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 |
---|---|---|---|---|---|
1995/12/29 | 448 | 455 | 448 | 455 | 24,000 |
1995/12/28 | 442 | 457 | 442 | 455 | 37,000 |
1995/12/27 | 440 | 450 | 440 | 442 | 25,000 |
1995/12/26 | 424 | 435 | 423 | 430 | 25,000 |
1995/12/25 | 422 | 430 | 422 | 425 | 6,000 |
1995/12/22 | 418 | 430 | 418 | 422 | 56,000 |
1995/12/21 | 398 | 415 | 398 | 415 | 18,000 |
1995/12/20 | 391 | 398 | 391 | 398 | 8,000 |
1995/12/19 | 397 | 397 | 380 | 390 | 18,000 |
1995/12/18 | 407 | 408 | 401 | 401 | 8,000 |
1995/12/15 | 411 | 411 | 401 | 410 | 18,000 |
1995/12/14 | 410 | 412 | 410 | 412 | 10,000 |
1995/12/13 | 401 | 401 | 401 | 401 | 7,000 |
1995/12/12 | 412 | 415 | 401 | 401 | 5,000 |
1995/12/11 | 415 | 420 | 412 | 412 | 10,000 |
1995/12/08 | 420 | 420 | 415 | 415 | 17,000 |
1995/12/07 | 395 | 410 | 395 | 410 | 19,000 |
1995/12/06 | 395 | 395 | 385 | 395 | 13,000 |
1995/12/05 | 397 | 397 | 395 | 395 | 7,000 |
1995/12/04 | 400 | 400 | 395 | 396 | 24,000 |
1995/12/01 | 400 | 400 | 394 | 395 | 7,000 |
1995/11/30 | 382 | 400 | 382 | 400 | 8,000 |
1995/11/29 | 386 | 386 | 381 | 381 | 6,000 |
1995/11/28 | 380 | 386 | 380 | 386 | 8,000 |
1995/11/27 | 395 | 395 | 394 | 395 | 6,000 |
1995/11/24 | 399 | 405 | 395 | 395 | 24,000 |
1995/11/22 | 400 | 400 | 400 | 400 | 3,000 |
1995/11/21 | 395 | 395 | 395 | 395 | 8,000 |
1995/11/20 | 387 | 390 | 387 | 390 | 8,000 |
1995/11/17 | 369 | 371 | 369 | 371 | 7,000 |
1995/11/16 | 370 | 370 | 365 | 365 | 18,000 |
1995/11/15 | 360 | 369 | 360 | 369 | 13,000 |
1995/11/14 | 363 | 363 | 351 | 360 | 14,000 |
1995/11/13 | 361 | 361 | 361 | 361 | 2,000 |
1995/11/10 | 371 | 375 | 365 | 367 | 12,000 |
1995/11/09 | 374 | 374 | 360 | 374 | 10,000 |
1995/11/08 | 368 | 373 | 360 | 373 | 12,000 |
1995/11/07 | 375 | 375 | 375 | 375 | 2,000 |
1995/11/06 | 375 | 375 | 370 | 370 | 4,000 |
1995/11/02 | 369 | 375 | 365 | 375 | 4,000 |
1995/11/01 | 375 | 375 | 369 | 369 | 4,000 |
1995/10/31 | 365 | 375 | 365 | 375 | 56,000 |
1995/10/30 | 351 | 361 | 351 | 360 | 15,000 |
1995/10/27 | 365 | 365 | 361 | 361 | 7,000 |
1995/10/26 | 367 | 375 | 366 | 375 | 5,000 |
1995/10/25 | 365 | 366 | 365 | 366 | 2,000 |
1995/10/24 | 365 | 365 | 365 | 365 | 3,000 |
1995/10/23 | 365 | 365 | 360 | 365 | 6,000 |
1995/10/20 | 375 | 375 | 370 | 370 | 6,000 |
1995/10/19 | 359 | 370 | 359 | 365 | 10,000 |
1995/10/18 | 375 | 375 | 358 | 358 | 4,000 |
1995/10/17 | 370 | 376 | 370 | 375 | 6,000 |
1995/10/16 | 375 | 375 | 375 | 375 | 1,000 |
1995/10/13 | 375 | 375 | 375 | 375 | 1,000 |
1995/10/11 | 376 | 376 | 370 | 370 | 7,000 |
1995/10/09 | 369 | 371 | 369 | 371 | 2,000 |
