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 |
|---|---|---|---|---|---|
| 1991/12/30 | 685 | 685 | 683 | 683 | 12,000 |
| 1991/12/27 | 729 | 730 | 687 | 687 | 13,000 |
| 1991/12/26 | 700 | 719 | 700 | 719 | 6,000 |
| 1991/12/25 | 653 | 680 | 653 | 680 | 7,000 |
| 1991/12/24 | 704 | 704 | 640 | 652 | 62,000 |
| 1991/12/20 | 733 | 733 | 694 | 694 | 12,000 |
| 1991/12/19 | 730 | 735 | 730 | 735 | 5,000 |
| 1991/12/18 | 738 | 738 | 738 | 738 | 10,000 |
| 1991/12/17 | 775 | 780 | 770 | 770 | 11,000 |
| 1991/12/16 | 780 | 785 | 780 | 785 | 15,000 |
| 1991/12/13 | 750 | 751 | 750 | 750 | 4,000 |
| 1991/12/12 | 695 | 725 | 695 | 724 | 7,000 |
| 1991/12/11 | 705 | 705 | 690 | 700 | 15,000 |
| 1991/12/10 | 710 | 710 | 705 | 706 | 8,000 |
| 1991/12/09 | 706 | 707 | 706 | 706 | 5,000 |
| 1991/12/06 | 735 | 735 | 705 | 706 | 29,000 |
| 1991/12/05 | 734 | 734 | 729 | 729 | 8,000 |
| 1991/12/04 | 720 | 730 | 715 | 730 | 13,000 |
| 1991/12/03 | 720 | 720 | 711 | 720 | 6,000 |
| 1991/12/02 | 720 | 720 | 710 | 710 | 25,000 |
| 1991/11/29 | 740 | 740 | 720 | 720 | 8,000 |
| 1991/11/28 | 750 | 750 | 720 | 720 | 22,000 |
| 1991/11/27 | 760 | 760 | 730 | 730 | 22,000 |
| 1991/11/26 | 720 | 720 | 720 | 720 | 12,000 |
| 1991/11/25 | 727 | 727 | 710 | 710 | 28,000 |
| 1991/11/22 | 756 | 756 | 747 | 747 | 14,000 |
| 1991/11/21 | 760 | 780 | 751 | 751 | 12,000 |
| 1991/11/20 | 761 | 765 | 750 | 760 | 17,000 |
| 1991/11/19 | 761 | 770 | 760 | 760 | 10,000 |
| 1991/11/18 | 750 | 760 | 750 | 750 | 15,000 |
| 1991/11/15 | 798 | 799 | 777 | 777 | 11,000 |
| 1991/11/14 | 810 | 810 | 800 | 800 | 21,000 |
| 1991/11/13 | 810 | 810 | 800 | 800 | 36,000 |
| 1991/11/12 | 800 | 810 | 800 | 810 | 17,000 |
| 1991/11/11 | 800 | 810 | 800 | 800 | 41,000 |
| 1991/11/08 | 801 | 801 | 795 | 800 | 27,000 |
| 1991/11/07 | 810 | 810 | 791 | 800 | 41,000 |
| 1991/11/06 | 810 | 820 | 800 | 800 | 12,000 |
| 1991/11/05 | 847 | 847 | 820 | 820 | 10,000 |
| 1991/11/01 | 830 | 840 | 820 | 830 | 16,000 |
| 1991/10/31 | 842 | 848 | 820 | 820 | 16,000 |
| 1991/10/30 | 865 | 865 | 840 | 840 | 61,000 |
| 1991/10/29 | 857 | 865 | 857 | 857 | 89,000 |
| 1991/10/28 | 800 | 811 | 800 | 807 | 137,000 |
| 1991/10/25 | 800 | 802 | 790 | 793 | 24,000 |
| 1991/10/24 | 793 | 800 | 793 | 793 | 6,000 |
| 1991/10/23 | 799 | 799 | 785 | 793 | 12,000 |
| 1991/10/22 | 810 | 810 | 800 | 800 | 6,000 |
| 1991/10/21 | 805 | 806 | 800 | 800 | 16,000 |
| 1991/10/18 | 815 | 826 | 805 | 805 | 21,000 |
| 1991/10/17 | 825 | 825 | 805 | 805 | 10,000 |
| 1991/10/16 | 801 | 801 | 801 | 801 | 5,000 |
| 1991/10/15 | 770 | 770 | 759 | 759 | 3,000 |
| 1991/10/14 | 800 | 800 | 780 | 780 | 13,000 |
| 1991/10/11 | 800 | 820 | 800 | 800 | 6,000 |
| 1991/10/09 | 811 | 811 | 800 | 800 | 25,000 |
| 1991/10/08 | 820 | 820 | 811 | 813 | 9,000 |
| 1991/10/07 | 820 | 831 | 820 | 830 | 10,000 |
| 1991/10/04 | 870 | 870 | 829 | 829 | 6,000 |
| 1991/10/03 | 830 | 860 | 816 | 860 | 30,000 |
| 1991/10/02 | 826 | 869 | 825 | 830 | 20,000 |
