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 |
---|---|---|---|---|---|
1993/12/30 | 429 | 429 | 420 | 420 | 8,000 |
1993/12/29 | 440 | 440 | 429 | 429 | 20,000 |
1993/12/28 | 431 | 432 | 430 | 430 | 7,000 |
1993/12/27 | 450 | 450 | 430 | 430 | 5,000 |
1993/12/24 | 461 | 461 | 450 | 450 | 8,000 |
1993/12/22 | 445 | 450 | 445 | 450 | 4,000 |
1993/12/21 | 470 | 470 | 445 | 445 | 16,000 |
1993/12/20 | 475 | 480 | 470 | 470 | 12,000 |
1993/12/17 | 460 | 475 | 460 | 475 | 13,000 |
1993/12/16 | 455 | 480 | 455 | 480 | 28,000 |
1993/12/15 | 438 | 452 | 438 | 451 | 17,000 |
1993/12/14 | 462 | 462 | 433 | 433 | 12,000 |
1993/12/13 | 459 | 464 | 458 | 463 | 6,000 |
1993/12/10 | 448 | 450 | 447 | 449 | 41,000 |
1993/12/08 | 411 | 411 | 405 | 406 | 27,000 |
1993/12/07 | 418 | 418 | 410 | 410 | 41,000 |
1993/12/03 | 470 | 470 | 458 | 458 | 10,000 |
1993/12/02 | 465 | 470 | 460 | 470 | 58,000 |
1993/12/01 | 408 | 439 | 408 | 435 | 51,000 |
1993/11/30 | 390 | 395 | 390 | 395 | 26,000 |
1993/11/29 | 399 | 399 | 399 | 399 | 14,000 |
1993/11/26 | 439 | 439 | 424 | 424 | 21,000 |
1993/11/24 | 460 | 460 | 450 | 450 | 13,000 |
1993/11/22 | 460 | 460 | 460 | 460 | 5,000 |
1993/11/19 | 480 | 482 | 480 | 480 | 8,000 |
1993/11/18 | 480 | 480 | 480 | 480 | 3,000 |
1993/11/17 | 490 | 490 | 489 | 489 | 14,000 |
1993/11/16 | 486 | 490 | 477 | 490 | 10,000 |
1993/11/15 | 495 | 500 | 485 | 485 | 17,000 |
1993/11/12 | 465 | 475 | 465 | 475 | 10,000 |
1993/11/11 | 450 | 465 | 450 | 460 | 28,000 |
1993/11/10 | 472 | 472 | 456 | 456 | 27,000 |
1993/11/09 | 470 | 480 | 470 | 472 | 26,000 |
1993/11/08 | 498 | 498 | 479 | 479 | 9,000 |
1993/11/05 | 500 | 506 | 500 | 500 | 20,000 |
1993/11/04 | 529 | 545 | 529 | 538 | 21,000 |
1993/11/02 | 501 | 519 | 501 | 519 | 12,000 |
1993/11/01 | 530 | 530 | 510 | 510 | 5,000 |
1993/10/29 | 531 | 541 | 530 | 530 | 18,000 |
1993/10/28 | 544 | 545 | 526 | 526 | 10,000 |
1993/10/26 | 576 | 576 | 564 | 564 | 20,000 |
1993/10/25 | 576 | 583 | 576 | 583 | 11,000 |
1993/10/22 | 595 | 600 | 595 | 596 | 656,000 |
1993/10/21 | 600 | 600 | 590 | 598 | 6,000 |
1993/10/20 | 575 | 600 | 575 | 599 | 9,000 |
1993/10/19 | 581 | 581 | 571 | 572 | 3,000 |
1993/10/18 | 573 | 581 | 573 | 581 | 12,000 |
1993/10/15 | 567 | 570 | 567 | 570 | 26,000 |
1993/10/14 | 570 | 570 | 565 | 570 | 14,000 |
1993/10/13 | 575 | 575 | 561 | 575 | 10,000 |
1993/10/12 | 584 | 584 | 580 | 580 | 12,000 |
1993/10/08 | 589 | 589 | 580 | 584 | 19,000 |
1993/10/07 | 597 | 597 | 585 | 585 | 18,000 |
1993/10/06 | 590 | 598 | 580 | 597 | 24,000 |
1993/10/05 | 600 | 600 | 590 | 590 | 11,000 |