1995/10/06 | 370 | 370 | 364 | 367 | 11,000 |
1995/10/05 | 370 | 370 | 370 | 370 | 5,000 |
1995/10/04 | 376 | 376 | 371 | 371 | 9,000 |
1995/09/29 | 372 | 372 | 372 | 372 | 1,000 |
1995/09/28 | 371 | 372 | 371 | 371 | 5,000 |
1995/09/27 | 380 | 380 | 369 | 369 | 7,000 |
1995/09/26 | 384 | 384 | 384 | 384 | 2,000 |
1995/09/22 | 380 | 389 | 380 | 389 | 7,000 |
1995/09/21 | 391 | 391 | 390 | 390 | 16,000 |
1995/09/20 | 405 | 405 | 395 | 395 | 5,000 |
1995/09/19 | 405 | 405 | 393 | 393 | 11,000 |
1995/09/18 | 391 | 391 | 391 | 391 | 8,000 |
1995/09/14 | 405 | 409 | 405 | 409 | 3,000 |
1995/09/13 | 401 | 401 | 395 | 400 | 10,000 |
1995/09/12 | 410 | 410 | 401 | 401 | 6,000 |
1995/09/11 | 387 | 405 | 387 | 405 | 10,000 |
1995/09/08 | 375 | 380 | 375 | 380 | 79,000 |
1995/09/07 | 378 | 378 | 375 | 375 | 36,000 |
1995/09/06 | 385 | 385 | 378 | 378 | 23,000 |
1995/09/05 | 402 | 410 | 400 | 410 | 6,000 |
1995/09/01 | 420 | 420 | 417 | 417 | 5,000 |
1995/08/31 | 405 | 405 | 405 | 405 | 12,000 |
1995/08/30 | 420 | 425 | 420 | 425 | 14,000 |
1995/08/28 | 411 | 411 | 405 | 406 | 3,000 |
1995/08/25 | 426 | 426 | 415 | 415 | 5,000 |
1995/08/24 | 435 | 435 | 426 | 426 | 3,000 |
1995/08/23 | 435 | 435 | 426 | 426 | 17,000 |
1995/08/22 | 416 | 420 | 415 | 416 | 17,000 |
1995/08/21 | 415 | 415 | 415 | 415 | 5,000 |
1995/08/18 | 429 | 430 | 429 | 430 | 4,000 |
1995/08/17 | 440 | 450 | 440 | 440 | 11,000 |
1995/08/16 | 441 | 441 | 440 | 440 | 14,000 |
1995/08/15 | 400 | 405 | 400 | 401 | 16,000 |
1995/08/14 | 393 | 393 | 393 | 393 | 2,000 |
1995/08/11 | 393 | 393 | 393 | 393 | 2,000 |
1995/08/10 | 400 | 400 | 378 | 378 | 9,000 |
1995/08/09 | 391 | 400 | 391 | 395 | 4,000 |
1995/08/08 | 390 | 390 | 390 | 390 | 2,000 |
1995/08/04 | 396 | 396 | 396 | 396 | 1,000 |
1995/08/03 | 382 | 397 | 382 | 397 | 9,000 |
1995/08/02 | 364 | 380 | 364 | 380 | 5,000 |
1995/08/01 | 364 | 364 | 363 | 363 | 42,000 |
1995/07/31 | 355 | 355 | 343 | 350 | 17,000 |
1995/07/28 | 370 | 370 | 355 | 355 | 20,000 |
1995/07/27 | 365 | 365 | 365 | 365 | 6,000 |
1995/07/19 | 400 | 400 | 400 | 400 | 8,000 |
1995/07/18 | 410 | 410 | 409 | 410 | 4,000 |
1995/07/17 | 401 | 410 | 401 | 410 | 3,000 |
1995/07/14 | 400 | 410 | 400 | 410 | 11,000 |
1995/07/13 | 390 | 395 | 384 | 395 | 12,000 |
1995/07/12 | 381 | 390 | 380 | 390 | 9,000 |
1995/07/11 | 390 | 391 | 381 | 381 | 12,000 |
1995/07/10 | 400 | 400 | 390 | 390 | 18,000 |
1995/07/07 | 361 | 379 | 361 | 375 | 27,000 |
1995/07/06 | 330 | 361 | 330 | 360 | 20,000 |
1995/07/04 | 320 | 320 | 320 | 320 | 5,000 |
1995/07/03 | 330 | 330 | 330 | 330 | 26,000 |
1995/06/30 | 328 | 328 | 320 | 320 | 5,000 |
