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 |
---|---|---|---|---|---|
1994/12/30 | 520 | 548 | 520 | 548 | 5,000 |
1994/12/29 | 549 | 549 | 549 | 549 | 3,000 |
1994/12/28 | 550 | 550 | 550 | 550 | 7,000 |
1994/12/27 | 540 | 550 | 540 | 550 | 10,000 |
1994/12/26 | 536 | 550 | 536 | 540 | 17,000 |
1994/12/22 | 516 | 523 | 516 | 523 | 10,000 |
1994/12/21 | 530 | 530 | 513 | 513 | 4,000 |
1994/12/20 | 528 | 540 | 523 | 540 | 24,000 |
1994/12/19 | 522 | 530 | 522 | 530 | 40,000 |
1994/12/16 | 503 | 522 | 502 | 522 | 4,000 |
1994/12/15 | 502 | 502 | 502 | 502 | 2,000 |
1994/12/14 | 501 | 501 | 500 | 501 | 11,000 |
1994/12/13 | 501 | 504 | 500 | 500 | 7,000 |
1994/12/12 | 529 | 529 | 510 | 510 | 5,000 |
1994/12/09 | 511 | 511 | 500 | 500 | 12,000 |
1994/12/08 | 524 | 525 | 520 | 525 | 17,000 |
1994/12/07 | 533 | 533 | 530 | 530 | 8,000 |
1994/12/06 | 532 | 535 | 532 | 533 | 5,000 |
1994/12/05 | 531 | 531 | 530 | 530 | 5,000 |
1994/12/02 | 525 | 530 | 525 | 530 | 19,000 |
1994/12/01 | 530 | 531 | 526 | 526 | 18,000 |
1994/11/30 | 521 | 550 | 521 | 550 | 15,000 |
1994/11/29 | 530 | 530 | 520 | 520 | 9,000 |
1994/11/28 | 506 | 506 | 506 | 506 | 2,000 |
1994/11/25 | 490 | 500 | 490 | 500 | 22,000 |
1994/11/24 | 500 | 500 | 490 | 499 | 21,000 |
1994/11/22 | 525 | 525 | 520 | 520 | 9,000 |
1994/11/21 | 530 | 530 | 525 | 525 | 5,000 |
1994/11/18 | 530 | 530 | 525 | 525 | 9,000 |
1994/11/17 | 533 | 535 | 530 | 530 | 12,000 |
1994/11/16 | 532 | 536 | 532 | 532 | 13,000 |
1994/11/15 | 532 | 532 | 532 | 532 | 2,000 |
1994/11/14 | 531 | 531 | 531 | 531 | 3,000 |
1994/11/11 | 531 | 540 | 530 | 540 | 16,000 |
1994/11/10 | 547 | 547 | 530 | 530 | 6,000 |
1994/11/09 | 567 | 567 | 567 | 567 | 14,000 |
1994/11/08 | 570 | 570 | 568 | 568 | 16,000 |
1994/11/07 | 571 | 571 | 570 | 570 | 8,000 |
1994/11/04 | 577 | 580 | 570 | 575 | 23,000 |
1994/11/02 | 576 | 576 | 560 | 560 | 19,000 |
1994/11/01 | 536 | 556 | 536 | 556 | 19,000 |
1994/10/31 | 535 | 535 | 531 | 535 | 28,000 |
1994/10/28 | 545 | 545 | 540 | 540 | 8,000 |
1994/10/27 | 550 | 550 | 545 | 546 | 17,000 |
1994/10/26 | 551 | 551 | 551 | 551 | 6,000 |
1994/10/25 | 552 | 552 | 552 | 552 | 2,000 |
1994/10/24 | 551 | 551 | 551 | 551 | 3,000 |
1994/10/21 | 561 | 561 | 551 | 551 | 22,000 |
1994/10/20 | 557 | 558 | 550 | 555 | 22,000 |
1994/10/19 | 574 | 574 | 560 | 560 | 6,000 |
1994/10/18 | 579 | 579 | 564 | 564 | 24,000 |
1994/10/17 | 572 | 572 | 571 | 571 | 5,000 |
1994/10/14 | 576 | 576 | 552 | 552 | 37,000 |
1994/10/13 | 552 | 570 | 552 | 570 | 46,000 |
1994/10/12 | 540 | 551 | 535 | 551 | 34,000 |
1994/10/11 | 536 | 537 | 534 | 535 | 16,000 |
1994/10/07 | 530 | 545 | 530 | 540 | 14,000 |
1994/10/06 | 528 | 533 | 528 | 530 | 10,000 |
1994/10/05 | 530 | 540 | 528 | 528 | 21,000 |
