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 |
---|---|---|---|---|---|
2001/12/28 | 146 | 146 | 145 | 145 | 2,000 |
2001/12/27 | 137 | 142 | 133 | 134 | 5,000 |
2001/12/26 | 143 | 149 | 134 | 134 | 5,000 |
2001/12/25 | 130 | 140 | 130 | 140 | 4,000 |
2001/12/21 | 132 | 133 | 125 | 130 | 38,000 |
2001/12/20 | 135 | 138 | 130 | 130 | 21,000 |
2001/12/19 | 139 | 139 | 138 | 138 | 30,000 |
2001/12/18 | 142 | 143 | 142 | 143 | 5,000 |
2001/12/17 | 143 | 146 | 140 | 141 | 21,000 |
2001/12/14 | 153 | 153 | 153 | 153 | 41,000 |
2001/12/13 | 159 | 159 | 153 | 153 | 12,000 |
2001/12/12 | 153 | 159 | 153 | 159 | 5,000 |
2001/12/11 | 153 | 154 | 152 | 152 | 10,000 |
2001/12/10 | 153 | 153 | 153 | 153 | 3,000 |
2001/12/07 | 164 | 164 | 152 | 153 | 6,000 |
2001/12/06 | 160 | 164 | 152 | 152 | 6,000 |
2001/12/05 | 153 | 153 | 153 | 153 | 10,000 |
2001/12/04 | 157 | 157 | 156 | 156 | 3,000 |
2001/12/03 | 160 | 160 | 160 | 160 | 2,000 |
2001/11/30 | 161 | 161 | 160 | 160 | 4,000 |
2001/11/29 | 162 | 165 | 162 | 165 | 3,000 |
2001/11/28 | 170 | 170 | 162 | 162 | 9,000 |
2001/11/27 | 161 | 165 | 161 | 165 | 5,000 |
2001/11/26 | 164 | 165 | 164 | 165 | 5,000 |
2001/11/22 | 161 | 164 | 161 | 164 | 3,000 |
2001/11/21 | 162 | 162 | 161 | 161 | 4,000 |
2001/11/20 | 166 | 166 | 165 | 165 | 5,000 |
2001/11/19 | 161 | 174 | 161 | 174 | 3,000 |
2001/11/16 | 168 | 168 | 165 | 165 | 2,000 |
2001/11/15 | 168 | 168 | 168 | 168 | 1,000 |
2001/11/14 | 175 | 175 | 170 | 170 | 4,000 |
2001/11/13 | 172 | 172 | 170 | 170 | 5,000 |
2001/11/12 | 170 | 170 | 170 | 170 | 2,000 |
2001/11/09 | 180 | 180 | 170 | 170 | 3,000 |
2001/11/08 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/07 | 182 | 182 | 178 | 180 | 7,000 |
2001/11/06 | 170 | 178 | 170 | 178 | 5,000 |
2001/11/05 | 182 | 182 | 180 | 180 | 8,000 |
2001/11/02 | 182 | 182 | 175 | 182 | 13,000 |
2001/11/01 | 183 | 185 | 169 | 182 | 17,000 |
2001/10/31 | 180 | 182 | 177 | 181 | 20,000 |
2001/10/30 | 175 | 180 | 175 | 180 | 5,000 |
2001/10/29 | 182 | 182 | 180 | 180 | 5,000 |
2001/10/26 | 175 | 184 | 175 | 184 | 21,000 |
2001/10/25 | 169 | 175 | 169 | 175 | 22,000 |
2001/10/24 | 159 | 170 | 159 | 170 | 17,000 |
2001/10/23 | 168 | 169 | 168 | 169 | 4,000 |
2001/10/22 | 170 | 170 | 168 | 168 | 6,000 |
2001/10/18 | 158 | 158 | 158 | 158 | 1,000 |
2001/10/17 | 158 | 159 | 158 | 158 | 4,000 |
2001/10/16 | 170 | 170 | 168 | 168 | 3,000 |
2001/10/15 | 167 | 168 | 166 | 168 | 11,000 |
2001/10/12 | 167 | 168 | 167 | 168 | 5,000 |
2001/10/11 | 163 | 163 | 163 | 163 | 6,000 |
2001/10/10 | 168 | 168 | 156 | 161 | 3,000 |