| 1991/10/01 | 825 | 840 | 820 | 820 | 9,000 |
| 1991/09/30 | 859 | 859 | 845 | 845 | 10,000 |
| 1991/09/27 | 820 | 833 | 820 | 832 | 20,000 |
| 1991/09/26 | 820 | 820 | 810 | 815 | 14,000 |
| 1991/09/25 | 837 | 837 | 802 | 810 | 21,000 |
| 1991/09/24 | 846 | 850 | 837 | 837 | 14,000 |
| 1991/09/20 | 860 | 870 | 855 | 856 | 26,000 |
| 1991/09/19 | 870 | 880 | 850 | 850 | 43,000 |
| 1991/09/18 | 850 | 871 | 842 | 869 | 60,000 |
| 1991/09/17 | 845 | 850 | 840 | 850 | 48,000 |
| 1991/09/13 | 830 | 830 | 820 | 825 | 49,000 |
| 1991/09/12 | 810 | 820 | 809 | 820 | 8,000 |
| 1991/09/11 | 820 | 820 | 820 | 820 | 1,000 |
| 1991/09/10 | 840 | 845 | 835 | 835 | 5,000 |
| 1991/09/09 | 850 | 850 | 840 | 840 | 23,000 |
| 1991/09/06 | 830 | 840 | 825 | 840 | 25,000 |
| 1991/09/05 | 810 | 820 | 807 | 820 | 19,000 |
| 1991/09/04 | 800 | 810 | 800 | 810 | 14,000 |
| 1991/09/03 | 820 | 820 | 810 | 810 | 6,000 |
| 1991/09/02 | 785 | 800 | 785 | 800 | 6,000 |
| 1991/08/30 | 771 | 791 | 770 | 785 | 9,000 |
| 1991/08/29 | 780 | 780 | 769 | 770 | 6,000 |
| 1991/08/28 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/08/27 | 782 | 782 | 781 | 782 | 13,000 |
| 1991/08/26 | 800 | 800 | 781 | 781 | 24,000 |
| 1991/08/23 | 820 | 820 | 800 | 800 | 16,000 |
| 1991/08/22 | 830 | 830 | 824 | 830 | 21,000 |
| 1991/08/21 | 730 | 781 | 730 | 781 | 24,000 |
| 1991/08/20 | 700 | 730 | 700 | 730 | 53,000 |
| 1991/08/15 | 840 | 840 | 840 | 840 | 3,000 |
| 1991/08/14 | 849 | 849 | 849 | 849 | 2,000 |
| 1991/08/13 | 840 | 850 | 840 | 850 | 8,000 |
| 1991/08/08 | 900 | 900 | 890 | 890 | 4,000 |
| 1991/08/07 | 890 | 890 | 890 | 890 | 2,000 |
| 1991/08/05 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/08/02 | 920 | 920 | 920 | 920 | 7,000 |
| 1991/08/01 | 940 | 940 | 936 | 936 | 3,000 |
| 1991/07/31 | 930 | 930 | 930 | 930 | 13,000 |
| 1991/07/30 | 901 | 905 | 901 | 903 | 8,000 |
| 1991/07/29 | 901 | 901 | 901 | 901 | 1,000 |
| 1991/07/26 | 880 | 881 | 877 | 877 | 4,000 |
| 1991/07/25 | 870 | 880 | 870 | 880 | 10,000 |
| 1991/07/24 | 870 | 870 | 860 | 865 | 11,000 |
| 1991/07/22 | 898 | 900 | 898 | 898 | 6,000 |
| 1991/07/19 | 920 | 920 | 898 | 898 | 6,000 |
| 1991/07/18 | 929 | 929 | 929 | 929 | 1,000 |
| 1991/07/17 | 928 | 929 | 928 | 929 | 6,000 |
| 1991/07/16 | 929 | 929 | 928 | 928 | 5,000 |
| 1991/07/15 | 920 | 921 | 920 | 921 | 4,000 |
| 1991/07/12 | 920 | 921 | 920 | 920 | 8,000 |
| 1991/07/11 | 930 | 931 | 920 | 920 | 18,000 |
| 1991/07/10 | 870 | 899 | 865 | 899 | 41,000 |
| 1991/07/09 | 919 | 919 | 865 | 865 | 32,000 |
| 1991/07/08 | 940 | 941 | 940 | 940 | 8,000 |
| 1991/07/03 | 1,010 | 1,010 | 980 | 980 | 10,000 |
| 1991/07/02 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 |
| 1991/07/01 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 |
| 1991/06/28 | 979 | 979 | 970 | 970 | 10,000 |
| 1991/06/27 | 990 | 990 | 980 | 980 | 7,000 |
| 1991/06/26 | 1,000 | 1,000 | 990 | 1,000 | 9,000 |
| 1991/06/25 | 1,020 | 1,020 | 990 | 1,010 | 13,000 |
