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 |
---|---|---|---|---|---|
1997/12/30 | 180 | 190 | 180 | 190 | 10,000 |
1997/12/25 | 156 | 185 | 156 | 185 | 8,000 |
1997/12/24 | 186 | 186 | 180 | 180 | 3,000 |
1997/12/22 | 175 | 188 | 160 | 176 | 21,000 |
1997/12/19 | 196 | 196 | 188 | 190 | 22,000 |
1997/12/18 | 201 | 201 | 201 | 201 | 4,000 |
1997/12/17 | 200 | 200 | 200 | 200 | 7,000 |
1997/12/16 | 201 | 201 | 200 | 201 | 7,000 |
1997/12/12 | 202 | 205 | 201 | 205 | 30,000 |
1997/12/11 | 210 | 210 | 210 | 210 | 1,000 |
1997/12/10 | 215 | 215 | 205 | 210 | 19,000 |
1997/12/09 | 215 | 215 | 214 | 214 | 11,000 |
1997/12/05 | 215 | 215 | 215 | 215 | 2,000 |
1997/12/03 | 224 | 226 | 224 | 226 | 6,000 |
1997/12/02 | 224 | 224 | 215 | 215 | 10,000 |
1997/12/01 | 224 | 224 | 215 | 215 | 4,000 |
1997/11/28 | 225 | 225 | 205 | 224 | 15,000 |
1997/11/27 | 202 | 210 | 202 | 210 | 22,000 |
1997/11/26 | 201 | 202 | 201 | 202 | 7,000 |
1997/11/25 | 210 | 220 | 210 | 215 | 7,000 |
1997/11/21 | 230 | 230 | 228 | 230 | 6,000 |
1997/11/19 | 231 | 231 | 230 | 230 | 5,000 |
1997/11/18 | 235 | 235 | 228 | 230 | 14,000 |
1997/11/17 | 230 | 240 | 230 | 230 | 13,000 |
1997/11/14 | 220 | 220 | 216 | 216 | 7,000 |
1997/11/13 | 220 | 220 | 216 | 216 | 3,000 |
1997/11/12 | 238 | 238 | 225 | 226 | 6,000 |
1997/11/11 | 239 | 239 | 238 | 238 | 2,000 |
1997/11/10 | 215 | 220 | 215 | 220 | 11,000 |
1997/11/07 | 250 | 250 | 230 | 230 | 10,000 |
1997/11/06 | 231 | 250 | 231 | 250 | 8,000 |
1997/11/05 | 260 | 260 | 250 | 250 | 2,000 |
1997/11/04 | 260 | 260 | 260 | 260 | 1,000 |
1997/10/30 | 275 | 275 | 275 | 275 | 2,000 |
1997/10/29 | 270 | 270 | 260 | 270 | 8,000 |
1997/10/27 | 270 | 270 | 270 | 270 | 3,000 |
1997/10/24 | 271 | 275 | 271 | 275 | 4,000 |
1997/10/23 | 280 | 280 | 280 | 280 | 3,000 |
1997/10/22 | 270 | 270 | 270 | 270 | 5,000 |
1997/10/21 | 263 | 275 | 263 | 270 | 7,000 |
1997/10/20 | 268 | 268 | 268 | 268 | 5,000 |
1997/10/17 | 242 | 248 | 242 | 248 | 3,000 |
1997/10/16 | 246 | 247 | 246 | 247 | 2,000 |
1997/10/15 | 248 | 248 | 248 | 248 | 4,000 |
1997/10/14 | 227 | 227 | 225 | 225 | 12,000 |
1997/10/13 | 225 | 225 | 225 | 225 | 3,000 |
1997/10/09 | 221 | 225 | 221 | 225 | 4,000 |
1997/10/07 | 230 | 230 | 221 | 221 | 25,000 |
1997/10/06 | 250 | 250 | 219 | 220 | 15,000 |
1997/10/03 | 250 | 250 | 250 | 250 | 4,000 |
1997/10/02 | 259 | 259 | 259 | 259 | 1,000 |
1997/10/01 | 265 | 270 | 260 | 260 | 13,000 |
1997/09/30 | 270 | 270 | 260 | 260 | 9,000 |