2001/10/09 | 169 | 169 | 167 | 167 | 4,000 |
2001/10/05 | 169 | 170 | 169 | 170 | 8,000 |
2001/10/04 | 163 | 164 | 163 | 164 | 7,000 |
2001/10/03 | 159 | 164 | 159 | 164 | 13,000 |
2001/10/02 | 157 | 162 | 155 | 159 | 12,000 |
2001/10/01 | 155 | 155 | 153 | 154 | 7,000 |
2001/09/28 | 150 | 155 | 150 | 152 | 14,000 |
2001/09/27 | 142 | 142 | 142 | 142 | 3,000 |
2001/09/26 | 140 | 153 | 140 | 153 | 9,000 |
2001/09/25 | 140 | 149 | 140 | 149 | 4,000 |
2001/09/21 | 143 | 143 | 140 | 140 | 14,000 |
2001/09/20 | 155 | 155 | 148 | 148 | 6,000 |
2001/09/19 | 142 | 155 | 142 | 150 | 17,000 |
2001/09/18 | 145 | 150 | 145 | 150 | 3,000 |
2001/09/17 | 154 | 154 | 145 | 145 | 9,000 |
2001/09/14 | 147 | 149 | 147 | 149 | 16,000 |
2001/09/13 | 136 | 140 | 136 | 139 | 12,000 |
2001/09/12 | 146 | 146 | 143 | 146 | 6,000 |
2001/09/11 | 148 | 150 | 148 | 150 | 4,000 |
2001/09/10 | 147 | 159 | 147 | 148 | 9,000 |
2001/09/07 | 148 | 151 | 148 | 151 | 3,000 |
2001/09/06 | 141 | 153 | 141 | 148 | 27,000 |
2001/09/05 | 159 | 159 | 153 | 153 | 16,000 |
2001/09/04 | 160 | 165 | 160 | 165 | 4,000 |
2001/09/03 | 166 | 166 | 165 | 165 | 3,000 |
2001/08/31 | 166 | 166 | 166 | 166 | 1,000 |
2001/08/30 | 163 | 167 | 163 | 167 | 7,000 |
2001/08/29 | 167 | 167 | 167 | 167 | 2,000 |
2001/08/28 | 168 | 175 | 168 | 175 | 4,000 |
2001/08/27 | 166 | 170 | 166 | 170 | 3,000 |
2001/08/24 | 168 | 168 | 168 | 168 | 1,000 |
2001/08/23 | 169 | 170 | 167 | 169 | 6,000 |
2001/08/22 | 167 | 171 | 167 | 168 | 3,000 |
2001/08/21 | 168 | 171 | 168 | 169 | 5,000 |
2001/08/20 | 172 | 175 | 167 | 174 | 6,000 |
2001/08/17 | 167 | 167 | 167 | 167 | 4,000 |
2001/08/16 | 172 | 172 | 172 | 172 | 3,000 |
2001/08/15 | 174 | 174 | 172 | 172 | 3,000 |
2001/08/14 | 171 | 171 | 171 | 171 | 1,000 |
2001/08/13 | 178 | 178 | 171 | 171 | 4,000 |
2001/08/10 | 174 | 178 | 174 | 178 | 15,000 |
2001/08/09 | 166 | 166 | 166 | 166 | 1,000 |
2001/08/08 | 165 | 165 | 165 | 165 | 1,000 |
2001/08/07 | 173 | 173 | 173 | 173 | 2,000 |
2001/08/06 | 170 | 175 | 164 | 175 | 5,000 |
2001/08/03 | 175 | 175 | 170 | 170 | 5,000 |
2001/08/02 | 175 | 175 | 175 | 175 | 7,000 |
2001/08/01 | 175 | 175 | 175 | 175 | 2,000 |
2001/07/31 | 170 | 171 | 170 | 171 | 16,000 |
2001/07/30 | 170 | 170 | 170 | 170 | 1,000 |
2001/07/27 | 169 | 169 | 169 | 169 | 1,000 |
2001/07/25 | 168 | 168 | 163 | 163 | 4,000 |
2001/07/24 | 171 | 171 | 166 | 168 | 4,000 |
2001/07/23 | 173 | 173 | 172 | 172 | 8,000 |
2001/07/19 | 170 | 174 | 170 | 174 | 3,000 |
2001/07/18 | 170 | 170 | 170 | 170 | 9,000 |
2001/07/17 | 169 | 173 | 169 | 173 | 7,000 |
2001/07/13 | 161 | 161 | 161 | 161 | 2,000 |