| 1991/06/24 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1991/06/21 | 1,000 | 1,000 | 980 | 980 | 13,000 |
| 1991/06/20 | 1,020 | 1,020 | 980 | 980 | 16,000 |
| 1991/06/19 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1991/06/18 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1991/06/17 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1991/06/14 | 1,070 | 1,080 | 1,060 | 1,080 | 8,000 |
| 1991/06/13 | 1,060 | 1,060 | 1,050 | 1,060 | 10,000 |
| 1991/06/12 | 1,060 | 1,070 | 1,050 | 1,060 | 11,000 |
| 1991/06/11 | 1,070 | 1,070 | 1,050 | 1,050 | 20,000 |
| 1991/06/10 | 1,080 | 1,080 | 1,010 | 1,010 | 23,000 |
| 1991/06/07 | 1,090 | 1,090 | 1,060 | 1,090 | 16,000 |
| 1991/06/06 | 1,110 | 1,110 | 1,080 | 1,080 | 12,000 |
| 1991/06/05 | 1,090 | 1,120 | 1,080 | 1,120 | 9,000 |
| 1991/06/04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/06/03 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 |
| 1991/05/31 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 |
| 1991/05/30 | 1,130 | 1,130 | 1,090 | 1,130 | 29,000 |
| 1991/05/29 | 1,080 | 1,140 | 1,080 | 1,130 | 18,000 |
| 1991/05/28 | 1,050 | 1,060 | 1,020 | 1,020 | 14,000 |
| 1991/05/27 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1991/05/24 | 1,120 | 1,120 | 1,110 | 1,120 | 25,000 |
| 1991/05/23 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 |
| 1991/05/22 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1991/05/21 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 1991/05/20 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 |
| 1991/05/17 | 1,130 | 1,180 | 1,130 | 1,170 | 32,000 |
| 1991/05/16 | 1,180 | 1,180 | 1,130 | 1,130 | 16,000 |
| 1991/05/15 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 |
| 1991/05/14 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 |
| 1991/05/13 | 1,170 | 1,190 | 1,170 | 1,180 | 9,000 |
| 1991/05/10 | 1,200 | 1,210 | 1,200 | 1,200 | 18,000 |
| 1991/05/09 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1991/05/08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1991/05/07 | 1,250 | 1,250 | 1,210 | 1,210 | 9,000 |
| 1991/05/02 | 1,250 | 1,250 | 1,210 | 1,210 | 14,000 |
| 1991/05/01 | 1,200 | 1,280 | 1,160 | 1,280 | 28,000 |
| 1991/04/30 | 1,260 | 1,260 | 1,200 | 1,200 | 17,000 |
| 1991/04/26 | 1,250 | 1,250 | 1,220 | 1,250 | 12,000 |
| 1991/04/25 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1991/04/24 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 1991/04/23 | 1,220 | 1,230 | 1,210 | 1,210 | 23,000 |
| 1991/04/22 | 1,250 | 1,250 | 1,210 | 1,210 | 24,000 |
| 1991/04/19 | 1,270 | 1,280 | 1,250 | 1,250 | 14,000 |
| 1991/04/18 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1991/04/17 | 1,320 | 1,350 | 1,320 | 1,340 | 8,000 |
| 1991/04/15 | 1,340 | 1,340 | 1,300 | 1,320 | 6,000 |
| 1991/04/12 | 1,320 | 1,390 | 1,300 | 1,390 | 16,000 |
| 1991/04/11 | 1,350 | 1,360 | 1,330 | 1,360 | 10,000 |
