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 |
|---|---|---|---|---|---|
| 1996/12/30 | 391 | 391 | 391 | 391 | 2,000 |
| 1996/12/27 | 399 | 399 | 390 | 390 | 4,000 |
| 1996/12/26 | 393 | 393 | 390 | 390 | 14,000 |
| 1996/12/25 | 392 | 392 | 390 | 390 | 8,000 |
| 1996/12/24 | 407 | 407 | 400 | 400 | 10,000 |
| 1996/12/20 | 388 | 395 | 383 | 392 | 23,000 |
| 1996/12/19 | 400 | 401 | 381 | 381 | 22,000 |
| 1996/12/18 | 406 | 406 | 401 | 401 | 29,000 |
| 1996/12/17 | 410 | 415 | 405 | 406 | 24,000 |
| 1996/12/16 | 430 | 430 | 421 | 421 | 6,000 |
| 1996/12/13 | 430 | 430 | 430 | 430 | 29,000 |
| 1996/12/12 | 450 | 450 | 440 | 440 | 12,000 |
| 1996/12/11 | 461 | 461 | 450 | 450 | 6,000 |
| 1996/12/10 | 457 | 462 | 457 | 460 | 4,000 |
| 1996/12/09 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/12/06 | 480 | 480 | 450 | 450 | 5,000 |
| 1996/12/05 | 450 | 461 | 450 | 460 | 22,000 |
| 1996/12/04 | 451 | 452 | 451 | 452 | 6,000 |
| 1996/12/03 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/12/02 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/11/29 | 480 | 480 | 480 | 480 | 4,000 |
| 1996/11/27 | 498 | 498 | 480 | 480 | 6,000 |
| 1996/11/26 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/11/22 | 475 | 475 | 470 | 470 | 3,000 |
| 1996/11/21 | 474 | 475 | 470 | 475 | 8,000 |
| 1996/11/20 | 471 | 475 | 471 | 475 | 2,000 |
| 1996/11/19 | 470 | 470 | 470 | 470 | 12,000 |
| 1996/11/18 | 472 | 472 | 470 | 470 | 3,000 |
| 1996/11/15 | 472 | 475 | 471 | 473 | 7,000 |
| 1996/11/14 | 479 | 479 | 471 | 471 | 5,000 |
| 1996/11/13 | 487 | 487 | 480 | 480 | 8,000 |
| 1996/11/12 | 495 | 495 | 486 | 486 | 7,000 |
| 1996/11/11 | 500 | 505 | 498 | 498 | 19,000 |
| 1996/11/08 | 476 | 485 | 475 | 485 | 27,000 |
| 1996/11/07 | 485 | 485 | 473 | 473 | 39,000 |
| 1996/11/06 | 480 | 490 | 480 | 490 | 12,000 |
| 1996/11/05 | 475 | 476 | 470 | 476 | 11,000 |
| 1996/11/01 | 486 | 487 | 465 | 475 | 23,000 |
| 1996/10/31 | 490 | 490 | 485 | 485 | 6,000 |
| 1996/10/30 | 503 | 503 | 490 | 490 | 6,000 |
| 1996/10/29 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/10/28 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/10/25 | 485 | 485 | 481 | 481 | 19,000 |
| 1996/10/24 | 481 | 500 | 481 | 485 | 15,000 |
| 1996/10/23 | 483 | 485 | 483 | 485 | 19,000 |
| 1996/10/22 | 495 | 495 | 482 | 482 | 13,000 |