2001/07/12 | 163 | 163 | 163 | 163 | 1,000 |
2001/07/11 | 160 | 160 | 160 | 160 | 1,000 |
2001/07/10 | 165 | 165 | 160 | 160 | 6,000 |
2001/07/09 | 165 | 165 | 165 | 165 | 3,000 |
2001/07/06 | 171 | 171 | 165 | 165 | 11,000 |
2001/07/05 | 170 | 170 | 170 | 170 | 2,000 |
2001/07/04 | 166 | 170 | 166 | 170 | 4,000 |
2001/07/03 | 175 | 180 | 175 | 180 | 2,000 |
2001/07/02 | 182 | 182 | 182 | 182 | 1,000 |
2001/06/29 | 186 | 186 | 185 | 185 | 6,000 |
2001/06/28 | 184 | 185 | 183 | 185 | 22,000 |
2001/06/27 | 180 | 180 | 179 | 179 | 2,000 |
2001/06/26 | 174 | 180 | 174 | 180 | 8,000 |
2001/06/25 | 174 | 176 | 174 | 176 | 2,000 |
2001/06/22 | 168 | 174 | 168 | 174 | 9,000 |
2001/06/21 | 175 | 175 | 165 | 165 | 2,000 |
2001/06/20 | 161 | 180 | 161 | 180 | 18,000 |
2001/06/19 | 167 | 167 | 160 | 161 | 12,000 |
2001/06/18 | 164 | 167 | 164 | 167 | 2,000 |
2001/06/14 | 165 | 165 | 161 | 165 | 7,000 |
2001/06/13 | 165 | 165 | 160 | 163 | 6,000 |
2001/06/12 | 169 | 169 | 166 | 167 | 3,000 |
2001/06/11 | 175 | 175 | 175 | 175 | 3,000 |
2001/06/08 | 179 | 179 | 179 | 179 | 40,000 |
2001/06/05 | 168 | 169 | 167 | 169 | 8,000 |
2001/06/04 | 169 | 169 | 164 | 167 | 15,000 |
2001/06/01 | 169 | 169 | 169 | 169 | 6,000 |
2001/05/31 | 169 | 169 | 168 | 168 | 4,000 |
2001/05/30 | 170 | 170 | 169 | 169 | 4,000 |
2001/05/29 | 170 | 170 | 170 | 170 | 1,000 |
2001/05/28 | 170 | 177 | 169 | 177 | 3,000 |
2001/05/23 | 178 | 180 | 168 | 180 | 3,000 |
2001/05/22 | 173 | 180 | 166 | 180 | 6,000 |
2001/05/21 | 177 | 177 | 177 | 177 | 3,000 |
2001/05/17 | 173 | 173 | 173 | 173 | 3,000 |
2001/05/16 | 178 | 178 | 178 | 178 | 1,000 |
2001/05/15 | 176 | 176 | 176 | 176 | 2,000 |
2001/05/14 | 180 | 180 | 177 | 177 | 3,000 |
2001/05/10 | 172 | 173 | 172 | 173 | 6,000 |
2001/05/08 | 185 | 190 | 179 | 179 | 12,000 |
2001/05/07 | 188 | 189 | 185 | 185 | 6,000 |
2001/05/02 | 188 | 193 | 188 | 189 | 14,000 |
2001/05/01 | 188 | 195 | 188 | 188 | 10,000 |
2001/04/27 | 191 | 194 | 185 | 194 | 13,000 |
2001/04/26 | 191 | 197 | 190 | 191 | 58,000 |
2001/04/25 | 180 | 190 | 175 | 190 | 54,000 |
2001/04/24 | 180 | 180 | 175 | 180 | 9,000 |
2001/04/23 | 186 | 189 | 175 | 175 | 19,000 |
2001/04/20 | 173 | 174 | 159 | 159 | 24,000 |
2001/04/19 | 173 | 174 | 173 | 174 | 2,000 |
2001/04/18 | 171 | 173 | 171 | 173 | 6,000 |
2001/04/17 | 171 | 172 | 171 | 171 | 5,000 |
2001/04/16 | 174 | 174 | 172 | 173 | 4,000 |
2001/04/12 | 174 | 174 | 170 | 170 | 15,000 |
2001/04/11 | 174 | 174 | 172 | 172 | 8,000 |
2001/04/10 | 174 | 174 | 174 | 174 | 4,000 |
2001/04/09 | 172 | 173 | 172 | 173 | 5,000 |
2001/04/06 | 168 | 174 | 168 | 173 | 10,000 |