| 1991/04/10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1991/04/09 | 1,340 | 1,380 | 1,340 | 1,380 | 13,000 |
| 1991/04/08 | 1,390 | 1,400 | 1,360 | 1,360 | 18,000 |
| 1991/04/05 | 1,360 | 1,390 | 1,350 | 1,390 | 20,000 |
| 1991/04/04 | 1,370 | 1,380 | 1,340 | 1,380 | 17,000 |
| 1991/04/03 | 1,380 | 1,400 | 1,360 | 1,390 | 45,000 |
| 1991/04/02 | 1,340 | 1,400 | 1,330 | 1,380 | 60,000 |
| 1991/04/01 | 1,310 | 1,350 | 1,310 | 1,330 | 31,000 |
| 1991/03/29 | 1,260 | 1,300 | 1,250 | 1,300 | 52,000 |
| 1991/03/28 | 1,250 | 1,280 | 1,250 | 1,260 | 18,000 |
| 1991/03/27 | 1,260 | 1,270 | 1,250 | 1,250 | 21,000 |
| 1991/03/26 | 1,280 | 1,300 | 1,250 | 1,250 | 30,000 |
| 1991/03/25 | 1,240 | 1,260 | 1,200 | 1,230 | 69,000 |
| 1991/03/22 | 1,290 | 1,300 | 1,250 | 1,250 | 40,000 |
| 1991/03/20 | 1,290 | 1,300 | 1,250 | 1,290 | 35,000 |
| 1991/03/19 | 1,280 | 1,300 | 1,260 | 1,300 | 41,000 |
| 1991/03/18 | 1,290 | 1,300 | 1,280 | 1,280 | 25,000 |
| 1991/03/15 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 |
| 1991/03/14 | 1,290 | 1,300 | 1,210 | 1,210 | 12,000 |
| 1991/03/13 | 1,310 | 1,310 | 1,280 | 1,280 | 37,000 |
| 1991/03/12 | 1,310 | 1,320 | 1,290 | 1,290 | 16,000 |
| 1991/03/11 | 1,250 | 1,330 | 1,240 | 1,310 | 52,000 |
| 1991/03/08 | 1,200 | 1,230 | 1,200 | 1,220 | 51,000 |
| 1991/03/07 | 1,210 | 1,240 | 1,200 | 1,200 | 36,000 |
| 1991/03/06 | 1,260 | 1,260 | 1,210 | 1,210 | 24,000 |
| 1991/03/05 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 |
| 1991/03/04 | 1,360 | 1,360 | 1,340 | 1,340 | 21,000 |
| 1991/03/01 | 1,350 | 1,380 | 1,350 | 1,350 | 41,000 |
| 1991/02/28 | 1,390 | 1,390 | 1,350 | 1,360 | 38,000 |
| 1991/02/27 | 1,390 | 1,390 | 1,350 | 1,350 | 42,000 |
| 1991/02/26 | 1,370 | 1,400 | 1,360 | 1,390 | 80,000 |
| 1991/02/25 | 1,370 | 1,400 | 1,350 | 1,350 | 60,000 |
| 1991/02/22 | 1,320 | 1,430 | 1,290 | 1,350 | 146,000 |
| 1991/02/21 | 1,410 | 1,420 | 1,340 | 1,340 | 77,000 |
| 1991/02/20 | 1,540 | 1,540 | 1,400 | 1,490 | 215,000 |
| 1991/02/19 | 1,550 | 1,550 | 1,550 | 1,550 | 187,000 |
| 1991/02/18 | 1,250 | 1,350 | 1,250 | 1,350 | 173,000 |
| 1991/02/15 | 1,110 | 1,150 | 1,090 | 1,150 | 156,000 |
| 1991/02/14 | 1,120 | 1,210 | 1,100 | 1,100 | 401,000 |
| 1991/02/07 | 825 | 830 | 810 | 820 | 125,000 |
| 1991/02/06 | 760 | 810 | 760 | 800 | 98,000 |
| 1991/02/05 | 745 | 760 | 745 | 755 | 78,000 |
| 1991/02/04 | 745 | 750 | 740 | 740 | 28,000 |
| 1991/02/01 | 750 | 758 | 736 | 745 | 55,000 |
| 1991/01/31 | 734 | 770 | 731 | 735 | 127,000 |
| 1991/01/30 | 698 | 716 | 698 | 715 | 74,000 |
| 1991/01/29 | 705 | 705 | 691 | 691 | 71,000 |
| 1991/01/21 | 901 | 901 | 895 | 895 | 21,000 |
| 1991/01/18 | 925 | 925 | 900 | 901 | 32,000 |
| 1991/01/17 | 895 | 895 | 895 | 895 | 19,000 |
| 1991/01/16 | 925 | 925 | 925 | 925 | 2,000 |
| 1991/01/11 | 944 | 945 | 940 | 945 | 5,000 |
| 1991/01/09 | 949 | 950 | 949 | 950 | 17,000 |
| 1991/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991/01/04 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 |