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 |
---|---|---|---|---|---|
2002/12/30 | 139 | 139 | 139 | 139 | 1,000 |
2002/12/27 | 139 | 144 | 139 | 144 | 5,000 |
2002/12/26 | 136 | 136 | 132 | 132 | 11,000 |
2002/12/25 | 133 | 140 | 133 | 135 | 14,000 |
2002/12/24 | 143 | 143 | 131 | 133 | 16,000 |
2002/12/20 | 133 | 145 | 133 | 138 | 11,000 |
2002/12/19 | 135 | 135 | 131 | 133 | 16,000 |
2002/12/18 | 135 | 139 | 135 | 136 | 14,000 |
2002/12/17 | 136 | 137 | 135 | 135 | 8,000 |
2002/12/16 | 141 | 145 | 131 | 133 | 13,000 |
2002/12/13 | 146 | 146 | 138 | 143 | 103,000 |
2002/12/12 | 149 | 150 | 149 | 150 | 4,000 |
2002/12/11 | 152 | 152 | 146 | 150 | 13,000 |
2002/12/10 | 149 | 152 | 149 | 152 | 4,000 |
2002/12/09 | 150 | 150 | 150 | 150 | 3,000 |
2002/12/06 | 150 | 151 | 147 | 147 | 5,000 |
2002/12/05 | 149 | 150 | 146 | 146 | 9,000 |
2002/12/04 | 153 | 153 | 146 | 150 | 14,000 |
2002/12/03 | 150 | 153 | 150 | 153 | 13,000 |
2002/12/02 | 146 | 153 | 146 | 153 | 6,000 |
2002/11/29 | 145 | 154 | 145 | 154 | 8,000 |
2002/11/28 | 141 | 149 | 141 | 145 | 12,000 |
2002/11/27 | 152 | 152 | 145 | 148 | 18,000 |
2002/11/26 | 152 | 152 | 152 | 152 | 5,000 |
2002/11/25 | 150 | 152 | 143 | 152 | 13,000 |
2002/11/22 | 148 | 150 | 148 | 150 | 26,000 |
2002/11/21 | 142 | 148 | 142 | 148 | 6,000 |
2002/11/20 | 136 | 150 | 136 | 149 | 12,000 |
2002/11/19 | 151 | 151 | 140 | 141 | 13,000 |
2002/11/18 | 152 | 152 | 150 | 150 | 5,000 |
2002/11/15 | 155 | 155 | 149 | 154 | 7,000 |
2002/11/14 | 151 | 154 | 151 | 154 | 5,000 |
2002/11/13 | 152 | 155 | 150 | 150 | 14,000 |
2002/11/12 | 154 | 154 | 150 | 150 | 4,000 |
2002/11/11 | 153 | 153 | 149 | 149 | 5,000 |
2002/11/08 | 154 | 155 | 154 | 155 | 4,000 |
2002/11/07 | 153 | 154 | 153 | 154 | 5,000 |
2002/11/06 | 157 | 157 | 152 | 153 | 14,000 |
2002/11/05 | 150 | 153 | 150 | 153 | 7,000 |
2002/11/01 | 153 | 153 | 149 | 149 | 2,000 |
2002/10/31 | 154 | 155 | 150 | 150 | 4,000 |
2002/10/30 | 154 | 155 | 154 | 154 | 4,000 |
2002/10/29 | 154 | 155 | 149 | 154 | 7,000 |
2002/10/28 | 148 | 155 | 148 | 155 | 4,000 |
2002/10/25 | 155 | 155 | 154 | 154 | 8,000 |
2002/10/24 | 148 | 148 | 147 | 147 | 4,000 |
2002/10/23 | 154 | 154 | 148 | 148 | 5,000 |
2002/10/22 | 154 | 154 | 149 | 149 | 3,000 |
2002/10/21 | 149 | 155 | 148 | 155 | 11,000 |
2002/10/18 | 150 | 150 | 147 | 149 | 8,000 |
2002/10/17 | 157 | 157 | 146 | 146 | 24,000 |
2002/10/16 | 153 | 153 | 151 | 151 | 3,000 |
2002/10/15 | 157 | 157 | 156 | 156 | 4,000 |
2002/10/11 | 143 | 157 | 143 | 157 | 25,000 |
2002/10/10 | 151 | 151 | 150 | 150 | 5,000 |
2002/10/09 | 156 | 156 | 146 | 146 | 7,000 |
2002/10/08 | 146 | 154 | 145 | 154 | 7,000 |
2002/10/07 | 150 | 150 | 150 | 150 | 1,000 |
2002/10/04 | 157 | 157 | 155 | 155 | 4,000 |
2002/10/03 | 157 | 160 | 156 | 157 | 12,000 |