2001/04/05 | 165 | 167 | 164 | 167 | 24,000 |
2001/04/04 | 164 | 164 | 164 | 164 | 1,000 |
2001/04/03 | 159 | 160 | 158 | 160 | 11,000 |
2001/04/02 | 163 | 163 | 159 | 159 | 4,000 |
2001/03/30 | 168 | 168 | 162 | 162 | 9,000 |
2001/03/29 | 165 | 168 | 165 | 168 | 3,000 |
2001/03/28 | 174 | 174 | 160 | 160 | 4,000 |
2001/03/27 | 167 | 174 | 162 | 174 | 32,000 |
2001/03/26 | 155 | 167 | 155 | 167 | 23,000 |
2001/03/23 | 158 | 159 | 158 | 158 | 12,000 |
2001/03/22 | 157 | 158 | 154 | 158 | 7,000 |
2001/03/21 | 157 | 158 | 156 | 158 | 6,000 |
2001/03/19 | 155 | 155 | 151 | 151 | 4,000 |
2001/03/16 | 152 | 153 | 152 | 153 | 7,000 |
2001/03/15 | 148 | 156 | 148 | 153 | 7,000 |
2001/03/14 | 151 | 154 | 150 | 154 | 6,000 |
2001/03/13 | 154 | 154 | 148 | 148 | 5,000 |
2001/03/12 | 155 | 159 | 154 | 159 | 3,000 |
2001/03/09 | 164 | 164 | 154 | 154 | 27,000 |
2001/03/08 | 154 | 155 | 154 | 154 | 5,000 |
2001/03/07 | 155 | 155 | 155 | 155 | 7,000 |
2001/03/06 | 159 | 159 | 153 | 153 | 23,000 |
2001/03/05 | 159 | 159 | 159 | 159 | 5,000 |
2001/03/02 | 155 | 159 | 155 | 159 | 4,000 |
2001/03/01 | 163 | 165 | 161 | 165 | 18,000 |
2001/02/28 | 160 | 161 | 160 | 161 | 5,000 |
2001/02/27 | 156 | 159 | 156 | 159 | 2,000 |
2001/02/26 | 158 | 160 | 153 | 153 | 6,000 |
2001/02/23 | 158 | 158 | 158 | 158 | 2,000 |
2001/02/22 | 158 | 158 | 158 | 158 | 16,000 |
2001/02/21 | 160 | 160 | 158 | 158 | 6,000 |
2001/02/19 | 159 | 159 | 151 | 151 | 16,000 |
2001/02/16 | 159 | 160 | 159 | 160 | 5,000 |
2001/02/15 | 159 | 159 | 154 | 158 | 6,000 |
2001/02/14 | 159 | 159 | 159 | 159 | 2,000 |
2001/02/13 | 155 | 159 | 155 | 159 | 3,000 |
2001/02/08 | 154 | 154 | 154 | 154 | 2,000 |
2001/02/07 | 149 | 155 | 149 | 154 | 6,000 |
2001/02/06 | 150 | 150 | 148 | 148 | 2,000 |
2001/02/01 | 155 | 155 | 155 | 155 | 10,000 |
2001/01/31 | 157 | 157 | 155 | 155 | 3,000 |
2001/01/30 | 160 | 160 | 157 | 157 | 7,000 |
2001/01/29 | 160 | 162 | 157 | 157 | 3,000 |
2001/01/26 | 157 | 158 | 157 | 158 | 22,000 |
2001/01/24 | 157 | 157 | 157 | 157 | 1,000 |
2001/01/23 | 158 | 158 | 158 | 158 | 1,000 |
2001/01/22 | 159 | 159 | 159 | 159 | 1,000 |
2001/01/19 | 160 | 160 | 160 | 160 | 11,000 |
2001/01/18 | 155 | 160 | 155 | 160 | 9,000 |
2001/01/16 | 158 | 158 | 158 | 158 | 1,000 |
2001/01/15 | 155 | 155 | 155 | 155 | 2,000 |
2001/01/12 | 155 | 155 | 155 | 155 | 2,000 |
2001/01/11 | 163 | 163 | 146 | 146 | 8,000 |
2001/01/10 | 146 | 165 | 141 | 165 | 24,000 |
2001/01/09 | 145 | 148 | 145 | 146 | 15,000 |
2001/01/05 | 143 | 153 | 143 | 152 | 12,000 |
2001/01/04 | 160 | 160 | 160 | 160 | 1,000 |