1997/09/29 | 280 | 280 | 260 | 260 | 12,000 |
1997/09/26 | 280 | 280 | 280 | 280 | 1,000 |
1997/09/25 | 285 | 285 | 285 | 285 | 11,000 |
1997/09/24 | 299 | 299 | 297 | 297 | 7,000 |
1997/09/22 | 280 | 280 | 272 | 272 | 6,000 |
1997/09/19 | 295 | 295 | 281 | 281 | 3,000 |
1997/09/18 | 291 | 300 | 280 | 300 | 17,000 |
1997/09/17 | 291 | 291 | 291 | 291 | 5,000 |
1997/09/16 | 299 | 299 | 299 | 299 | 1,000 |
1997/09/12 | 300 | 300 | 300 | 300 | 6,000 |
1997/09/10 | 295 | 295 | 295 | 295 | 1,000 |
1997/09/09 | 300 | 300 | 300 | 300 | 2,000 |
1997/09/08 | 300 | 300 | 300 | 300 | 1,000 |
1997/09/05 | 300 | 300 | 300 | 300 | 3,000 |
1997/09/04 | 315 | 315 | 310 | 310 | 8,000 |
1997/09/03 | 300 | 300 | 300 | 300 | 3,000 |
1997/09/02 | 296 | 296 | 295 | 295 | 3,000 |
1997/09/01 | 296 | 296 | 296 | 296 | 1,000 |
1997/08/29 | 301 | 301 | 300 | 300 | 14,000 |
1997/08/28 | 305 | 305 | 300 | 300 | 3,000 |
1997/08/27 | 305 | 305 | 305 | 305 | 1,000 |
1997/08/26 | 330 | 330 | 305 | 305 | 21,000 |
1997/08/22 | 305 | 305 | 290 | 290 | 16,000 |
1997/08/21 | 310 | 310 | 310 | 310 | 2,000 |
1997/08/20 | 315 | 315 | 315 | 315 | 3,000 |
1997/08/19 | 310 | 310 | 305 | 305 | 10,000 |
1997/08/18 | 315 | 315 | 315 | 315 | 1,000 |
1997/08/15 | 320 | 320 | 320 | 320 | 6,000 |
1997/08/14 | 320 | 320 | 320 | 320 | 4,000 |
1997/08/13 | 320 | 321 | 320 | 320 | 6,000 |
1997/08/11 | 316 | 316 | 316 | 316 | 1,000 |
1997/08/08 | 320 | 320 | 320 | 320 | 2,000 |
1997/08/07 | 320 | 320 | 320 | 320 | 1,000 |
1997/08/06 | 333 | 333 | 333 | 333 | 1,000 |
1997/08/05 | 342 | 343 | 342 | 343 | 4,000 |
1997/08/04 | 312 | 342 | 312 | 342 | 6,000 |
1997/08/01 | 312 | 312 | 311 | 311 | 7,000 |
1997/07/31 | 315 | 315 | 311 | 311 | 2,000 |
1997/07/30 | 325 | 325 | 320 | 320 | 8,000 |
1997/07/29 | 350 | 350 | 320 | 320 | 5,000 |
1997/07/28 | 330 | 350 | 330 | 350 | 5,000 |
1997/07/24 | 321 | 321 | 320 | 320 | 2,000 |
1997/07/22 | 324 | 324 | 320 | 320 | 6,000 |
1997/07/18 | 320 | 325 | 320 | 325 | 13,000 |
1997/07/17 | 335 | 335 | 325 | 325 | 13,000 |
1997/07/16 | 340 | 340 | 330 | 330 | 11,000 |
1997/07/14 | 335 | 335 | 330 | 330 | 3,000 |
1997/07/11 | 340 | 340 | 340 | 340 | 1,000 |
1997/07/10 | 340 | 340 | 340 | 340 | 3,000 |
1997/07/09 | 345 | 345 | 341 | 341 | 11,000 |
1997/07/08 | 356 | 356 | 346 | 350 | 5,000 |
1997/07/04 | 357 | 357 | 351 | 351 | 6,000 |
1997/07/03 | 352 | 352 | 352 | 352 | 5,000 |
1997/07/02 | 356 | 356 | 356 | 356 | 1,000 |
1997/07/01 | 357 | 357 | 357 | 357 | 4,000 |