2002/10/02 | 157 | 157 | 155 | 157 | 3,000 |
2002/10/01 | 160 | 160 | 156 | 156 | 3,000 |
2002/09/30 | 157 | 157 | 156 | 157 | 10,000 |
2002/09/27 | 157 | 157 | 156 | 157 | 9,000 |
2002/09/26 | 156 | 157 | 154 | 157 | 7,000 |
2002/09/25 | 149 | 154 | 149 | 154 | 2,000 |
2002/09/24 | 155 | 158 | 145 | 158 | 20,000 |
2002/09/20 | 156 | 156 | 152 | 155 | 11,000 |
2002/09/19 | 155 | 156 | 146 | 146 | 11,000 |
2002/09/18 | 152 | 156 | 152 | 156 | 2,000 |
2002/09/17 | 146 | 158 | 146 | 153 | 19,000 |
2002/09/13 | 157 | 157 | 143 | 145 | 60,000 |
2002/09/12 | 144 | 147 | 144 | 144 | 9,000 |
2002/09/11 | 147 | 147 | 142 | 142 | 10,000 |
2002/09/10 | 145 | 148 | 145 | 147 | 4,000 |
2002/09/09 | 150 | 150 | 140 | 140 | 18,000 |
2002/09/06 | 143 | 143 | 140 | 140 | 7,000 |
2002/09/05 | 144 | 145 | 142 | 143 | 10,000 |
2002/09/04 | 145 | 145 | 142 | 144 | 7,000 |
2002/09/03 | 155 | 155 | 141 | 145 | 12,000 |
2002/09/02 | 152 | 157 | 148 | 157 | 8,000 |
2002/08/30 | 150 | 151 | 148 | 151 | 10,000 |
2002/08/29 | 152 | 152 | 146 | 146 | 13,000 |
2002/08/28 | 158 | 158 | 152 | 152 | 10,000 |
2002/08/27 | 163 | 163 | 156 | 159 | 9,000 |
2002/08/26 | 160 | 163 | 155 | 163 | 19,000 |
2002/08/23 | 160 | 160 | 154 | 160 | 10,000 |
2002/08/22 | 159 | 160 | 154 | 159 | 14,000 |
2002/08/21 | 159 | 159 | 154 | 157 | 11,000 |
2002/08/20 | 160 | 160 | 152 | 158 | 29,000 |
2002/08/19 | 156 | 160 | 151 | 160 | 15,000 |
2002/08/16 | 156 | 156 | 151 | 151 | 14,000 |
2002/08/15 | 158 | 158 | 151 | 151 | 12,000 |
2002/08/14 | 161 | 161 | 152 | 152 | 6,000 |
2002/08/13 | 162 | 162 | 151 | 151 | 8,000 |
2002/08/12 | 161 | 162 | 159 | 161 | 11,000 |
2002/08/09 | 158 | 160 | 157 | 159 | 12,000 |
2002/08/08 | 150 | 152 | 150 | 151 | 4,000 |
2002/08/07 | 146 | 149 | 145 | 146 | 11,000 |
2002/08/06 | 156 | 156 | 148 | 148 | 5,000 |
2002/08/05 | 158 | 158 | 158 | 158 | 3,000 |
2002/08/02 | 154 | 157 | 154 | 154 | 7,000 |
2002/08/01 | 150 | 150 | 150 | 150 | 7,000 |
2002/07/31 | 152 | 152 | 151 | 152 | 5,000 |
2002/07/30 | 151 | 153 | 151 | 153 | 9,000 |
2002/07/29 | 152 | 152 | 152 | 152 | 5,000 |
2002/07/26 | 155 | 155 | 152 | 152 | 9,000 |
2002/07/25 | 155 | 155 | 152 | 152 | 5,000 |
2002/07/24 | 152 | 160 | 152 | 160 | 3,000 |
2002/07/23 | 152 | 152 | 152 | 152 | 3,000 |
2002/07/22 | 152 | 162 | 152 | 162 | 8,000 |
2002/07/19 | 160 | 160 | 154 | 154 | 7,000 |
2002/07/18 | 164 | 168 | 159 | 168 | 40,000 |
2002/07/17 | 153 | 164 | 152 | 164 | 12,000 |
2002/07/16 | 155 | 162 | 155 | 160 | 19,000 |
2002/07/15 | 155 | 156 | 155 | 156 | 3,000 |
2002/07/12 | 155 | 159 | 155 | 156 | 5,000 |
2002/07/11 | 156 | 156 | 155 | 155 | 2,000 |
2002/07/10 | 163 | 163 | 157 | 157 | 3,000 |
2002/07/09 | 163 | 163 | 158 | 159 | 6,000 |
2002/07/08 | 155 | 155 | 155 | 155 | 3,000 |