| 1996/10/21 | 515 | 515 | 501 | 510 | 4,000 |
| 1996/10/18 | 513 | 515 | 510 | 515 | 9,000 |
| 1996/10/17 | 513 | 513 | 513 | 513 | 1,000 |
| 1996/10/16 | 500 | 509 | 495 | 509 | 10,000 |
| 1996/10/15 | 500 | 500 | 495 | 495 | 10,000 |
| 1996/10/14 | 486 | 490 | 480 | 480 | 11,000 |
| 1996/10/11 | 503 | 503 | 500 | 500 | 10,000 |
| 1996/10/09 | 504 | 504 | 503 | 503 | 10,000 |
| 1996/10/08 | 503 | 510 | 503 | 503 | 5,000 |
| 1996/10/07 | 505 | 505 | 501 | 505 | 6,000 |
| 1996/10/04 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/10/03 | 520 | 520 | 510 | 510 | 20,000 |
| 1996/10/02 | 506 | 510 | 505 | 510 | 10,000 |
| 1996/10/01 | 510 | 510 | 503 | 506 | 31,000 |
| 1996/09/30 | 509 | 515 | 509 | 511 | 12,000 |
| 1996/09/27 | 509 | 509 | 509 | 509 | 1,000 |
| 1996/09/26 | 505 | 515 | 505 | 508 | 11,000 |
| 1996/09/25 | 506 | 506 | 503 | 505 | 10,000 |
| 1996/09/24 | 513 | 515 | 504 | 505 | 19,000 |
| 1996/09/20 | 515 | 515 | 512 | 513 | 8,000 |
| 1996/09/19 | 517 | 517 | 515 | 515 | 2,000 |
| 1996/09/18 | 517 | 517 | 517 | 517 | 7,000 |
| 1996/09/17 | 530 | 530 | 530 | 530 | 30,000 |
| 1996/09/13 | 510 | 520 | 510 | 520 | 10,000 |
| 1996/09/12 | 525 | 525 | 520 | 520 | 8,000 |
| 1996/09/11 | 519 | 519 | 518 | 518 | 2,000 |
| 1996/09/10 | 548 | 549 | 529 | 529 | 4,000 |
| 1996/09/09 | 530 | 549 | 530 | 549 | 5,000 |
| 1996/09/06 | 547 | 547 | 530 | 530 | 9,000 |
| 1996/09/05 | 549 | 558 | 540 | 558 | 6,000 |
| 1996/09/04 | 575 | 580 | 538 | 539 | 75,000 |
| 1996/09/03 | 501 | 590 | 501 | 568 | 217,000 |
| 1996/09/02 | 526 | 550 | 508 | 508 | 19,000 |
| 1996/08/30 | 500 | 520 | 500 | 515 | 10,000 |
| 1996/08/29 | 500 | 510 | 500 | 500 | 17,000 |
| 1996/08/28 | 500 | 510 | 500 | 510 | 32,000 |
| 1996/08/27 | 501 | 501 | 494 | 496 | 14,000 |
| 1996/08/26 | 539 | 539 | 533 | 533 | 2,000 |
| 1996/08/23 | 540 | 540 | 539 | 539 | 3,000 |
| 1996/08/22 | 520 | 560 | 520 | 550 | 49,000 |
| 1996/08/21 | 501 | 520 | 501 | 520 | 4,000 |
| 1996/08/20 | 510 | 510 | 500 | 500 | 11,000 |
| 1996/08/19 | 501 | 505 | 500 | 500 | 14,000 |
| 1996/08/16 | 501 | 501 | 500 | 500 | 3,000 |
| 1996/08/15 | 500 | 510 | 500 | 500 | 10,000 |
| 1996/08/14 | 490 | 495 | 490 | 490 | 8,000 |
| 1996/08/13 | 485 | 490 | 485 | 490 | 5,000 |
| 1996/08/12 | 486 | 486 | 485 | 485 | 8,000 |
| 1996/08/09 | 520 | 520 | 490 | 490 | 14,000 |
