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 |
---|---|---|---|---|---|
1992/12/29 | 421 | 421 | 421 | 421 | 1,000 |
1992/12/25 | 420 | 421 | 420 | 421 | 2,000 |
1992/12/24 | 420 | 421 | 420 | 420 | 4,000 |
1992/12/22 | 430 | 430 | 430 | 430 | 8,000 |
1992/12/21 | 430 | 433 | 430 | 433 | 8,000 |
1992/12/18 | 440 | 445 | 435 | 435 | 6,000 |
1992/12/17 | 440 | 445 | 439 | 440 | 9,000 |
1992/12/16 | 451 | 451 | 449 | 449 | 13,000 |
1992/12/15 | 450 | 450 | 450 | 450 | 23,000 |
1992/12/14 | 450 | 450 | 450 | 450 | 13,000 |
1992/12/11 | 448 | 448 | 448 | 448 | 7,000 |
1992/12/10 | 429 | 448 | 429 | 448 | 13,000 |
1992/12/09 | 417 | 430 | 417 | 430 | 11,000 |
1992/12/08 | 415 | 415 | 415 | 415 | 8,000 |
1992/12/07 | 420 | 420 | 420 | 420 | 6,000 |
1992/12/04 | 419 | 427 | 419 | 427 | 6,000 |
1992/12/03 | 428 | 428 | 425 | 425 | 2,000 |
1992/12/02 | 429 | 430 | 429 | 430 | 3,000 |
1992/12/01 | 411 | 431 | 411 | 430 | 9,000 |
1992/11/30 | 405 | 413 | 405 | 405 | 8,000 |
1992/11/27 | 405 | 405 | 396 | 396 | 8,000 |
1992/11/26 | 396 | 404 | 395 | 400 | 14,000 |
1992/11/25 | 396 | 396 | 389 | 395 | 6,000 |
1992/11/24 | 390 | 396 | 385 | 396 | 6,000 |
1992/11/20 | 385 | 385 | 385 | 385 | 2,000 |
1992/11/19 | 400 | 400 | 400 | 400 | 7,000 |
1992/11/18 | 381 | 390 | 380 | 389 | 18,000 |
1992/11/13 | 382 | 382 | 382 | 382 | 2,000 |
1992/11/11 | 363 | 372 | 363 | 372 | 17,000 |
1992/11/06 | 393 | 397 | 390 | 397 | 10,000 |
1992/11/05 | 403 | 403 | 403 | 403 | 3,000 |
1992/10/30 | 409 | 409 | 409 | 409 | 1,000 |
1992/10/29 | 410 | 410 | 410 | 410 | 2,000 |
1992/10/27 | 410 | 410 | 410 | 410 | 7,000 |
1992/10/26 | 410 | 420 | 410 | 415 | 6,000 |
1992/10/23 | 420 | 420 | 413 | 415 | 8,000 |
1992/10/22 | 425 | 425 | 415 | 420 | 7,000 |
1992/10/20 | 428 | 428 | 428 | 428 | 2,000 |
1992/10/19 | 440 | 440 | 435 | 435 | 2,000 |
1992/10/15 | 430 | 435 | 430 | 435 | 4,000 |
1992/10/14 | 430 | 433 | 428 | 433 | 31,000 |
1992/10/12 | 425 | 433 | 425 | 433 | 7,000 |
1992/10/09 | 430 | 432 | 430 | 430 | 7,000 |
1992/10/08 | 450 | 450 | 445 | 445 | 8,000 |
1992/10/07 | 450 | 450 | 450 | 450 | 1,000 |
1992/10/06 | 450 | 450 | 450 | 450 | 2,000 |
1992/10/05 | 439 | 439 | 439 | 439 | 11,000 |
1992/10/02 | 459 | 459 | 459 | 459 | 2,000 |
1992/10/01 | 460 | 460 | 460 | 460 | 1,000 |
1992/09/30 | 465 | 469 | 460 | 460 | 8,000 |
1992/09/29 | 469 | 469 | 466 | 466 | 2,000 |
1992/09/28 | 476 | 476 | 476 | 476 | 2,000 |
1992/09/25 | 492 | 492 | 491 | 491 | 2,000 |
1992/09/24 | 476 | 491 | 476 | 491 | 5,000 |
