |
| 1990/01/08 | 3,480 | 3,580 | 3,470 | 3,580 | 9,000 |