1995/06/29 | 339 | 339 | 339 | 339 | 1,000 |
1995/06/28 | 340 | 340 | 340 | 340 | 5,000 |
1995/06/27 | 341 | 341 | 331 | 331 | 3,000 |
1995/06/26 | 323 | 336 | 323 | 336 | 11,000 |
1995/06/23 | 313 | 318 | 313 | 318 | 8,000 |
1995/06/22 | 321 | 321 | 318 | 318 | 6,000 |
1995/06/21 | 319 | 319 | 319 | 319 | 4,000 |
1995/06/20 | 324 | 324 | 320 | 320 | 5,000 |
1995/06/19 | 326 | 326 | 326 | 326 | 7,000 |
1995/06/16 | 328 | 336 | 328 | 336 | 7,000 |
1995/06/15 | 320 | 325 | 320 | 325 | 10,000 |
1995/06/14 | 300 | 300 | 290 | 300 | 7,000 |
1995/06/13 | 310 | 310 | 300 | 300 | 18,000 |
1995/06/12 | 330 | 335 | 330 | 330 | 22,000 |
1995/06/09 | 356 | 356 | 345 | 345 | 16,000 |
1995/06/08 | 351 | 351 | 351 | 351 | 4,000 |
1995/06/06 | 350 | 367 | 350 | 366 | 6,000 |
1995/06/05 | 368 | 368 | 350 | 350 | 10,000 |
1995/06/02 | 345 | 368 | 345 | 368 | 29,000 |
1995/06/01 | 348 | 348 | 340 | 345 | 20,000 |
1995/05/31 | 359 | 359 | 345 | 345 | 10,000 |
1995/05/30 | 372 | 372 | 371 | 372 | 14,000 |
1995/05/29 | 369 | 371 | 359 | 371 | 13,000 |
1995/05/26 | 375 | 375 | 370 | 370 | 21,000 |
1995/05/25 | 380 | 380 | 375 | 380 | 14,000 |
1995/05/24 | 382 | 382 | 375 | 380 | 32,000 |
1995/05/23 | 381 | 382 | 380 | 382 | 3,000 |
1995/05/22 | 399 | 399 | 380 | 380 | 7,000 |
1995/05/19 | 401 | 401 | 400 | 400 | 3,000 |
1995/05/18 | 400 | 406 | 400 | 400 | 8,000 |
1995/05/17 | 415 | 415 | 415 | 415 | 1,000 |
1995/05/15 | 405 | 405 | 405 | 405 | 5,000 |
1995/05/11 | 445 | 445 | 445 | 445 | 2,000 |
1995/05/10 | 447 | 447 | 447 | 447 | 4,000 |
1995/05/09 | 456 | 456 | 456 | 456 | 5,000 |
1995/05/08 | 455 | 456 | 450 | 456 | 8,000 |
1995/05/01 | 450 | 460 | 450 | 460 | 41,000 |
1995/04/27 | 450 | 450 | 450 | 450 | 2,000 |
1995/04/26 | 450 | 450 | 450 | 450 | 2,000 |
1995/04/25 | 455 | 456 | 455 | 456 | 2,000 |
1995/04/24 | 454 | 459 | 454 | 457 | 4,000 |
1995/04/21 | 450 | 455 | 445 | 454 | 10,000 |
1995/04/20 | 449 | 449 | 449 | 449 | 4,000 |
1995/04/19 | 420 | 430 | 419 | 430 | 6,000 |
1995/04/18 | 420 | 420 | 415 | 415 | 3,000 |
1995/04/17 | 419 | 420 | 419 | 420 | 2,000 |
1995/04/14 | 423 | 430 | 423 | 428 | 4,000 |
1995/04/13 | 423 | 423 | 423 | 423 | 10,000 |
1995/04/12 | 429 | 438 | 429 | 438 | 5,000 |
1995/04/11 | 421 | 421 | 420 | 420 | 3,000 |
1995/04/10 | 420 | 420 | 420 | 420 | 2,000 |
1995/04/07 | 439 | 439 | 434 | 435 | 5,000 |
1995/04/06 | 425 | 425 | 425 | 425 | 1,000 |
1995/04/05 | 416 | 417 | 415 | 415 | 17,000 |
1995/04/04 | 415 | 416 | 415 | 416 | 10,000 |
1995/04/03 | 450 | 455 | 450 | 455 | 6,000 |
1995/03/31 | 464 | 464 | 460 | 460 | 13,000 |