1992/09/22 | 470 | 475 | 470 | 475 | 5,000 |
1992/09/21 | 490 | 490 | 480 | 480 | 6,000 |
1992/09/18 | 490 | 492 | 490 | 491 | 6,000 |
1992/09/17 | 500 | 500 | 490 | 491 | 8,000 |
1992/09/16 | 535 | 537 | 500 | 500 | 7,000 |
1992/09/14 | 520 | 535 | 520 | 535 | 3,000 |
1992/09/11 | 510 | 534 | 503 | 505 | 65,000 |
1992/09/09 | 455 | 460 | 455 | 460 | 8,000 |
1992/09/08 | 465 | 466 | 460 | 460 | 16,000 |
1992/09/07 | 479 | 480 | 479 | 480 | 5,000 |
1992/09/04 | 503 | 503 | 500 | 500 | 19,000 |
1992/09/03 | 488 | 493 | 488 | 493 | 17,000 |
1992/09/02 | 499 | 500 | 498 | 498 | 17,000 |
1992/09/01 | 531 | 534 | 529 | 529 | 37,000 |
1992/08/27 | 415 | 430 | 415 | 420 | 32,000 |
1992/08/26 | 429 | 431 | 420 | 420 | 16,000 |
1992/08/25 | 420 | 421 | 420 | 421 | 19,000 |
1992/08/24 | 410 | 410 | 410 | 410 | 24,000 |
1992/08/21 | 380 | 380 | 380 | 380 | 31,000 |
1992/08/20 | 340 | 344 | 339 | 340 | 14,000 |
1992/08/19 | 340 | 340 | 339 | 340 | 13,000 |
1992/08/18 | 360 | 360 | 340 | 340 | 5,000 |
1992/08/17 | 340 | 360 | 340 | 360 | 9,000 |
1992/08/14 | 361 | 361 | 340 | 340 | 7,000 |
1992/08/13 | 329 | 351 | 329 | 351 | 23,000 |
1992/08/07 | 399 | 399 | 399 | 399 | 1,000 |
1992/08/06 | 400 | 400 | 398 | 400 | 5,000 |
1992/08/05 | 410 | 410 | 398 | 405 | 28,000 |
1992/08/04 | 418 | 418 | 413 | 415 | 6,000 |
1992/08/03 | 423 | 423 | 420 | 423 | 5,000 |
1992/07/31 | 425 | 425 | 423 | 423 | 21,000 |
1992/07/30 | 430 | 430 | 418 | 418 | 7,000 |
1992/07/29 | 441 | 446 | 430 | 430 | 7,000 |
1992/07/28 | 450 | 450 | 440 | 440 | 14,000 |
1992/07/27 | 465 | 465 | 451 | 451 | 14,000 |
1992/07/24 | 460 | 460 | 460 | 460 | 4,000 |
1992/07/23 | 455 | 463 | 455 | 463 | 9,000 |
1992/07/22 | 475 | 475 | 475 | 475 | 5,000 |
1992/07/21 | 490 | 490 | 490 | 490 | 6,000 |
1992/07/20 | 500 | 500 | 500 | 500 | 5,000 |
1992/07/17 | 510 | 530 | 510 | 530 | 3,000 |
1992/07/16 | 530 | 530 | 520 | 520 | 3,000 |
1992/07/15 | 520 | 520 | 520 | 520 | 5,000 |
1992/07/14 | 505 | 505 | 500 | 500 | 6,000 |
1992/07/10 | 505 | 506 | 505 | 506 | 7,000 |
1992/07/09 | 519 | 537 | 519 | 537 | 4,000 |
1992/07/08 | 538 | 539 | 538 | 539 | 2,000 |
1992/07/07 | 558 | 558 | 538 | 538 | 13,000 |
1992/07/06 | 519 | 559 | 519 | 559 | 14,000 |
1992/07/03 | 501 | 501 | 501 | 501 | 8,000 |
1992/07/02 | 471 | 478 | 471 | 478 | 4,000 |
1992/07/01 | 461 | 461 | 460 | 461 | 7,000 |
1992/06/30 | 460 | 460 | 460 | 460 | 2,000 |
1992/06/29 | 459 | 459 | 450 | 450 | 8,000 |
1992/06/26 | 472 | 472 | 472 | 472 | 4,000 |
1992/06/25 | 475 | 475 | 470 | 470 | 5,000 |
