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 |
---|---|---|---|---|---|
1998/12/30 | 175 | 176 | 175 | 176 | 4,000 |
1998/12/29 | 171 | 171 | 170 | 170 | 5,000 |
1998/12/28 | 171 | 171 | 171 | 171 | 3,000 |
1998/12/24 | 180 | 180 | 180 | 180 | 2,000 |
1998/12/22 | 180 | 180 | 180 | 180 | 6,000 |
1998/12/21 | 181 | 181 | 180 | 180 | 8,000 |
1998/12/17 | 181 | 181 | 181 | 181 | 2,000 |
1998/12/16 | 181 | 181 | 181 | 181 | 2,000 |
1998/12/15 | 180 | 180 | 180 | 180 | 5,000 |
1998/12/14 | 180 | 181 | 180 | 181 | 9,000 |
1998/12/11 | 180 | 181 | 180 | 181 | 12,000 |
1998/12/10 | 196 | 196 | 196 | 196 | 1,000 |
1998/12/09 | 191 | 191 | 185 | 185 | 12,000 |
1998/12/08 | 192 | 192 | 192 | 192 | 2,000 |
1998/12/07 | 195 | 195 | 190 | 190 | 4,000 |
1998/12/04 | 190 | 190 | 190 | 190 | 3,000 |
1998/12/03 | 191 | 191 | 190 | 190 | 3,000 |
1998/12/02 | 195 | 198 | 191 | 198 | 5,000 |
1998/12/01 | 190 | 195 | 190 | 195 | 7,000 |
1998/11/30 | 181 | 190 | 181 | 190 | 8,000 |
1998/11/27 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/25 | 190 | 190 | 180 | 180 | 8,000 |
1998/11/24 | 180 | 190 | 180 | 190 | 3,000 |
1998/11/20 | 180 | 180 | 180 | 180 | 5,000 |
1998/11/19 | 180 | 180 | 180 | 180 | 3,000 |
1998/11/16 | 185 | 185 | 185 | 185 | 3,000 |
1998/11/12 | 180 | 185 | 180 | 185 | 10,000 |
1998/11/11 | 180 | 180 | 180 | 180 | 3,000 |
1998/11/09 | 180 | 190 | 180 | 180 | 9,000 |
1998/11/05 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/04 | 180 | 190 | 180 | 190 | 6,000 |
1998/11/02 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/30 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/26 | 196 | 196 | 196 | 196 | 2,000 |
1998/10/23 | 193 | 197 | 193 | 197 | 6,000 |
1998/10/22 | 195 | 195 | 193 | 193 | 5,000 |
1998/10/21 | 180 | 194 | 180 | 193 | 7,000 |
1998/10/20 | 175 | 175 | 175 | 175 | 6,000 |
1998/10/19 | 170 | 180 | 170 | 179 | 4,000 |
1998/10/16 | 160 | 170 | 160 | 170 | 2,000 |
1998/10/15 | 171 | 171 | 170 | 170 | 4,000 |
1998/10/14 | 171 | 171 | 171 | 171 | 10,000 |
1998/10/13 | 170 | 171 | 170 | 171 | 7,000 |
1998/10/12 | 180 | 180 | 170 | 170 | 4,000 |
1998/10/09 | 169 | 169 | 169 | 169 | 2,000 |
1998/10/08 | 180 | 180 | 170 | 170 | 8,000 |
1998/10/07 | 175 | 180 | 175 | 175 | 9,000 |
1998/10/06 | 170 | 170 | 170 | 170 | 4,000 |
1998/10/05 | 179 | 179 | 179 | 179 | 2,000 |
1998/10/02 | 148 | 185 | 148 | 185 | 17,000 |
1998/10/01 | 193 | 193 | 188 | 188 | 10,000 |
1998/09/30 | 198 | 198 | 193 | 193 | 3,000 |
1998/09/29 | 193 | 193 | 193 | 193 | 3,000 |
1998/09/25 | 199 | 199 | 199 | 199 | 2,000 |
1998/09/24 | 200 | 200 | 185 | 185 | 9,000 |
1998/09/22 | 188 | 200 | 188 | 200 | 9,000 |
1998/09/18 | 191 | 200 | 190 | 190 | 7,000 |
1998/09/17 | 200 | 200 | 190 | 190 | 8,000 |
1998/09/16 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/14 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/11 | 200 | 200 | 189 | 189 | 13,000 |
1998/09/10 | 190 | 200 | 190 | 190 | 6,000 |
1998/09/08 | 200 | 200 | 190 | 200 | 11,000 |
1998/09/07 | 175 | 205 | 172 | 205 | 13,000 |
1998/09/04 | 190 | 190 | 180 | 180 | 7,000 |
1998/09/03 | 194 | 194 | 190 | 190 | 10,000 |
