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 |
---|---|---|---|---|---|
2003/12/30 | 346 | 350 | 346 | 350 | 24,000 |
2003/12/29 | 334 | 336 | 332 | 336 | 12,000 |
2003/12/26 | 340 | 345 | 323 | 328 | 15,000 |
2003/12/25 | 340 | 349 | 335 | 345 | 28,000 |
2003/12/24 | 320 | 340 | 320 | 340 | 32,000 |
2003/12/22 | 311 | 319 | 310 | 315 | 7,000 |
2003/12/19 | 322 | 322 | 305 | 305 | 8,000 |
2003/12/18 | 304 | 312 | 304 | 312 | 8,000 |
2003/12/17 | 310 | 310 | 308 | 308 | 5,000 |
2003/12/16 | 327 | 327 | 306 | 308 | 9,000 |
2003/12/15 | 305 | 329 | 305 | 329 | 20,000 |
2003/12/12 | 305 | 305 | 301 | 305 | 38,000 |
2003/12/11 | 307 | 307 | 292 | 292 | 5,000 |
2003/12/10 | 309 | 309 | 295 | 305 | 10,000 |
2003/12/09 | 306 | 310 | 295 | 310 | 23,000 |
2003/12/08 | 306 | 307 | 306 | 306 | 4,000 |
2003/12/05 | 292 | 292 | 290 | 290 | 3,000 |
2003/12/04 | 296 | 296 | 292 | 292 | 12,000 |
2003/12/03 | 294 | 295 | 294 | 295 | 2,000 |
2003/12/02 | 297 | 300 | 292 | 293 | 24,000 |
2003/12/01 | 298 | 298 | 292 | 292 | 7,000 |
2003/11/28 | 300 | 301 | 300 | 300 | 3,000 |
2003/11/27 | 305 | 306 | 295 | 302 | 10,000 |
2003/11/26 | 306 | 306 | 296 | 305 | 5,000 |
2003/11/25 | 307 | 307 | 306 | 306 | 3,000 |
2003/11/21 | 289 | 318 | 289 | 305 | 7,000 |
2003/11/20 | 280 | 290 | 280 | 290 | 7,000 |
2003/11/19 | 280 | 285 | 280 | 285 | 10,000 |
2003/11/18 | 275 | 280 | 270 | 280 | 10,000 |
2003/11/17 | 320 | 320 | 300 | 300 | 15,000 |
2003/11/14 | 320 | 320 | 315 | 320 | 12,000 |
2003/11/13 | 323 | 330 | 318 | 320 | 21,000 |
2003/11/12 | 301 | 320 | 290 | 313 | 31,000 |
2003/11/11 | 302 | 307 | 272 | 276 | 6,000 |
2003/11/10 | 317 | 317 | 317 | 317 | 2,000 |
2003/11/07 | 326 | 326 | 316 | 317 | 10,000 |
2003/11/06 | 338 | 340 | 326 | 326 | 8,000 |
2003/11/05 | 340 | 340 | 325 | 338 | 4,000 |
2003/11/04 | 338 | 340 | 338 | 338 | 7,000 |
2003/10/31 | 330 | 338 | 329 | 338 | 12,000 |
2003/10/30 | 329 | 330 | 324 | 330 | 8,000 |
2003/10/29 | 344 | 344 | 344 | 344 | 3,000 |
2003/10/28 | 355 | 355 | 344 | 344 | 18,000 |
2003/10/27 | 350 | 355 | 345 | 355 | 40,000 |
2003/10/24 | 344 | 345 | 322 | 345 | 30,000 |
2003/10/23 | 326 | 344 | 326 | 329 | 90,000 |
2003/10/22 | 332 | 338 | 332 | 338 | 20,000 |
2003/10/21 | 350 | 355 | 329 | 330 | 13,000 |
2003/10/20 | 334 | 339 | 329 | 339 | 38,000 |
2003/10/17 | 336 | 360 | 329 | 329 | 102,000 |
2003/10/16 | 370 | 370 | 332 | 336 | 120,000 |
2003/10/15 | 296 | 324 | 295 | 320 | 52,000 |
2003/10/14 | 298 | 298 | 292 | 292 | 3,000 |
2003/10/10 | 297 | 298 | 297 | 298 | 10,000 |
2003/10/09 | 308 | 310 | 302 | 302 | 27,000 |
2003/10/08 | 309 | 309 | 308 | 309 | 29,000 |
2003/10/07 | 301 | 305 | 300 | 301 | 19,000 |
2003/10/06 | 301 | 305 | 299 | 300 | 14,000 |
2003/10/03 | 300 | 310 | 296 | 299 | 6,000 |
2003/10/02 | 299 | 310 | 296 | 310 | 15,000 |