1994/10/04 | 535 | 535 | 530 | 532 | 9,000 |
1994/10/03 | 540 | 540 | 535 | 535 | 7,000 |
1994/09/30 | 560 | 560 | 555 | 555 | 8,000 |
1994/09/29 | 535 | 551 | 535 | 550 | 13,000 |
1994/09/28 | 540 | 540 | 531 | 533 | 5,000 |
1994/09/27 | 550 | 550 | 540 | 540 | 12,000 |
1994/09/26 | 550 | 550 | 525 | 525 | 17,000 |
1994/09/22 | 549 | 550 | 549 | 550 | 4,000 |
1994/09/21 | 536 | 550 | 536 | 550 | 15,000 |
1994/09/20 | 521 | 540 | 521 | 540 | 18,000 |
1994/09/19 | 534 | 534 | 520 | 520 | 22,000 |
1994/09/16 | 530 | 540 | 520 | 535 | 27,000 |
1994/09/14 | 550 | 555 | 540 | 540 | 42,000 |
1994/09/13 | 561 | 566 | 550 | 555 | 59,000 |
1994/09/12 | 576 | 576 | 576 | 576 | 9,000 |
1994/09/09 | 594 | 594 | 590 | 590 | 10,000 |
1994/09/08 | 575 | 581 | 575 | 577 | 10,000 |
1994/09/07 | 597 | 597 | 576 | 595 | 17,000 |
1994/09/06 | 596 | 597 | 596 | 597 | 11,000 |
1994/09/05 | 612 | 612 | 595 | 595 | 13,000 |
1994/09/02 | 602 | 610 | 602 | 610 | 39,000 |
1994/09/01 | 600 | 610 | 600 | 609 | 12,000 |
1994/08/31 | 600 | 600 | 600 | 600 | 12,000 |
1994/08/30 | 640 | 640 | 630 | 630 | 4,000 |
1994/08/29 | 642 | 642 | 640 | 640 | 11,000 |
1994/08/26 | 640 | 650 | 640 | 640 | 11,000 |
1994/08/25 | 641 | 642 | 641 | 642 | 6,000 |
1994/08/24 | 650 | 650 | 640 | 650 | 11,000 |
1994/08/23 | 650 | 655 | 650 | 655 | 5,000 |
1994/08/22 | 659 | 660 | 650 | 660 | 16,000 |
1994/08/19 | 660 | 660 | 659 | 659 | 6,000 |
1994/08/17 | 669 | 669 | 662 | 662 | 17,000 |
1994/08/16 | 663 | 680 | 660 | 670 | 60,000 |
1994/08/15 | 670 | 670 | 665 | 670 | 7,000 |
1994/08/12 | 660 | 675 | 660 | 675 | 5,000 |
1994/08/11 | 670 | 670 | 661 | 665 | 18,000 |
1994/08/10 | 672 | 675 | 672 | 675 | 4,000 |
1994/08/09 | 680 | 680 | 672 | 672 | 17,000 |
1994/08/08 | 680 | 690 | 680 | 690 | 4,000 |
1994/08/05 | 698 | 698 | 670 | 670 | 15,000 |
1994/08/04 | 699 | 700 | 693 | 699 | 8,000 |
1994/08/03 | 663 | 693 | 663 | 693 | 8,000 |
1994/08/02 | 661 | 662 | 660 | 661 | 18,000 |
1994/08/01 | 670 | 673 | 656 | 660 | 16,000 |
1994/07/29 | 690 | 690 | 678 | 678 | 25,000 |
1994/07/28 | 693 | 693 | 670 | 680 | 63,000 |
1994/07/27 | 690 | 700 | 690 | 693 | 61,000 |
1994/07/26 | 691 | 709 | 691 | 695 | 48,000 |
1994/07/25 | 714 | 714 | 690 | 691 | 30,000 |
1994/07/22 | 698 | 730 | 698 | 714 | 55,000 |
1994/07/21 | 701 | 705 | 686 | 698 | 64,000 |
1994/07/20 | 730 | 730 | 711 | 720 | 54,000 |
1994/07/19 | 740 | 745 | 720 | 730 | 124,000 |
1994/07/18 | 710 | 740 | 708 | 740 | 48,000 |
1994/07/15 | 750 | 750 | 713 | 713 | 78,000 |
1994/07/14 | 716 | 745 | 713 | 744 | 266,000 |
1994/07/13 | 717 | 719 | 701 | 706 | 83,000 |
1994/07/12 | 670 | 720 | 670 | 711 | 153,000 |
1994/07/11 | 660 | 689 | 660 | 680 | 23,000 |
1994/07/08 | 690 | 690 | 670 | 670 | 31,000 |