| 1996/08/08 | 509 | 510 | 500 | 500 | 19,000 |
| 1996/08/07 | 509 | 509 | 509 | 509 | 19,000 |
| 1996/08/06 | 510 | 510 | 509 | 509 | 7,000 |
| 1996/08/05 | 505 | 510 | 505 | 510 | 7,000 |
| 1996/08/02 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/08/01 | 495 | 505 | 495 | 505 | 12,000 |
| 1996/07/31 | 500 | 505 | 495 | 495 | 31,000 |
| 1996/07/30 | 500 | 500 | 500 | 500 | 10,000 |
| 1996/07/29 | 509 | 510 | 502 | 502 | 15,000 |
| 1996/07/26 | 507 | 519 | 507 | 519 | 7,000 |
| 1996/07/25 | 500 | 510 | 500 | 507 | 15,000 |
| 1996/07/24 | 510 | 510 | 500 | 500 | 32,000 |
| 1996/07/23 | 510 | 510 | 500 | 500 | 16,000 |
| 1996/07/22 | 529 | 529 | 520 | 520 | 14,000 |
| 1996/07/19 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/07/18 | 530 | 540 | 530 | 530 | 9,000 |
| 1996/07/17 | 545 | 545 | 525 | 540 | 18,000 |
| 1996/07/16 | 542 | 542 | 535 | 535 | 15,000 |
| 1996/07/15 | 542 | 542 | 542 | 542 | 3,000 |
| 1996/07/12 | 543 | 543 | 542 | 542 | 15,000 |
| 1996/07/10 | 546 | 546 | 542 | 542 | 10,000 |
| 1996/07/09 | 541 | 549 | 541 | 543 | 8,000 |
| 1996/07/08 | 550 | 550 | 540 | 550 | 13,000 |
| 1996/07/05 | 559 | 560 | 558 | 558 | 10,000 |
| 1996/07/04 | 561 | 561 | 558 | 558 | 33,000 |
| 1996/07/03 | 567 | 567 | 560 | 560 | 5,000 |
| 1996/07/02 | 587 | 587 | 567 | 567 | 9,000 |
| 1996/07/01 | 588 | 588 | 560 | 560 | 9,000 |
| 1996/06/28 | 584 | 585 | 584 | 585 | 6,000 |
| 1996/06/27 | 587 | 587 | 587 | 587 | 8,000 |
| 1996/06/26 | 588 | 588 | 565 | 565 | 8,000 |
| 1996/06/25 | 588 | 588 | 565 | 570 | 10,000 |
| 1996/06/24 | 588 | 588 | 588 | 588 | 4,000 |
| 1996/06/21 | 589 | 590 | 588 | 590 | 8,000 |
| 1996/06/20 | 585 | 590 | 560 | 589 | 18,000 |
| 1996/06/19 | 586 | 587 | 565 | 565 | 7,000 |
| 1996/06/18 | 590 | 590 | 565 | 565 | 14,000 |
| 1996/06/17 | 592 | 592 | 590 | 590 | 4,000 |
| 1996/06/14 | 555 | 567 | 555 | 567 | 26,000 |
| 1996/06/13 | 558 | 558 | 557 | 557 | 4,000 |
| 1996/06/12 | 545 | 555 | 545 | 555 | 9,000 |
| 1996/06/11 | 550 | 550 | 530 | 550 | 9,000 |
| 1996/06/10 | 570 | 570 | 560 | 560 | 5,000 |
| 1996/06/07 | 594 | 594 | 594 | 594 | 1,000 |
| 1996/06/06 | 569 | 595 | 560 | 590 | 26,000 |
| 1996/06/05 | 561 | 561 | 560 | 560 | 2,000 |
| 1996/06/04 | 560 | 560 | 541 | 541 | 17,000 |
| 1996/06/03 | 590 | 590 | 540 | 540 | 18,000 |
| 1996/05/31 | 582 | 582 | 564 | 580 | 9,000 |