2002/07/05 | 158 | 158 | 158 | 158 | 1,000 |
2002/07/04 | 155 | 155 | 153 | 154 | 6,000 |
2002/07/03 | 157 | 160 | 156 | 160 | 7,000 |
2002/07/02 | 152 | 158 | 152 | 158 | 6,000 |
2002/07/01 | 151 | 151 | 151 | 151 | 1,000 |
2002/06/28 | 151 | 151 | 150 | 150 | 8,000 |
2002/06/27 | 153 | 158 | 151 | 151 | 4,000 |
2002/06/26 | 152 | 154 | 151 | 154 | 11,000 |
2002/06/25 | 163 | 163 | 152 | 160 | 7,000 |
2002/06/24 | 155 | 155 | 155 | 155 | 1,000 |
2002/06/21 | 156 | 156 | 155 | 155 | 3,000 |
2002/06/20 | 155 | 155 | 155 | 155 | 1,000 |
2002/06/19 | 157 | 157 | 155 | 155 | 6,000 |
2002/06/18 | 155 | 158 | 155 | 158 | 7,000 |
2002/06/17 | 155 | 158 | 155 | 155 | 25,000 |
2002/06/14 | 155 | 156 | 155 | 155 | 78,000 |
2002/06/13 | 162 | 162 | 157 | 161 | 11,000 |
2002/06/12 | 160 | 165 | 160 | 165 | 7,000 |
2002/06/11 | 160 | 160 | 160 | 160 | 1,000 |
2002/06/10 | 165 | 165 | 157 | 157 | 26,000 |
2002/06/07 | 164 | 165 | 164 | 165 | 5,000 |
2002/06/06 | 170 | 170 | 165 | 165 | 9,000 |
2002/06/05 | 165 | 169 | 165 | 165 | 4,000 |
2002/06/04 | 170 | 170 | 164 | 164 | 3,000 |
2002/06/03 | 170 | 170 | 165 | 170 | 5,000 |
2002/05/31 | 170 | 170 | 165 | 165 | 5,000 |
2002/05/30 | 173 | 173 | 165 | 170 | 11,000 |
2002/05/29 | 171 | 173 | 171 | 173 | 6,000 |
2002/05/28 | 175 | 175 | 164 | 171 | 14,000 |
2002/05/27 | 173 | 175 | 163 | 163 | 9,000 |
2002/05/24 | 173 | 174 | 173 | 173 | 9,000 |
2002/05/23 | 170 | 175 | 169 | 173 | 8,000 |
2002/05/22 | 169 | 170 | 169 | 169 | 9,000 |
2002/05/21 | 167 | 170 | 156 | 170 | 48,000 |
2002/05/20 | 167 | 167 | 157 | 157 | 9,000 |
2002/05/17 | 165 | 165 | 165 | 165 | 1,000 |
2002/05/16 | 162 | 165 | 162 | 165 | 3,000 |
2002/05/15 | 156 | 156 | 155 | 155 | 2,000 |
2002/05/14 | 160 | 161 | 156 | 156 | 3,000 |
2002/05/13 | 157 | 157 | 155 | 155 | 5,000 |
2002/05/10 | 165 | 169 | 157 | 157 | 15,000 |
2002/05/09 | 157 | 165 | 156 | 165 | 10,000 |
2002/05/08 | 165 | 165 | 155 | 155 | 3,000 |
2002/05/07 | 166 | 166 | 166 | 166 | 7,000 |
2002/05/02 | 155 | 157 | 155 | 157 | 6,000 |
2002/05/01 | 156 | 160 | 155 | 155 | 6,000 |
2002/04/30 | 160 | 161 | 160 | 161 | 5,000 |
2002/04/26 | 170 | 170 | 163 | 163 | 9,000 |
2002/04/25 | 164 | 170 | 162 | 170 | 12,000 |
2002/04/24 | 164 | 165 | 164 | 165 | 3,000 |
2002/04/22 | 167 | 167 | 167 | 167 | 1,000 |
2002/04/19 | 167 | 167 | 167 | 167 | 1,000 |
2002/04/18 | 168 | 168 | 168 | 168 | 2,000 |
2002/04/17 | 169 | 170 | 169 | 170 | 3,000 |
2002/04/16 | 170 | 170 | 170 | 170 | 3,000 |
2002/04/15 | 161 | 165 | 161 | 165 | 4,000 |
2002/04/12 | 163 | 168 | 163 | 165 | 5,000 |
2002/04/11 | 161 | 161 | 161 | 161 | 2,000 |
2002/04/10 | 166 | 170 | 166 | 170 | 3,000 |
2002/04/09 | 168 | 169 | 167 | 167 | 5,000 |
2002/04/08 | 167 | 167 | 167 | 167 | 2,000 |
2002/04/05 | 165 | 165 | 165 | 165 | 9,000 |