1997/06/30 | 360 | 360 | 356 | 356 | 9,000 |
1997/06/27 | 371 | 371 | 366 | 366 | 6,000 |
1997/06/26 | 370 | 370 | 370 | 370 | 7,000 |
1997/06/25 | 365 | 365 | 350 | 350 | 20,000 |
1997/06/24 | 372 | 375 | 372 | 375 | 5,000 |
1997/06/19 | 365 | 368 | 365 | 367 | 6,000 |
1997/06/18 | 371 | 373 | 371 | 373 | 3,000 |
1997/06/17 | 380 | 381 | 371 | 371 | 13,000 |
1997/06/16 | 381 | 381 | 380 | 381 | 12,000 |
1997/06/13 | 391 | 391 | 386 | 386 | 10,000 |
1997/06/12 | 381 | 388 | 381 | 381 | 13,000 |
1997/06/10 | 395 | 395 | 385 | 385 | 3,000 |
1997/06/09 | 390 | 390 | 390 | 390 | 1,000 |
1997/06/05 | 382 | 382 | 380 | 380 | 20,000 |
1997/06/03 | 397 | 397 | 397 | 397 | 2,000 |
1997/06/02 | 402 | 402 | 402 | 402 | 1,000 |
1997/05/30 | 387 | 405 | 382 | 405 | 5,000 |
1997/05/29 | 386 | 386 | 386 | 386 | 1,000 |
1997/05/28 | 385 | 404 | 385 | 404 | 3,000 |
1997/05/27 | 400 | 400 | 385 | 385 | 2,000 |
1997/05/26 | 380 | 380 | 380 | 380 | 5,000 |
1997/05/23 | 405 | 405 | 405 | 405 | 2,000 |
1997/05/22 | 390 | 390 | 380 | 380 | 4,000 |
1997/05/21 | 400 | 400 | 390 | 390 | 4,000 |
1997/05/19 | 413 | 413 | 403 | 408 | 4,000 |
1997/05/16 | 410 | 415 | 401 | 401 | 5,000 |
1997/05/15 | 410 | 416 | 410 | 416 | 9,000 |
1997/05/14 | 420 | 420 | 410 | 415 | 29,000 |
1997/05/13 | 400 | 404 | 400 | 404 | 17,000 |
1997/05/12 | 370 | 370 | 370 | 370 | 3,000 |
1997/05/09 | 383 | 384 | 370 | 384 | 3,000 |
1997/05/08 | 380 | 385 | 380 | 383 | 7,000 |
1997/05/07 | 405 | 405 | 367 | 382 | 24,000 |
1997/05/06 | 393 | 405 | 393 | 405 | 9,000 |
1997/05/02 | 385 | 390 | 380 | 390 | 10,000 |
1997/05/01 | 378 | 383 | 378 | 382 | 6,000 |
1997/04/30 | 373 | 378 | 373 | 375 | 5,000 |
1997/04/28 | 366 | 366 | 366 | 366 | 2,000 |
1997/04/25 | 385 | 388 | 385 | 388 | 7,000 |
1997/04/24 | 382 | 385 | 381 | 385 | 6,000 |
1997/04/23 | 364 | 379 | 364 | 374 | 8,000 |
1997/04/22 | 370 | 370 | 365 | 365 | 9,000 |
1997/04/18 | 344 | 350 | 340 | 350 | 14,000 |
1997/04/17 | 329 | 329 | 329 | 329 | 2,000 |
1997/04/16 | 329 | 329 | 329 | 329 | 1,000 |
1997/04/15 | 306 | 329 | 305 | 329 | 5,000 |
1997/04/14 | 320 | 321 | 305 | 305 | 4,000 |
1997/04/11 | 329 | 329 | 315 | 315 | 11,000 |
1997/04/10 | 335 | 335 | 330 | 330 | 11,000 |
1997/04/09 | 330 | 335 | 330 | 335 | 10,000 |
1997/04/08 | 338 | 338 | 338 | 338 | 6,000 |
1997/04/07 | 343 | 349 | 343 | 343 | 8,000 |
1997/04/04 | 345 | 345 | 343 | 343 | 3,000 |
1997/04/03 | 344 | 350 | 344 | 350 | 5,000 |