1998/09/02 | 200 | 200 | 199 | 199 | 2,000 |
1998/09/01 | 195 | 200 | 195 | 200 | 3,000 |
1998/08/31 | 195 | 200 | 195 | 195 | 5,000 |
1998/08/28 | 195 | 195 | 190 | 190 | 5,000 |
1998/08/26 | 208 | 208 | 208 | 208 | 1,000 |
1998/08/25 | 195 | 208 | 195 | 205 | 10,000 |
1998/08/24 | 195 | 195 | 195 | 195 | 3,000 |
1998/08/21 | 208 | 208 | 200 | 200 | 9,000 |
1998/08/20 | 208 | 208 | 208 | 208 | 1,000 |
1998/08/19 | 200 | 213 | 200 | 213 | 6,000 |
1998/08/18 | 194 | 203 | 194 | 203 | 2,000 |
1998/08/13 | 205 | 205 | 203 | 203 | 6,000 |
1998/08/12 | 205 | 205 | 205 | 205 | 3,000 |
1998/08/11 | 203 | 204 | 203 | 204 | 3,000 |
1998/08/10 | 206 | 206 | 205 | 205 | 4,000 |
1998/08/07 | 215 | 215 | 213 | 213 | 14,000 |
1998/08/06 | 215 | 215 | 215 | 215 | 1,000 |
1998/08/05 | 220 | 220 | 220 | 220 | 3,000 |
1998/08/04 | 220 | 220 | 220 | 220 | 1,000 |
1998/08/03 | 217 | 217 | 212 | 213 | 4,000 |
1998/07/31 | 237 | 237 | 237 | 237 | 1,000 |
1998/07/30 | 215 | 215 | 215 | 215 | 2,000 |
1998/07/29 | 225 | 225 | 225 | 225 | 1,000 |
1998/07/28 | 225 | 225 | 225 | 225 | 5,000 |
1998/07/27 | 225 | 239 | 225 | 239 | 4,000 |
1998/07/24 | 230 | 230 | 230 | 230 | 13,000 |
1998/07/23 | 225 | 226 | 225 | 226 | 4,000 |
1998/07/22 | 231 | 231 | 231 | 231 | 2,000 |
1998/07/21 | 231 | 240 | 230 | 231 | 6,000 |
1998/07/17 | 230 | 230 | 230 | 230 | 2,000 |
1998/07/16 | 221 | 221 | 221 | 221 | 10,000 |
1998/07/15 | 240 | 240 | 240 | 240 | 6,000 |
1998/07/13 | 221 | 240 | 221 | 240 | 5,000 |
1998/07/10 | 249 | 249 | 247 | 247 | 5,000 |
1998/07/09 | 220 | 220 | 220 | 220 | 3,000 |
1998/07/08 | 248 | 248 | 245 | 245 | 12,000 |
1998/07/07 | 240 | 248 | 240 | 248 | 5,000 |
1998/07/03 | 220 | 240 | 220 | 240 | 13,000 |
1998/07/02 | 220 | 240 | 220 | 220 | 15,000 |
1998/07/01 | 223 | 223 | 218 | 220 | 4,000 |
1998/06/30 | 210 | 211 | 208 | 210 | 15,000 |
1998/06/29 | 210 | 210 | 210 | 210 | 3,000 |
1998/06/26 | 210 | 210 | 210 | 210 | 6,000 |
1998/06/24 | 210 | 210 | 210 | 210 | 6,000 |
1998/06/23 | 207 | 207 | 207 | 207 | 1,000 |
1998/06/19 | 208 | 208 | 204 | 207 | 6,000 |
1998/06/17 | 204 | 204 | 204 | 204 | 2,000 |
1998/06/15 | 192 | 194 | 192 | 194 | 3,000 |
1998/06/12 | 200 | 200 | 190 | 190 | 20,000 |
1998/06/09 | 219 | 220 | 219 | 220 | 2,000 |
1998/06/08 | 220 | 220 | 215 | 220 | 4,000 |
1998/06/05 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/04 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/03 | 215 | 215 | 215 | 215 | 3,000 |
1998/06/02 | 216 | 220 | 215 | 215 | 5,000 |
1998/06/01 | 213 | 217 | 213 | 215 | 6,000 |
1998/05/29 | 217 | 217 | 217 | 217 | 3,000 |
1998/05/27 | 215 | 215 | 215 | 215 | 2,000 |
1998/05/25 | 214 | 214 | 213 | 213 | 2,000 |
1998/05/22 | 215 | 215 | 212 | 212 | 3,000 |
1998/05/21 | 211 | 211 | 211 | 211 | 1,000 |
1998/05/20 | 210 | 213 | 210 | 210 | 6,000 |
1998/05/19 | 210 | 211 | 210 | 211 | 3,000 |
1998/05/15 | 211 | 211 | 211 | 211 | 1,000 |
1998/05/12 | 220 | 220 | 220 | 220 | 4,000 |
1998/05/11 | 220 | 220 | 210 | 220 | 4,000 |
1998/05/08 | 216 | 220 | 216 | 220 | 4,000 |
1998/05/01 | 226 | 226 | 216 | 216 | 2,000 |
1998/04/30 | 226 | 226 | 226 | 226 | 1,000 |
1998/04/28 | 218 | 229 | 216 | 216 | 11,000 |