| 1996/05/30 | 585 | 585 | 585 | 585 | 3,000 |
| 1996/05/29 | 581 | 581 | 570 | 570 | 13,000 |
| 1996/05/28 | 564 | 584 | 564 | 584 | 2,000 |
| 1996/05/27 | 563 | 563 | 563 | 563 | 7,000 |
| 1996/05/24 | 561 | 572 | 561 | 563 | 28,000 |
| 1996/05/23 | 600 | 600 | 560 | 560 | 21,000 |
| 1996/05/22 | 591 | 600 | 590 | 591 | 9,000 |
| 1996/05/21 | 591 | 599 | 583 | 583 | 13,000 |
| 1996/05/20 | 600 | 605 | 583 | 586 | 33,000 |
| 1996/05/17 | 615 | 619 | 605 | 605 | 43,000 |
| 1996/05/16 | 600 | 610 | 591 | 609 | 37,000 |
| 1996/05/15 | 561 | 588 | 561 | 578 | 13,000 |
| 1996/05/14 | 562 | 565 | 530 | 561 | 60,000 |
| 1996/05/13 | 592 | 592 | 572 | 572 | 27,000 |
| 1996/05/10 | 600 | 600 | 591 | 591 | 36,000 |
| 1996/05/09 | 626 | 630 | 610 | 620 | 34,000 |
| 1996/05/08 | 659 | 659 | 620 | 620 | 139,000 |
| 1996/05/07 | 631 | 669 | 629 | 669 | 248,000 |
| 1996/05/02 | 590 | 610 | 590 | 608 | 72,000 |
| 1996/05/01 | 595 | 595 | 576 | 576 | 36,000 |
| 1996/04/30 | 570 | 570 | 560 | 565 | 31,000 |
| 1996/04/26 | 565 | 565 | 543 | 550 | 62,000 |
| 1996/04/25 | 595 | 620 | 563 | 563 | 215,000 |
| 1996/04/24 | 540 | 600 | 540 | 580 | 150,000 |
| 1996/04/23 | 532 | 537 | 520 | 520 | 41,000 |
| 1996/04/22 | 520 | 530 | 520 | 528 | 51,000 |
| 1996/04/19 | 501 | 505 | 500 | 505 | 12,000 |
| 1996/04/18 | 500 | 509 | 491 | 491 | 17,000 |
| 1996/04/17 | 508 | 510 | 505 | 505 | 22,000 |
| 1996/04/16 | 519 | 524 | 511 | 524 | 31,000 |
| 1996/04/15 | 504 | 520 | 504 | 520 | 54,000 |
| 1996/04/12 | 527 | 527 | 501 | 501 | 22,000 |
| 1996/04/11 | 528 | 528 | 510 | 521 | 38,000 |
| 1996/04/10 | 530 | 530 | 510 | 529 | 63,000 |
| 1996/04/09 | 500 | 510 | 500 | 510 | 15,000 |
| 1996/04/08 | 487 | 490 | 475 | 481 | 22,000 |
| 1996/04/05 | 489 | 489 | 480 | 480 | 9,000 |
| 1996/04/04 | 489 | 490 | 488 | 488 | 17,000 |
| 1996/04/03 | 472 | 490 | 472 | 473 | 19,000 |
| 1996/04/02 | 470 | 470 | 465 | 465 | 2,000 |
| 1996/04/01 | 461 | 475 | 461 | 474 | 8,000 |
| 1996/03/29 | 465 | 465 | 455 | 460 | 6,000 |
| 1996/03/28 | 469 | 475 | 465 | 465 | 13,000 |
| 1996/03/27 | 459 | 459 | 459 | 459 | 4,000 |
| 1996/03/26 | 444 | 459 | 444 | 459 | 10,000 |
| 1996/03/25 | 474 | 474 | 474 | 474 | 3,000 |
| 1996/03/22 | 474 | 474 | 474 | 474 | 2,000 |
| 1996/03/21 | 475 | 475 | 465 | 475 | 3,000 |
| 1996/03/19 | 460 | 475 | 460 | 465 | 8,000 |