2003/10/01 | 299 | 310 | 294 | 296 | 24,000 |
2003/09/30 | 295 | 309 | 290 | 304 | 19,000 |
2003/09/29 | 290 | 291 | 282 | 283 | 14,000 |
2003/09/26 | 293 | 294 | 290 | 290 | 10,000 |
2003/09/25 | 287 | 295 | 285 | 295 | 11,000 |
2003/09/24 | 304 | 309 | 295 | 306 | 14,000 |
2003/09/22 | 290 | 295 | 290 | 295 | 15,000 |
2003/09/19 | 310 | 310 | 305 | 305 | 11,000 |
2003/09/18 | 318 | 318 | 308 | 310 | 19,000 |
2003/09/17 | 320 | 320 | 308 | 308 | 37,000 |
2003/09/16 | 331 | 331 | 320 | 320 | 47,000 |
2003/09/12 | 320 | 326 | 314 | 326 | 111,000 |
2003/09/11 | 315 | 315 | 301 | 310 | 43,000 |
2003/09/10 | 295 | 316 | 295 | 316 | 60,000 |
2003/09/09 | 294 | 295 | 290 | 293 | 33,000 |
2003/09/08 | 281 | 288 | 281 | 284 | 47,000 |
2003/09/05 | 285 | 290 | 285 | 285 | 13,000 |
2003/09/04 | 295 | 296 | 285 | 286 | 38,000 |
2003/09/03 | 308 | 308 | 294 | 300 | 20,000 |
2003/09/02 | 300 | 300 | 298 | 300 | 39,000 |
2003/09/01 | 285 | 299 | 285 | 294 | 45,000 |
2003/08/29 | 286 | 294 | 286 | 291 | 23,000 |
2003/08/28 | 303 | 303 | 290 | 290 | 49,000 |
2003/08/27 | 301 | 305 | 281 | 303 | 74,000 |
2003/08/26 | 301 | 302 | 290 | 301 | 73,000 |
2003/08/25 | 330 | 330 | 306 | 311 | 42,000 |
2003/08/22 | 317 | 326 | 303 | 314 | 68,000 |
2003/08/21 | 320 | 327 | 302 | 315 | 161,000 |
2003/08/20 | 367 | 368 | 310 | 345 | 176,000 |
2003/08/19 | 360 | 385 | 351 | 372 | 359,000 |
2003/08/18 | 280 | 305 | 250 | 305 | 232,000 |
2003/08/15 | 203 | 230 | 203 | 225 | 170,000 |
2003/08/14 | 178 | 190 | 177 | 188 | 55,000 |
2003/08/13 | 180 | 180 | 173 | 175 | 22,000 |
2003/08/12 | 185 | 185 | 173 | 180 | 19,000 |
2003/08/11 | 185 | 185 | 185 | 185 | 2,000 |
2003/08/08 | 182 | 183 | 180 | 180 | 21,000 |
2003/08/07 | 181 | 181 | 180 | 181 | 7,000 |
2003/08/06 | 173 | 173 | 172 | 172 | 3,000 |
2003/08/05 | 178 | 178 | 174 | 175 | 15,000 |
2003/08/04 | 180 | 180 | 174 | 180 | 6,000 |
2003/08/01 | 180 | 180 | 176 | 176 | 22,000 |
2003/07/31 | 181 | 183 | 180 | 180 | 28,000 |
2003/07/30 | 190 | 190 | 184 | 189 | 5,000 |
2003/07/29 | 190 | 191 | 181 | 190 | 9,000 |
2003/07/28 | 186 | 190 | 186 | 190 | 9,000 |
2003/07/25 | 176 | 183 | 176 | 183 | 15,000 |
2003/07/24 | 186 | 186 | 182 | 186 | 9,000 |
2003/07/23 | 192 | 192 | 180 | 181 | 19,000 |
2003/07/22 | 194 | 194 | 182 | 182 | 10,000 |
2003/07/18 | 193 | 193 | 193 | 193 | 5,000 |
2003/07/17 | 195 | 195 | 194 | 194 | 6,000 |
2003/07/16 | 195 | 195 | 190 | 195 | 18,000 |
2003/07/15 | 190 | 195 | 189 | 195 | 15,000 |
2003/07/14 | 190 | 195 | 190 | 195 | 7,000 |
2003/07/11 | 186 | 189 | 186 | 186 | 10,000 |
2003/07/10 | 181 | 190 | 181 | 190 | 21,000 |
2003/07/09 | 183 | 183 | 182 | 182 | 7,000 |
2003/07/08 | 186 | 187 | 183 | 187 | 9,000 |
2003/07/07 | 183 | 188 | 183 | 185 | 9,000 |
2003/07/04 | 186 | 190 | 183 | 190 | 9,000 |