1993/10/04 | 605 | 605 | 600 | 600 | 110,000 |
1993/10/01 | 589 | 610 | 589 | 610 | 19,000 |
1993/09/30 | 589 | 590 | 589 | 589 | 32,000 |
1993/09/28 | 599 | 599 | 599 | 599 | 2,000 |
1993/09/27 | 600 | 610 | 595 | 600 | 6,000 |
1993/09/24 | 610 | 610 | 610 | 610 | 11,000 |
1993/09/22 | 630 | 630 | 620 | 620 | 11,000 |
1993/09/21 | 625 | 630 | 622 | 625 | 11,000 |
1993/09/20 | 621 | 621 | 621 | 621 | 3,000 |
1993/09/17 | 621 | 624 | 620 | 620 | 9,000 |
1993/09/16 | 621 | 621 | 620 | 620 | 9,000 |
1993/09/14 | 635 | 635 | 629 | 629 | 14,000 |
1993/09/13 | 620 | 620 | 620 | 620 | 4,000 |
1993/09/10 | 642 | 642 | 625 | 625 | 20,000 |
1993/09/09 | 650 | 650 | 641 | 650 | 17,000 |
1993/09/08 | 650 | 650 | 650 | 650 | 6,000 |
1993/09/07 | 660 | 660 | 650 | 651 | 18,000 |
1993/09/06 | 669 | 675 | 660 | 660 | 7,000 |
1993/09/03 | 650 | 659 | 648 | 659 | 26,000 |
1993/09/02 | 653 | 680 | 652 | 680 | 24,000 |
1993/09/01 | 661 | 661 | 648 | 650 | 100,000 |
1993/08/31 | 665 | 665 | 660 | 660 | 7,000 |
1993/08/30 | 668 | 668 | 667 | 667 | 5,000 |
1993/08/27 | 660 | 670 | 660 | 670 | 6,000 |
1993/08/26 | 660 | 670 | 659 | 660 | 13,000 |
1993/08/25 | 660 | 660 | 660 | 660 | 7,000 |
1993/08/24 | 665 | 665 | 660 | 660 | 6,000 |
1993/08/23 | 670 | 670 | 665 | 665 | 3,000 |
1993/08/20 | 695 | 695 | 675 | 680 | 6,000 |
1993/08/19 | 700 | 700 | 700 | 700 | 5,000 |
1993/08/18 | 700 | 704 | 700 | 700 | 35,000 |
1993/08/17 | 693 | 693 | 693 | 693 | 11,000 |
1993/08/16 | 703 | 703 | 703 | 703 | 2,000 |
1993/08/12 | 703 | 705 | 703 | 705 | 9,000 |
1993/08/11 | 674 | 704 | 670 | 704 | 10,000 |
1993/08/10 | 684 | 684 | 674 | 674 | 3,000 |
1993/08/06 | 705 | 705 | 704 | 704 | 2,000 |
1993/08/04 | 700 | 710 | 679 | 705 | 10,000 |
1993/08/03 | 700 | 700 | 700 | 700 | 1,000 |
1993/08/02 | 710 | 710 | 710 | 710 | 2,000 |
1993/07/30 | 689 | 710 | 689 | 710 | 10,000 |
1993/07/29 | 680 | 686 | 680 | 681 | 9,000 |
1993/07/28 | 671 | 680 | 671 | 680 | 5,000 |
1993/07/27 | 652 | 671 | 652 | 671 | 8,000 |
1993/07/26 | 650 | 650 | 650 | 650 | 20,000 |
1993/07/23 | 700 | 701 | 690 | 690 | 21,000 |
1993/07/21 | 710 | 710 | 705 | 705 | 2,000 |
1993/07/20 | 710 | 725 | 710 | 710 | 5,000 |
1993/07/19 | 701 | 710 | 701 | 710 | 4,000 |
1993/07/16 | 708 | 720 | 700 | 700 | 21,000 |
1993/07/15 | 710 | 710 | 700 | 700 | 12,000 |
1993/07/14 | 710 | 710 | 705 | 710 | 14,000 |
1993/07/13 | 712 | 712 | 700 | 700 | 13,000 |
1993/07/12 | 711 | 711 | 710 | 711 | 3,000 |
1993/07/09 | 705 | 710 | 703 | 704 | 10,000 |
1993/07/08 | 700 | 700 | 700 | 700 | 4,000 |
1993/07/07 | 710 | 719 | 700 | 700 | 8,000 |
1993/07/06 | 700 | 710 | 700 | 710 | 7,000 |