2002/04/04 | 159 | 165 | 159 | 165 | 8,000 |
2002/04/03 | 155 | 155 | 155 | 155 | 5,000 |
2002/04/02 | 161 | 163 | 155 | 155 | 7,000 |
2002/04/01 | 161 | 166 | 160 | 161 | 6,000 |
2002/03/29 | 160 | 170 | 160 | 170 | 12,000 |
2002/03/28 | 165 | 167 | 160 | 160 | 13,000 |
2002/03/27 | 161 | 169 | 161 | 169 | 6,000 |
2002/03/26 | 168 | 168 | 160 | 160 | 4,000 |
2002/03/25 | 165 | 165 | 161 | 161 | 7,000 |
2002/03/22 | 163 | 164 | 163 | 164 | 7,000 |
2002/03/20 | 162 | 167 | 162 | 162 | 3,000 |
2002/03/19 | 173 | 173 | 170 | 170 | 10,000 |
2002/03/18 | 155 | 155 | 155 | 155 | 2,000 |
2002/03/15 | 156 | 156 | 152 | 156 | 4,000 |
2002/03/14 | 159 | 159 | 154 | 155 | 4,000 |
2002/03/13 | 161 | 161 | 160 | 161 | 5,000 |
2002/03/12 | 166 | 166 | 166 | 166 | 3,000 |
2002/03/11 | 173 | 173 | 171 | 171 | 7,000 |
2002/03/08 | 169 | 169 | 166 | 168 | 54,000 |
2002/03/07 | 171 | 171 | 171 | 171 | 2,000 |
2002/03/06 | 172 | 173 | 172 | 173 | 10,000 |
2002/03/05 | 170 | 173 | 170 | 172 | 14,000 |
2002/03/04 | 169 | 172 | 169 | 172 | 12,000 |
2002/03/01 | 162 | 168 | 156 | 167 | 18,000 |
2002/02/28 | 173 | 174 | 158 | 172 | 28,000 |
2002/02/27 | 170 | 175 | 148 | 175 | 44,000 |
2002/02/26 | 147 | 148 | 147 | 148 | 9,000 |
2002/02/25 | 147 | 147 | 146 | 146 | 4,000 |
2002/02/22 | 145 | 146 | 145 | 146 | 7,000 |
2002/02/21 | 141 | 145 | 141 | 145 | 7,000 |
2002/02/20 | 135 | 143 | 135 | 143 | 9,000 |
2002/02/19 | 145 | 145 | 138 | 140 | 5,000 |
2002/02/18 | 145 | 145 | 145 | 145 | 1,000 |
2002/02/15 | 145 | 145 | 144 | 145 | 5,000 |
2002/02/14 | 145 | 147 | 140 | 140 | 16,000 |
2002/02/13 | 142 | 145 | 138 | 145 | 23,000 |
2002/02/12 | 141 | 141 | 138 | 138 | 6,000 |
2002/02/08 | 135 | 139 | 135 | 139 | 14,000 |
2002/02/07 | 141 | 141 | 141 | 141 | 3,000 |
2002/02/06 | 134 | 134 | 134 | 134 | 1,000 |
2002/02/05 | 140 | 141 | 140 | 141 | 3,000 |
2002/02/04 | 142 | 142 | 140 | 140 | 3,000 |
2002/02/01 | 141 | 142 | 141 | 142 | 2,000 |
2002/01/31 | 142 | 143 | 141 | 141 | 16,000 |
2002/01/30 | 144 | 145 | 141 | 145 | 7,000 |
2002/01/29 | 146 | 146 | 146 | 146 | 8,000 |
2002/01/28 | 140 | 145 | 140 | 145 | 4,000 |
2002/01/25 | 138 | 138 | 138 | 138 | 2,000 |
2002/01/24 | 136 | 137 | 136 | 137 | 3,000 |
2002/01/23 | 144 | 144 | 141 | 141 | 5,000 |
2002/01/22 | 141 | 145 | 141 | 145 | 11,000 |
2002/01/21 | 145 | 145 | 140 | 141 | 6,000 |
2002/01/18 | 136 | 145 | 136 | 145 | 11,000 |
2002/01/17 | 146 | 146 | 145 | 145 | 2,000 |
2002/01/16 | 134 | 134 | 134 | 134 | 1,000 |
2002/01/15 | 133 | 138 | 133 | 134 | 5,000 |
2002/01/11 | 142 | 142 | 133 | 133 | 16,000 |
2002/01/10 | 135 | 135 | 133 | 133 | 6,000 |
2002/01/09 | 133 | 138 | 133 | 134 | 6,000 |
2002/01/08 | 143 | 143 | 132 | 132 | 6,000 |
2002/01/07 | 146 | 146 | 142 | 142 | 3,000 |
2002/01/04 | 145 | 145 | 145 | 145 | 1,000 |