2003/07/03 | 185 | 187 | 185 | 185 | 9,000 |
2003/07/02 | 186 | 190 | 184 | 184 | 12,000 |
2003/07/01 | 190 | 190 | 185 | 185 | 9,000 |
2003/06/30 | 185 | 186 | 185 | 185 | 11,000 |
2003/06/27 | 183 | 190 | 182 | 190 | 13,000 |
2003/06/26 | 185 | 185 | 180 | 182 | 20,000 |
2003/06/25 | 183 | 187 | 183 | 186 | 9,000 |
2003/06/24 | 187 | 190 | 187 | 188 | 17,000 |
2003/06/23 | 194 | 194 | 180 | 183 | 20,000 |
2003/06/20 | 183 | 190 | 183 | 189 | 9,000 |
2003/06/19 | 184 | 188 | 183 | 188 | 3,000 |
2003/06/18 | 191 | 193 | 183 | 183 | 9,000 |
2003/06/17 | 187 | 192 | 187 | 192 | 10,000 |
2003/06/16 | 180 | 186 | 180 | 186 | 21,000 |
2003/06/13 | 206 | 206 | 187 | 195 | 55,000 |
2003/06/12 | 178 | 178 | 176 | 176 | 8,000 |
2003/06/11 | 172 | 174 | 169 | 170 | 9,000 |
2003/06/10 | 171 | 172 | 168 | 171 | 5,000 |
2003/06/09 | 171 | 171 | 166 | 171 | 10,000 |
2003/06/06 | 173 | 173 | 171 | 172 | 9,000 |
2003/06/05 | 174 | 174 | 172 | 172 | 3,000 |
2003/06/04 | 171 | 175 | 171 | 175 | 2,000 |
2003/06/03 | 173 | 173 | 167 | 170 | 6,000 |
2003/06/02 | 172 | 173 | 172 | 173 | 3,000 |
2003/05/30 | 172 | 173 | 172 | 172 | 10,000 |
2003/05/29 | 167 | 172 | 167 | 171 | 7,000 |
2003/05/28 | 171 | 172 | 167 | 167 | 11,000 |
2003/05/27 | 167 | 167 | 167 | 167 | 2,000 |
2003/05/26 | 167 | 170 | 167 | 167 | 4,000 |
2003/05/23 | 163 | 167 | 163 | 167 | 4,000 |
2003/05/22 | 164 | 164 | 163 | 163 | 6,000 |
2003/05/21 | 170 | 170 | 164 | 164 | 10,000 |
2003/05/20 | 170 | 170 | 170 | 170 | 1,000 |
2003/05/19 | 172 | 172 | 165 | 172 | 7,000 |
2003/05/16 | 163 | 172 | 163 | 172 | 5,000 |
2003/05/15 | 163 | 166 | 163 | 163 | 12,000 |
2003/05/14 | 173 | 173 | 169 | 173 | 6,000 |
2003/05/13 | 165 | 170 | 165 | 170 | 3,000 |
2003/05/12 | 174 | 174 | 165 | 165 | 2,000 |
2003/05/09 | 172 | 172 | 171 | 171 | 8,000 |
2003/05/08 | 172 | 172 | 171 | 171 | 3,000 |
2003/05/07 | 173 | 174 | 165 | 168 | 5,000 |
2003/05/06 | 174 | 174 | 173 | 174 | 7,000 |
2003/05/02 | 171 | 171 | 161 | 164 | 16,000 |
2003/05/01 | 166 | 171 | 166 | 171 | 3,000 |
2003/04/30 | 161 | 161 | 161 | 161 | 1,000 |
2003/04/28 | 165 | 165 | 161 | 161 | 7,000 |
2003/04/25 | 171 | 171 | 168 | 168 | 8,000 |
2003/04/24 | 173 | 173 | 170 | 170 | 6,000 |
2003/04/23 | 174 | 174 | 170 | 174 | 5,000 |
2003/04/22 | 170 | 178 | 170 | 174 | 19,000 |
2003/04/21 | 161 | 168 | 160 | 166 | 25,000 |
2003/04/18 | 160 | 162 | 156 | 156 | 18,000 |
2003/04/17 | 155 | 161 | 153 | 159 | 5,000 |
2003/04/16 | 163 | 163 | 160 | 161 | 10,000 |
2003/04/15 | 153 | 161 | 151 | 161 | 14,000 |
2003/04/14 | 159 | 159 | 153 | 153 | 9,000 |
2003/04/11 | 158 | 161 | 155 | 155 | 15,000 |
2003/04/10 | 158 | 159 | 157 | 158 | 12,000 |
2003/04/09 | 153 | 158 | 153 | 158 | 4,000 |
2003/04/08 | 154 | 154 | 154 | 154 | 4,000 |
2003/04/07 | 152 | 154 | 152 | 154 | 2,000 |