1993/07/05 | 700 | 703 | 700 | 701 | 6,000 |
1993/07/02 | 701 | 706 | 700 | 700 | 15,000 |
1993/07/01 | 724 | 724 | 699 | 700 | 11,000 |
1993/06/30 | 734 | 735 | 734 | 734 | 6,000 |
1993/06/28 | 740 | 750 | 740 | 744 | 10,000 |
1993/06/25 | 752 | 767 | 740 | 740 | 15,000 |
1993/06/24 | 731 | 770 | 731 | 751 | 48,000 |
1993/06/23 | 721 | 730 | 719 | 727 | 48,000 |
1993/06/22 | 660 | 669 | 660 | 661 | 15,000 |
1993/06/21 | 729 | 729 | 660 | 660 | 40,000 |
1993/06/18 | 730 | 735 | 710 | 735 | 38,000 |
1993/06/17 | 750 | 750 | 706 | 706 | 37,000 |
1993/06/16 | 679 | 740 | 679 | 740 | 63,000 |
1993/06/15 | 793 | 793 | 745 | 745 | 33,000 |
1993/06/14 | 830 | 840 | 800 | 805 | 54,000 |
1993/06/11 | 800 | 841 | 791 | 810 | 140,000 |
1993/06/10 | 786 | 789 | 760 | 785 | 62,000 |
1993/06/08 | 779 | 779 | 735 | 749 | 122,000 |
1993/06/07 | 769 | 845 | 769 | 810 | 248,000 |
1993/06/04 | 848 | 848 | 830 | 830 | 223,000 |
1993/06/03 | 788 | 788 | 788 | 788 | 100,000 |
1993/06/02 | 655 | 690 | 655 | 688 | 132,000 |
1993/06/01 | 599 | 640 | 599 | 630 | 86,000 |
1993/05/31 | 582 | 599 | 582 | 599 | 19,000 |
1993/05/28 | 605 | 610 | 580 | 580 | 96,000 |
1993/05/27 | 571 | 590 | 571 | 590 | 34,000 |
1993/05/26 | 566 | 566 | 540 | 558 | 29,000 |
1993/05/25 | 575 | 575 | 560 | 560 | 42,000 |
1993/05/24 | 560 | 575 | 560 | 566 | 29,000 |
1993/05/21 | 560 | 560 | 541 | 550 | 37,000 |
1993/05/20 | 571 | 571 | 551 | 551 | 22,000 |
1993/05/19 | 554 | 571 | 554 | 571 | 25,000 |
1993/05/18 | 553 | 572 | 553 | 553 | 49,000 |
1993/05/17 | 575 | 575 | 551 | 551 | 22,000 |
1993/05/14 | 574 | 584 | 571 | 575 | 29,000 |
1993/05/13 | 599 | 599 | 575 | 575 | 27,000 |
1993/05/12 | 600 | 600 | 595 | 599 | 33,000 |
1993/05/11 | 590 | 600 | 590 | 600 | 52,000 |
1993/05/10 | 580 | 580 | 569 | 580 | 74,000 |
1993/05/07 | 588 | 588 | 563 | 571 | 128,000 |
1993/05/06 | 550 | 568 | 535 | 568 | 218,000 |
1993/04/30 | 493 | 540 | 493 | 530 | 132,000 |
1993/04/28 | 489 | 490 | 485 | 485 | 38,000 |
1993/04/27 | 461 | 465 | 461 | 465 | 3,000 |
1993/04/26 | 460 | 470 | 450 | 450 | 27,000 |
1993/04/23 | 471 | 471 | 457 | 457 | 20,000 |
1993/04/22 | 474 | 475 | 471 | 471 | 33,000 |
1993/04/21 | 474 | 485 | 474 | 474 | 47,000 |
1993/04/20 | 474 | 474 | 474 | 474 | 8,000 |
1993/04/19 | 475 | 476 | 473 | 473 | 14,000 |
1993/04/16 | 490 | 490 | 485 | 486 | 23,000 |
1993/04/15 | 495 | 495 | 488 | 490 | 25,000 |
1993/04/14 | 491 | 505 | 490 | 493 | 19,000 |
1993/04/13 | 469 | 490 | 469 | 490 | 39,000 |
1993/04/12 | 483 | 483 | 480 | 480 | 27,000 |
1993/04/09 | 480 | 489 | 475 | 484 | 37,000 |