1994/07/07 | 661 | 680 | 661 | 680 | 21,000 |
1994/07/06 | 700 | 700 | 670 | 670 | 59,000 |
1994/07/05 | 690 | 700 | 690 | 700 | 114,000 |
1994/07/04 | 675 | 680 | 670 | 680 | 36,000 |
1994/07/01 | 660 | 680 | 650 | 652 | 38,000 |
1994/06/30 | 609 | 650 | 609 | 650 | 51,000 |
1994/06/29 | 627 | 627 | 610 | 610 | 19,000 |
1994/06/28 | 616 | 625 | 616 | 617 | 21,000 |
1994/06/27 | 616 | 616 | 594 | 600 | 47,000 |
1994/06/24 | 638 | 638 | 621 | 635 | 41,000 |
1994/06/23 | 640 | 648 | 638 | 638 | 47,000 |
1994/06/22 | 610 | 630 | 610 | 630 | 58,000 |
1994/06/21 | 621 | 631 | 616 | 630 | 64,000 |
1994/06/20 | 680 | 680 | 651 | 651 | 28,000 |
1994/06/17 | 680 | 700 | 680 | 681 | 212,000 |
1994/06/16 | 650 | 710 | 649 | 675 | 285,000 |
1994/06/15 | 599 | 650 | 599 | 650 | 202,000 |
1994/06/14 | 565 | 585 | 565 | 580 | 68,000 |
1994/06/13 | 569 | 570 | 561 | 570 | 20,000 |
1994/06/10 | 555 | 570 | 555 | 570 | 56,000 |
1994/06/09 | 569 | 570 | 551 | 551 | 67,000 |
1994/06/08 | 564 | 570 | 564 | 570 | 17,000 |
1994/06/07 | 559 | 564 | 559 | 564 | 8,000 |
1994/06/06 | 550 | 565 | 550 | 565 | 9,000 |
1994/06/03 | 563 | 563 | 555 | 555 | 7,000 |
1994/06/02 | 575 | 578 | 553 | 553 | 91,000 |
1994/06/01 | 550 | 575 | 540 | 575 | 31,000 |
1994/05/31 | 549 | 550 | 540 | 550 | 25,000 |
1994/05/30 | 550 | 550 | 540 | 550 | 18,000 |
1994/05/27 | 530 | 550 | 530 | 550 | 13,000 |
1994/05/26 | 560 | 560 | 540 | 540 | 4,000 |
1994/05/25 | 558 | 559 | 558 | 559 | 7,000 |
1994/05/24 | 558 | 560 | 550 | 560 | 58,000 |
1994/05/23 | 556 | 556 | 555 | 556 | 12,000 |
1994/05/20 | 530 | 530 | 506 | 526 | 30,000 |
1994/05/18 | 535 | 535 | 535 | 535 | 5,000 |
1994/05/17 | 536 | 540 | 536 | 540 | 7,000 |
1994/05/16 | 540 | 540 | 538 | 540 | 13,000 |
1994/05/13 | 559 | 559 | 537 | 537 | 38,000 |
1994/05/12 | 546 | 560 | 546 | 560 | 6,000 |
1994/05/11 | 553 | 553 | 546 | 546 | 5,000 |
1994/05/10 | 565 | 565 | 563 | 563 | 7,000 |
1994/05/09 | 559 | 572 | 559 | 571 | 35,000 |
1994/05/06 | 545 | 560 | 545 | 560 | 6,000 |
1994/05/02 | 546 | 555 | 531 | 555 | 29,000 |
1994/04/28 | 535 | 536 | 535 | 536 | 13,000 |
1994/04/27 | 548 | 548 | 548 | 548 | 4,000 |
1994/04/26 | 559 | 559 | 538 | 538 | 16,000 |
1994/04/25 | 560 | 560 | 550 | 550 | 30,000 |
1994/04/22 | 558 | 560 | 540 | 560 | 41,000 |
1994/04/21 | 540 | 540 | 540 | 540 | 2,000 |
1994/04/20 | 555 | 560 | 545 | 550 | 12,000 |
1994/04/19 | 560 | 566 | 550 | 555 | 8,000 |
1994/04/18 | 564 | 570 | 564 | 570 | 21,000 |
1994/04/15 | 560 | 565 | 555 | 565 | 11,000 |
1994/04/14 | 567 | 567 | 545 | 548 | 28,000 |
1994/04/13 | 530 | 557 | 530 | 557 | 27,000 |
1994/04/12 | 541 | 548 | 538 | 538 | 8,000 |
1994/04/11 | 547 | 550 | 547 | 550 | 3,000 |
1994/04/08 | 549 | 549 | 525 | 541 | 12,000 |