| 1996/03/15 | 440 | 440 | 430 | 430 | 13,000 |
| 1996/03/14 | 427 | 427 | 427 | 427 | 1,000 |
| 1996/03/13 | 438 | 438 | 426 | 426 | 4,000 |
| 1996/03/11 | 413 | 415 | 413 | 413 | 12,000 |
| 1996/03/08 | 420 | 428 | 418 | 423 | 24,000 |
| 1996/03/07 | 436 | 437 | 412 | 415 | 17,000 |
| 1996/03/06 | 437 | 437 | 435 | 437 | 8,000 |
| 1996/03/05 | 445 | 445 | 440 | 440 | 4,000 |
| 1996/03/04 | 450 | 452 | 450 | 450 | 13,000 |
| 1996/03/01 | 450 | 460 | 450 | 451 | 21,000 |
| 1996/02/29 | 450 | 450 | 446 | 450 | 10,000 |
| 1996/02/28 | 450 | 452 | 450 | 450 | 22,000 |
| 1996/02/27 | 451 | 451 | 451 | 451 | 9,000 |
| 1996/02/26 | 456 | 456 | 455 | 455 | 6,000 |
| 1996/02/23 | 456 | 456 | 456 | 456 | 1,000 |
| 1996/02/22 | 455 | 455 | 455 | 455 | 3,000 |
| 1996/02/21 | 455 | 455 | 455 | 455 | 3,000 |
| 1996/02/20 | 451 | 456 | 451 | 456 | 2,000 |
| 1996/02/19 | 469 | 469 | 465 | 466 | 4,000 |
| 1996/02/16 | 480 | 480 | 465 | 470 | 10,000 |
| 1996/02/15 | 509 | 509 | 485 | 485 | 9,000 |
| 1996/02/14 | 511 | 511 | 506 | 511 | 17,000 |
| 1996/02/13 | 510 | 520 | 510 | 510 | 7,000 |
| 1996/02/09 | 535 | 535 | 510 | 510 | 14,000 |
| 1996/02/08 | 520 | 530 | 520 | 530 | 16,000 |
| 1996/02/07 | 530 | 535 | 520 | 530 | 40,000 |
| 1996/02/06 | 503 | 503 | 498 | 500 | 21,000 |
| 1996/02/05 | 506 | 511 | 500 | 503 | 27,000 |
| 1996/02/02 | 520 | 530 | 495 | 495 | 27,000 |
| 1996/02/01 | 530 | 530 | 511 | 525 | 53,000 |
| 1996/01/31 | 481 | 530 | 481 | 524 | 91,000 |
| 1996/01/30 | 460 | 483 | 460 | 483 | 36,000 |
| 1996/01/29 | 460 | 460 | 459 | 459 | 7,000 |
| 1996/01/26 | 455 | 455 | 451 | 451 | 2,000 |
| 1996/01/25 | 460 | 460 | 460 | 460 | 3,000 |
| 1996/01/24 | 450 | 460 | 450 | 460 | 48,000 |
| 1996/01/23 | 453 | 453 | 450 | 450 | 8,000 |
| 1996/01/22 | 453 | 453 | 453 | 453 | 2,000 |
| 1996/01/19 | 465 | 465 | 450 | 450 | 8,000 |
| 1996/01/18 | 468 | 468 | 465 | 465 | 11,000 |
| 1996/01/17 | 470 | 483 | 470 | 483 | 20,000 |
| 1996/01/16 | 470 | 470 | 465 | 468 | 15,000 |
| 1996/01/12 | 465 | 470 | 464 | 465 | 39,000 |
| 1996/01/11 | 455 | 460 | 440 | 440 | 12,000 |
| 1996/01/10 | 459 | 459 | 450 | 450 | 13,000 |
| 1996/01/09 | 438 | 459 | 436 | 459 | 12,000 |
| 1996/01/08 | 445 | 445 | 438 | 438 | 12,000 |
| 1996/01/05 | 452 | 452 | 442 | 442 | 18,000 |
| 1996/01/04 | 457 | 465 | 451 | 465 | 9,000 |