2003/04/04 | 149 | 158 | 149 | 157 | 5,000 |
2003/04/03 | 159 | 159 | 159 | 159 | 6,000 |
2003/04/02 | 153 | 158 | 153 | 158 | 4,000 |
2003/04/01 | 146 | 152 | 146 | 152 | 3,000 |
2003/03/31 | 157 | 157 | 147 | 147 | 7,000 |
2003/03/28 | 155 | 158 | 155 | 158 | 21,000 |
2003/03/27 | 152 | 156 | 151 | 156 | 26,000 |
2003/03/26 | 149 | 152 | 148 | 152 | 31,000 |
2003/03/25 | 146 | 146 | 145 | 146 | 11,000 |
2003/03/24 | 138 | 149 | 138 | 148 | 32,000 |
2003/03/20 | 137 | 137 | 135 | 136 | 6,000 |
2003/03/19 | 135 | 137 | 133 | 133 | 11,000 |
2003/03/18 | 132 | 136 | 132 | 133 | 21,000 |
2003/03/17 | 137 | 137 | 130 | 131 | 21,000 |
2003/03/14 | 136 | 136 | 135 | 136 | 72,000 |
2003/03/13 | 137 | 138 | 137 | 137 | 10,000 |
2003/03/12 | 137 | 138 | 137 | 137 | 3,000 |
2003/03/11 | 142 | 142 | 139 | 139 | 5,000 |
2003/03/10 | 141 | 142 | 137 | 137 | 15,000 |
2003/03/07 | 146 | 146 | 141 | 141 | 11,000 |
2003/03/06 | 149 | 149 | 145 | 145 | 9,000 |
2003/03/05 | 148 | 149 | 148 | 149 | 6,000 |
2003/03/04 | 148 | 150 | 147 | 150 | 22,000 |
2003/03/03 | 143 | 148 | 143 | 148 | 13,000 |
2003/02/28 | 143 | 144 | 142 | 142 | 15,000 |
2003/02/27 | 145 | 145 | 143 | 143 | 7,000 |
2003/02/26 | 146 | 146 | 145 | 145 | 7,000 |
2003/02/25 | 142 | 144 | 139 | 144 | 14,000 |
2003/02/24 | 146 | 148 | 145 | 148 | 11,000 |
2003/02/21 | 145 | 145 | 145 | 145 | 2,000 |
2003/02/20 | 145 | 148 | 145 | 145 | 13,000 |
2003/02/19 | 148 | 148 | 144 | 144 | 11,000 |
2003/02/18 | 148 | 148 | 145 | 148 | 11,000 |
2003/02/17 | 147 | 148 | 144 | 148 | 9,000 |
2003/02/14 | 141 | 147 | 141 | 146 | 23,000 |
2003/02/13 | 147 | 147 | 146 | 146 | 3,000 |
2003/02/12 | 142 | 146 | 142 | 146 | 36,000 |
2003/02/10 | 140 | 140 | 140 | 140 | 3,000 |
2003/02/07 | 144 | 144 | 138 | 140 | 6,000 |
2003/02/06 | 145 | 145 | 142 | 144 | 9,000 |
2003/02/05 | 140 | 145 | 140 | 145 | 9,000 |
2003/02/04 | 139 | 140 | 135 | 140 | 11,000 |
2003/02/03 | 137 | 140 | 136 | 136 | 5,000 |
2003/01/31 | 137 | 138 | 136 | 136 | 7,000 |
2003/01/30 | 145 | 145 | 136 | 136 | 9,000 |
2003/01/29 | 140 | 140 | 138 | 140 | 10,000 |
2003/01/28 | 142 | 142 | 140 | 140 | 2,000 |
2003/01/27 | 144 | 144 | 142 | 142 | 2,000 |
2003/01/24 | 146 | 148 | 143 | 143 | 8,000 |
2003/01/23 | 143 | 148 | 143 | 148 | 6,000 |
2003/01/22 | 144 | 144 | 141 | 143 | 6,000 |
2003/01/21 | 144 | 144 | 143 | 143 | 6,000 |
2003/01/20 | 139 | 144 | 139 | 144 | 10,000 |
2003/01/17 | 145 | 145 | 144 | 144 | 9,000 |
2003/01/16 | 145 | 145 | 143 | 145 | 7,000 |
2003/01/15 | 143 | 145 | 140 | 145 | 9,000 |
2003/01/14 | 136 | 139 | 136 | 138 | 6,000 |
2003/01/10 | 145 | 145 | 135 | 135 | 5,000 |
2003/01/09 | 135 | 139 | 135 | 139 | 9,000 |
2003/01/08 | 139 | 142 | 139 | 142 | 2,000 |
2003/01/07 | 144 | 144 | 139 | 139 | 4,000 |
2003/01/06 | 144 | 144 | 144 | 144 | 2,000 |