1998/04/27 | 216 | 240 | 216 | 235 | 8,000 |
1998/04/24 | 250 | 250 | 245 | 250 | 10,000 |
1998/04/23 | 239 | 239 | 225 | 225 | 7,000 |
1998/04/22 | 230 | 239 | 230 | 239 | 2,000 |
1998/04/20 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/17 | 225 | 225 | 225 | 225 | 4,000 |
1998/04/16 | 230 | 230 | 230 | 230 | 5,000 |
1998/04/15 | 230 | 240 | 230 | 240 | 2,000 |
1998/04/14 | 230 | 230 | 230 | 230 | 1,000 |
1998/04/13 | 240 | 240 | 240 | 240 | 2,000 |
1998/04/09 | 240 | 240 | 240 | 240 | 5,000 |
1998/04/08 | 238 | 238 | 238 | 238 | 1,000 |
1998/04/07 | 227 | 227 | 220 | 223 | 11,000 |
1998/04/06 | 221 | 221 | 216 | 216 | 2,000 |
1998/04/03 | 215 | 215 | 215 | 215 | 4,000 |
1998/04/02 | 236 | 236 | 210 | 220 | 13,000 |
1998/04/01 | 260 | 260 | 240 | 240 | 13,000 |
1998/03/31 | 245 | 263 | 245 | 260 | 10,000 |
1998/03/30 | 230 | 244 | 230 | 244 | 9,000 |
1998/03/27 | 263 | 263 | 262 | 262 | 5,000 |
1998/03/26 | 247 | 262 | 247 | 262 | 3,000 |
1998/03/25 | 255 | 261 | 255 | 261 | 6,000 |
1998/03/24 | 260 | 260 | 255 | 255 | 7,000 |
1998/03/23 | 263 | 263 | 263 | 263 | 2,000 |
1998/03/20 | 253 | 253 | 253 | 253 | 3,000 |
1998/03/19 | 259 | 269 | 259 | 269 | 3,000 |
1998/03/18 | 263 | 263 | 263 | 263 | 4,000 |
1998/03/16 | 260 | 274 | 260 | 273 | 6,000 |
1998/03/13 | 259 | 277 | 259 | 269 | 15,000 |
1998/03/12 | 269 | 269 | 269 | 269 | 1,000 |
1998/03/11 | 275 | 275 | 270 | 270 | 4,000 |
1998/03/10 | 277 | 277 | 277 | 277 | 1,000 |
1998/03/09 | 280 | 280 | 280 | 280 | 2,000 |
1998/03/03 | 280 | 280 | 275 | 275 | 4,000 |
1998/03/02 | 279 | 284 | 279 | 283 | 9,000 |
1998/02/27 | 259 | 259 | 259 | 259 | 2,000 |
1998/02/26 | 250 | 250 | 250 | 250 | 2,000 |
1998/02/25 | 250 | 250 | 245 | 245 | 9,000 |
1998/02/24 | 258 | 258 | 250 | 250 | 9,000 |
1998/02/23 | 268 | 268 | 260 | 260 | 8,000 |
1998/02/20 | 269 | 270 | 269 | 270 | 2,000 |
1998/02/19 | 274 | 274 | 270 | 270 | 6,000 |
1998/02/18 | 259 | 283 | 259 | 283 | 4,000 |
1998/02/16 | 264 | 265 | 264 | 264 | 6,000 |
1998/02/13 | 285 | 285 | 270 | 274 | 18,000 |
1998/02/12 | 285 | 285 | 280 | 280 | 44,000 |
1998/02/10 | 240 | 270 | 239 | 270 | 51,000 |
1998/02/09 | 240 | 240 | 230 | 240 | 8,000 |
1998/02/06 | 240 | 240 | 240 | 240 | 5,000 |
1998/02/03 | 240 | 240 | 228 | 228 | 15,000 |
1998/02/02 | 226 | 230 | 220 | 220 | 19,000 |
1998/01/30 | 236 | 236 | 220 | 225 | 16,000 |
1998/01/29 | 253 | 253 | 233 | 233 | 15,000 |
1998/01/28 | 254 | 268 | 254 | 268 | 35,000 |
1998/01/27 | 233 | 250 | 233 | 250 | 22,000 |
1998/01/26 | 226 | 236 | 226 | 228 | 22,000 |
1998/01/23 | 198 | 198 | 185 | 190 | 125,000 |
1998/01/22 | 199 | 199 | 199 | 199 | 14,000 |
1998/01/21 | 186 | 200 | 186 | 199 | 23,000 |
1998/01/20 | 179 | 180 | 175 | 180 | 13,000 |
1998/01/19 | 180 | 180 | 179 | 179 | 23,000 |
1998/01/16 | 170 | 175 | 170 | 175 | 10,000 |
1998/01/14 | 179 | 179 | 170 | 170 | 3,000 |
1998/01/13 | 170 | 180 | 170 | 180 | 3,000 |
1998/01/12 | 180 | 180 | 180 | 180 | 2,000 |
1998/01/09 | 165 | 165 | 165 | 165 | 3,000 |
1998/01/08 | 180 | 180 | 170 | 170 | 11,000 |
1998/01/07 | 180 | 181 | 180 | 181 | 7,000 |
1998/01/06 | 185 | 185 | 185 | 185 | 4,000 |