1994/04/07 | 521 | 550 | 521 | 550 | 9,000 |
1994/04/06 | 523 | 523 | 520 | 520 | 3,000 |
1994/04/05 | 513 | 513 | 513 | 513 | 3,000 |
1994/04/01 | 505 | 533 | 505 | 533 | 16,000 |
1994/03/31 | 515 | 515 | 510 | 510 | 4,000 |
1994/03/30 | 549 | 549 | 520 | 520 | 9,000 |
1994/03/29 | 550 | 550 | 544 | 550 | 11,000 |
1994/03/28 | 550 | 550 | 549 | 549 | 15,000 |
1994/03/25 | 540 | 540 | 540 | 540 | 1,000 |
1994/03/24 | 530 | 540 | 530 | 540 | 9,000 |
1994/03/23 | 535 | 535 | 535 | 535 | 16,000 |
1994/03/22 | 560 | 560 | 531 | 535 | 13,000 |
1994/03/18 | 551 | 560 | 546 | 560 | 24,000 |
1994/03/17 | 552 | 559 | 546 | 558 | 44,000 |
1994/03/16 | 520 | 551 | 520 | 551 | 44,000 |
1994/03/15 | 512 | 530 | 512 | 528 | 23,000 |
1994/03/14 | 503 | 520 | 503 | 520 | 33,000 |
1994/03/11 | 506 | 510 | 503 | 503 | 21,000 |
1994/03/10 | 501 | 501 | 501 | 501 | 10,000 |
1994/03/09 | 505 | 506 | 492 | 492 | 35,000 |
1994/03/08 | 519 | 520 | 506 | 520 | 7,000 |
1994/03/07 | 510 | 520 | 506 | 519 | 15,000 |
1994/03/04 | 510 | 510 | 502 | 502 | 3,000 |
1994/03/03 | 500 | 501 | 500 | 501 | 6,000 |
1994/03/02 | 520 | 520 | 495 | 496 | 14,000 |
1994/03/01 | 530 | 530 | 529 | 530 | 8,000 |
1994/02/28 | 506 | 530 | 506 | 530 | 8,000 |
1994/02/25 | 500 | 511 | 500 | 511 | 9,000 |
1994/02/24 | 510 | 530 | 510 | 511 | 6,000 |
1994/02/23 | 486 | 499 | 486 | 497 | 7,000 |
1994/02/22 | 500 | 500 | 485 | 485 | 34,000 |
1994/02/21 | 499 | 499 | 489 | 490 | 5,000 |
1994/02/18 | 499 | 500 | 499 | 500 | 4,000 |
1994/02/17 | 506 | 506 | 500 | 500 | 12,000 |
1994/02/16 | 501 | 505 | 501 | 505 | 3,000 |
1994/02/15 | 490 | 500 | 490 | 500 | 16,000 |
1994/02/14 | 544 | 544 | 512 | 515 | 24,000 |
1994/02/10 | 545 | 550 | 525 | 550 | 9,000 |
1994/02/09 | 550 | 550 | 530 | 530 | 9,000 |
1994/02/08 | 545 | 565 | 545 | 560 | 24,000 |
1994/02/04 | 536 | 549 | 536 | 545 | 16,000 |
1994/02/03 | 538 | 538 | 536 | 536 | 4,000 |
1994/02/02 | 530 | 548 | 520 | 548 | 12,000 |
1994/02/01 | 552 | 554 | 545 | 550 | 63,000 |
1994/01/28 | 500 | 510 | 480 | 482 | 34,000 |
1994/01/27 | 490 | 500 | 485 | 500 | 18,000 |
1994/01/26 | 465 | 490 | 465 | 485 | 56,000 |
1994/01/25 | 474 | 475 | 460 | 460 | 27,000 |
1994/01/21 | 496 | 514 | 496 | 514 | 9,000 |
1994/01/20 | 526 | 526 | 500 | 500 | 22,000 |
1994/01/19 | 506 | 520 | 505 | 520 | 12,000 |
1994/01/18 | 511 | 515 | 500 | 505 | 17,000 |
1994/01/17 | 530 | 530 | 526 | 526 | 10,000 |
1994/01/14 | 535 | 545 | 520 | 521 | 16,000 |
1994/01/13 | 532 | 550 | 532 | 535 | 11,000 |
1994/01/12 | 521 | 530 | 496 | 530 | 29,000 |
1994/01/11 | 516 | 520 | 500 | 520 | 32,000 |
1994/01/10 | 480 | 491 | 480 | 491 | 20,000 |
1994/01/07 | 464 | 470 | 464 | 467 | 32,000 |
1994/01/05 | 426 | 426 | 426 | 426 | 1,000 |
1994/01/04 | 425 | 426 | 425 | 426 | 3,000 |