1993/04/08 | 488 | 490 | 480 | 485 | 28,000 |
1993/04/07 | 470 | 489 | 470 | 488 | 26,000 |
1993/04/06 | 485 | 486 | 470 | 470 | 71,000 |
1993/04/05 | 445 | 480 | 445 | 480 | 61,000 |
1993/04/02 | 442 | 446 | 437 | 445 | 37,000 |
1993/04/01 | 436 | 437 | 427 | 427 | 9,000 |
1993/03/31 | 416 | 436 | 416 | 436 | 18,000 |
1993/03/30 | 430 | 430 | 420 | 426 | 72,000 |
1993/03/29 | 423 | 425 | 420 | 425 | 42,000 |
1993/03/26 | 430 | 430 | 413 | 413 | 17,000 |
1993/03/25 | 436 | 436 | 430 | 430 | 20,000 |
1993/03/24 | 439 | 442 | 436 | 436 | 13,000 |
1993/03/23 | 438 | 440 | 437 | 437 | 36,000 |
1993/03/22 | 419 | 432 | 419 | 432 | 20,000 |
1993/03/19 | 405 | 409 | 399 | 409 | 16,000 |
1993/03/18 | 400 | 407 | 395 | 407 | 39,000 |
1993/03/17 | 381 | 394 | 380 | 390 | 15,000 |
1993/03/16 | 380 | 380 | 380 | 380 | 4,000 |
1993/03/15 | 394 | 399 | 394 | 399 | 11,000 |
1993/03/12 | 409 | 409 | 409 | 409 | 8,000 |
1993/03/11 | 408 | 408 | 405 | 405 | 6,000 |
1993/03/10 | 405 | 406 | 400 | 405 | 21,000 |
1993/03/08 | 370 | 375 | 359 | 375 | 28,000 |
1993/03/05 | 371 | 371 | 370 | 370 | 3,000 |
1993/03/04 | 371 | 371 | 371 | 371 | 11,000 |
1993/03/03 | 383 | 383 | 373 | 383 | 9,000 |
1993/03/02 | 385 | 385 | 383 | 383 | 2,000 |
1993/03/01 | 385 | 385 | 385 | 385 | 1,000 |
1993/02/26 | 399 | 399 | 394 | 394 | 6,000 |
1993/02/25 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/24 | 395 | 395 | 395 | 395 | 2,000 |
1993/02/22 | 405 | 405 | 395 | 395 | 13,000 |
1993/02/19 | 400 | 405 | 400 | 405 | 4,000 |
1993/02/18 | 395 | 395 | 395 | 395 | 1,000 |
1993/02/17 | 395 | 395 | 395 | 395 | 2,000 |
1993/02/16 | 410 | 410 | 410 | 410 | 4,000 |
1993/02/15 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/12 | 410 | 410 | 410 | 410 | 11,000 |
1993/02/10 | 395 | 410 | 395 | 410 | 4,000 |
1993/02/09 | 406 | 406 | 398 | 398 | 12,000 |
1993/02/08 | 406 | 406 | 406 | 406 | 2,000 |
1993/02/05 | 403 | 404 | 403 | 404 | 3,000 |
1993/02/04 | 415 | 415 | 404 | 404 | 5,000 |
1993/02/02 | 408 | 408 | 403 | 403 | 6,000 |
1993/01/29 | 400 | 409 | 400 | 408 | 8,000 |
1993/01/28 | 399 | 400 | 399 | 400 | 7,000 |
1993/01/27 | 399 | 399 | 399 | 399 | 1,000 |
1993/01/26 | 396 | 409 | 396 | 400 | 4,000 |
1993/01/25 | 396 | 396 | 396 | 396 | 2,000 |
1993/01/21 | 401 | 410 | 401 | 410 | 4,000 |
1993/01/20 | 406 | 406 | 401 | 401 | 2,000 |
1993/01/14 | 406 | 406 | 406 | 406 | 5,000 |
1993/01/11 | 431 | 431 | 431 | 431 | 8,000 |
1993/01/08 | 427 | 437 | 427 | 431 | 11,000 |
1993/01/07 | 430 | 430 | 430 | 430 | 2,000 |
1993/01/06 | 420 | 420 | 420 | 420 | 8,000 |
1993/01/05 | 410 | 410 | 410 | 410 | 11,000 |