1995/03/30 | 450 | 450 | 444 | 444 | 4,000 |
1995/03/29 | 445 | 445 | 445 | 445 | 11,000 |
1995/03/27 | 379 | 391 | 369 | 391 | 18,000 |
1995/03/24 | 383 | 383 | 379 | 379 | 9,000 |
1995/03/23 | 390 | 395 | 390 | 393 | 17,000 |
1995/03/22 | 400 | 400 | 400 | 400 | 9,000 |
1995/03/20 | 420 | 420 | 415 | 415 | 17,000 |
1995/03/17 | 420 | 420 | 420 | 420 | 7,000 |
1995/03/16 | 421 | 421 | 420 | 420 | 5,000 |
1995/03/15 | 420 | 420 | 415 | 420 | 5,000 |
1995/03/14 | 420 | 420 | 420 | 420 | 2,000 |
1995/03/13 | 425 | 425 | 400 | 410 | 18,000 |
1995/03/10 | 419 | 423 | 417 | 420 | 54,000 |
1995/03/09 | 430 | 430 | 420 | 420 | 23,000 |
1995/03/08 | 426 | 430 | 426 | 430 | 4,000 |
1995/03/07 | 445 | 445 | 435 | 435 | 31,000 |
1995/03/06 | 426 | 435 | 424 | 435 | 13,000 |
1995/03/03 | 434 | 441 | 430 | 430 | 6,000 |
1995/03/02 | 429 | 429 | 429 | 429 | 5,000 |
1995/03/01 | 430 | 435 | 429 | 429 | 39,000 |
1995/02/28 | 437 | 439 | 430 | 430 | 31,000 |
1995/02/27 | 440 | 443 | 430 | 432 | 14,000 |
1995/02/24 | 455 | 455 | 450 | 450 | 7,000 |
1995/02/23 | 457 | 457 | 455 | 455 | 6,000 |
1995/02/22 | 469 | 469 | 469 | 469 | 2,000 |
1995/02/21 | 465 | 467 | 456 | 465 | 7,000 |
1995/02/20 | 469 | 469 | 469 | 469 | 2,000 |
1995/02/17 | 450 | 460 | 450 | 460 | 6,000 |
1995/02/16 | 451 | 451 | 451 | 451 | 12,000 |
1995/02/15 | 465 | 465 | 456 | 456 | 4,000 |
1995/02/14 | 470 | 470 | 460 | 470 | 4,000 |
1995/02/13 | 460 | 470 | 455 | 470 | 12,000 |
1995/02/10 | 461 | 469 | 460 | 460 | 4,000 |
1995/02/09 | 459 | 459 | 459 | 459 | 4,000 |
1995/02/08 | 482 | 482 | 468 | 469 | 125,000 |
1995/02/07 | 477 | 482 | 477 | 482 | 7,000 |
1995/02/06 | 486 | 486 | 471 | 472 | 9,000 |
1995/02/03 | 496 | 499 | 481 | 481 | 12,000 |
1995/02/02 | 480 | 480 | 471 | 471 | 14,000 |
1995/02/01 | 485 | 500 | 480 | 500 | 20,000 |
1995/01/31 | 478 | 480 | 468 | 480 | 21,000 |
1995/01/30 | 471 | 477 | 466 | 477 | 10,000 |
1995/01/27 | 477 | 477 | 470 | 470 | 29,000 |
1995/01/26 | 476 | 486 | 476 | 476 | 14,000 |
1995/01/25 | 460 | 480 | 460 | 475 | 27,000 |
1995/01/24 | 445 | 460 | 445 | 460 | 14,000 |
1995/01/23 | 460 | 460 | 445 | 445 | 30,000 |
1995/01/20 | 500 | 500 | 480 | 480 | 16,000 |
1995/01/19 | 491 | 500 | 490 | 500 | 20,000 |
1995/01/18 | 491 | 493 | 491 | 493 | 9,000 |
1995/01/17 | 503 | 503 | 498 | 498 | 23,000 |
1995/01/13 | 511 | 511 | 501 | 505 | 21,000 |
1995/01/12 | 515 | 525 | 510 | 510 | 12,000 |
1995/01/11 | 520 | 520 | 515 | 515 | 9,000 |
1995/01/10 | 512 | 513 | 512 | 513 | 6,000 |
1995/01/09 | 519 | 519 | 503 | 503 | 21,000 |
1995/01/06 | 540 | 540 | 520 | 520 | 23,000 |
1995/01/05 | 548 | 548 | 530 | 530 | 4,000 |