1992/06/24 | 473 | 480 | 473 | 480 | 2,000 |
1992/06/23 | 490 | 490 | 471 | 471 | 5,000 |
1992/06/22 | 500 | 500 | 500 | 500 | 2,000 |
1992/06/19 | 500 | 500 | 500 | 500 | 1,000 |
1992/06/18 | 500 | 500 | 500 | 500 | 7,000 |
1992/06/15 | 540 | 541 | 535 | 535 | 4,000 |
1992/06/12 | 576 | 576 | 550 | 550 | 5,000 |
1992/06/11 | 570 | 575 | 570 | 575 | 3,000 |
1992/06/10 | 570 | 570 | 570 | 570 | 3,000 |
1992/06/09 | 560 | 570 | 550 | 570 | 4,000 |
1992/06/08 | 563 | 563 | 561 | 561 | 5,000 |
1992/06/05 | 569 | 570 | 561 | 561 | 4,000 |
1992/06/04 | 580 | 580 | 580 | 580 | 1,000 |
1992/06/03 | 584 | 584 | 580 | 580 | 3,000 |
1992/06/02 | 598 | 620 | 598 | 600 | 17,000 |
1992/06/01 | 570 | 600 | 570 | 600 | 7,000 |
1992/05/28 | 549 | 550 | 549 | 550 | 8,000 |
1992/05/27 | 563 | 566 | 563 | 565 | 3,000 |
1992/05/26 | 600 | 600 | 562 | 562 | 6,000 |
1992/05/25 | 600 | 600 | 600 | 600 | 3,000 |
1992/05/22 | 601 | 601 | 601 | 601 | 2,000 |
1992/05/21 | 610 | 637 | 610 | 637 | 8,000 |
1992/05/20 | 631 | 640 | 615 | 620 | 21,000 |
1992/05/19 | 620 | 639 | 620 | 630 | 9,000 |
1992/05/18 | 595 | 595 | 595 | 595 | 2,000 |
1992/05/15 | 639 | 640 | 590 | 605 | 18,000 |
1992/05/14 | 620 | 640 | 611 | 640 | 25,000 |
1992/05/13 | 610 | 610 | 580 | 580 | 17,000 |
1992/05/12 | 605 | 620 | 600 | 620 | 38,000 |
1992/05/08 | 510 | 520 | 510 | 520 | 16,000 |
1992/05/07 | 480 | 490 | 475 | 490 | 12,000 |
1992/05/06 | 481 | 481 | 480 | 480 | 4,000 |
1992/05/01 | 451 | 463 | 451 | 463 | 5,000 |
1992/04/30 | 461 | 466 | 450 | 450 | 10,000 |
1992/04/28 | 460 | 460 | 460 | 460 | 1,000 |
1992/04/27 | 461 | 462 | 460 | 462 | 3,000 |
1992/04/24 | 470 | 470 | 461 | 461 | 7,000 |
1992/04/22 | 470 | 470 | 470 | 470 | 6,000 |
1992/04/21 | 490 | 490 | 470 | 470 | 6,000 |
1992/04/20 | 518 | 518 | 490 | 490 | 13,000 |
1992/04/17 | 491 | 491 | 487 | 487 | 3,000 |
1992/04/16 | 495 | 495 | 491 | 491 | 14,000 |
1992/04/15 | 472 | 479 | 471 | 471 | 22,000 |
1992/04/14 | 479 | 485 | 472 | 472 | 9,000 |
1992/04/13 | 482 | 482 | 478 | 480 | 9,000 |
1992/04/10 | 460 | 462 | 460 | 462 | 9,000 |
1992/04/09 | 459 | 460 | 450 | 460 | 18,000 |
1992/04/08 | 465 | 465 | 465 | 465 | 8,000 |
1992/04/07 | 490 | 490 | 485 | 485 | 4,000 |
1992/04/06 | 485 | 485 | 485 | 485 | 7,000 |
1992/04/03 | 475 | 480 | 470 | 476 | 14,000 |
1992/04/02 | 499 | 499 | 475 | 475 | 30,000 |
1992/04/01 | 530 | 530 | 501 | 501 | 40,000 |
1992/03/31 | 531 | 541 | 531 | 541 | 8,000 |
1992/03/30 | 520 | 520 | 520 | 520 | 6,000 |
1992/03/27 | 535 | 535 | 530 | 530 | 12,000 |