1997/04/02 | 344 | 344 | 343 | 343 | 2,000 |
1997/04/01 | 342 | 342 | 342 | 342 | 1,000 |
1997/03/31 | 353 | 357 | 353 | 357 | 7,000 |
1997/03/28 | 340 | 353 | 340 | 353 | 7,000 |
1997/03/27 | 350 | 350 | 341 | 341 | 8,000 |
1997/03/26 | 342 | 342 | 341 | 341 | 4,000 |
1997/03/25 | 341 | 341 | 341 | 341 | 1,000 |
1997/03/24 | 350 | 350 | 350 | 350 | 2,000 |
1997/03/21 | 355 | 355 | 350 | 350 | 2,000 |
1997/03/19 | 350 | 359 | 350 | 359 | 2,000 |
1997/03/18 | 334 | 350 | 334 | 350 | 9,000 |
1997/03/17 | 351 | 351 | 334 | 334 | 21,000 |
1997/03/14 | 351 | 351 | 351 | 351 | 6,000 |
1997/03/13 | 352 | 352 | 351 | 351 | 4,000 |
1997/03/12 | 360 | 360 | 352 | 352 | 2,000 |
1997/03/11 | 351 | 352 | 351 | 352 | 2,000 |
1997/03/10 | 350 | 350 | 350 | 350 | 2,000 |
1997/03/07 | 351 | 351 | 350 | 350 | 12,000 |
1997/03/05 | 357 | 361 | 351 | 351 | 26,000 |
1997/03/04 | 356 | 371 | 356 | 356 | 5,000 |
1997/03/03 | 365 | 365 | 352 | 353 | 12,000 |
1997/02/28 | 366 | 367 | 366 | 367 | 3,000 |
1997/02/27 | 366 | 366 | 366 | 366 | 1,000 |
1997/02/26 | 381 | 386 | 376 | 376 | 5,000 |
1997/02/25 | 386 | 386 | 376 | 376 | 2,000 |
1997/02/24 | 385 | 390 | 385 | 385 | 9,000 |
1997/02/21 | 366 | 375 | 365 | 375 | 11,000 |
1997/02/20 | 365 | 370 | 360 | 361 | 25,000 |
1997/02/19 | 375 | 375 | 365 | 365 | 2,000 |
1997/02/18 | 370 | 370 | 370 | 370 | 3,000 |
1997/02/17 | 365 | 365 | 350 | 355 | 3,000 |
1997/02/14 | 370 | 370 | 365 | 365 | 7,000 |
1997/02/13 | 380 | 380 | 370 | 370 | 5,000 |
1997/02/12 | 385 | 385 | 370 | 370 | 12,000 |
1997/02/10 | 380 | 380 | 380 | 380 | 13,000 |
1997/02/07 | 381 | 381 | 370 | 370 | 8,000 |
1997/02/05 | 385 | 388 | 375 | 386 | 13,000 |
1997/02/04 | 380 | 380 | 380 | 380 | 1,000 |
1997/02/03 | 391 | 391 | 380 | 380 | 13,000 |
1997/01/31 | 390 | 390 | 380 | 380 | 4,000 |
1997/01/30 | 399 | 399 | 390 | 390 | 5,000 |
1997/01/29 | 380 | 386 | 380 | 385 | 9,000 |
1997/01/27 | 376 | 380 | 375 | 375 | 6,000 |
1997/01/24 | 386 | 386 | 386 | 386 | 1,000 |
1997/01/23 | 386 | 386 | 386 | 386 | 2,000 |
1997/01/22 | 395 | 396 | 395 | 396 | 3,000 |
1997/01/21 | 395 | 395 | 385 | 390 | 10,000 |
1997/01/17 | 401 | 425 | 400 | 424 | 15,000 |
1997/01/16 | 400 | 400 | 400 | 400 | 12,000 |
1997/01/13 | 344 | 347 | 338 | 341 | 17,000 |
1997/01/10 | 365 | 365 | 340 | 340 | 22,000 |
1997/01/09 | 375 | 375 | 360 | 360 | 18,000 |
1997/01/08 | 387 | 387 | 380 | 380 | 20,000 |
1997/01/07 | 387 | 387 | 387 | 387 | 1,000 |
1997/01/06 | 385 | 385 | 385 | 385 | 2,000 |