1992/03/26 | 535 | 540 | 535 | 535 | 37,000 |
1992/03/25 | 521 | 532 | 500 | 502 | 32,000 |
1992/03/24 | 566 | 570 | 541 | 541 | 13,000 |
1992/03/23 | 580 | 580 | 565 | 565 | 14,000 |
1992/03/19 | 500 | 540 | 500 | 540 | 19,000 |
1992/03/18 | 510 | 510 | 490 | 490 | 19,000 |
1992/03/17 | 510 | 520 | 500 | 500 | 31,000 |
1992/03/16 | 520 | 520 | 501 | 501 | 16,000 |
1992/03/13 | 541 | 541 | 520 | 520 | 21,000 |
1992/03/12 | 550 | 551 | 540 | 540 | 20,000 |
1992/03/11 | 570 | 570 | 560 | 560 | 4,000 |
1992/03/10 | 570 | 570 | 560 | 570 | 7,000 |
1992/03/09 | 590 | 590 | 570 | 570 | 13,000 |
1992/03/06 | 592 | 592 | 585 | 585 | 34,000 |
1992/03/05 | 600 | 600 | 592 | 592 | 42,000 |
1992/03/04 | 610 | 610 | 610 | 610 | 6,000 |
1992/03/03 | 620 | 630 | 620 | 630 | 10,000 |
1992/03/02 | 610 | 630 | 610 | 630 | 8,000 |
1992/02/28 | 605 | 605 | 600 | 601 | 3,000 |
1992/02/27 | 620 | 625 | 610 | 610 | 6,000 |
1992/02/26 | 610 | 630 | 610 | 630 | 3,000 |
1992/02/25 | 620 | 620 | 593 | 603 | 5,000 |
1992/02/24 | 591 | 591 | 590 | 590 | 8,000 |
1992/02/21 | 600 | 610 | 600 | 610 | 6,000 |
1992/02/20 | 595 | 600 | 595 | 600 | 13,000 |
1992/02/19 | 595 | 595 | 595 | 595 | 1,000 |
1992/02/18 | 605 | 605 | 595 | 595 | 13,000 |
1992/02/17 | 591 | 595 | 591 | 595 | 2,000 |
1992/02/14 | 640 | 644 | 590 | 590 | 9,000 |
1992/02/13 | 629 | 630 | 629 | 630 | 3,000 |
1992/02/12 | 650 | 650 | 630 | 630 | 15,000 |
1992/02/10 | 650 | 650 | 631 | 631 | 9,000 |
1992/02/07 | 660 | 670 | 650 | 650 | 27,000 |
1992/02/06 | 649 | 660 | 649 | 659 | 9,000 |
1992/02/05 | 650 | 655 | 650 | 655 | 5,000 |
1992/02/04 | 660 | 660 | 650 | 650 | 10,000 |
1992/02/03 | 660 | 660 | 650 | 650 | 14,000 |
1992/01/31 | 610 | 620 | 610 | 620 | 2,000 |
1992/01/30 | 599 | 610 | 590 | 610 | 13,000 |
1992/01/29 | 591 | 600 | 590 | 590 | 18,000 |
1992/01/28 | 610 | 620 | 590 | 591 | 19,000 |
1992/01/27 | 600 | 610 | 590 | 610 | 10,000 |
1992/01/24 | 650 | 650 | 650 | 650 | 2,000 |
1992/01/23 | 635 | 650 | 635 | 650 | 14,000 |
1992/01/22 | 620 | 625 | 601 | 625 | 10,000 |
1992/01/21 | 620 | 620 | 610 | 610 | 15,000 |
1992/01/20 | 641 | 641 | 610 | 610 | 7,000 |
1992/01/17 | 660 | 660 | 640 | 640 | 17,000 |
1992/01/16 | 660 | 660 | 660 | 660 | 1,000 |
1992/01/14 | 660 | 660 | 650 | 660 | 10,000 |
1992/01/13 | 660 | 660 | 660 | 660 | 8,000 |
1992/01/10 | 664 | 699 | 663 | 699 | 12,000 |
1992/01/09 | 670 | 670 | 660 | 660 | 6,000 |
1992/01/08 | 700 | 701 | 700 | 700 | 15,000 |
1992/01/07 | 704 | 704 | 703 | 704 | 8,000 |
1992/01/06 | 704 | 704 | 704 | 704 | 8,000 |