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 |
---|---|---|---|---|---|
2005/12/30 | 529 | 531 | 525 | 525 | 28,000 |
2005/12/29 | 530 | 538 | 529 | 529 | 70,800 |
2005/12/28 | 530 | 536 | 528 | 532 | 37,800 |
2005/12/27 | 541 | 541 | 531 | 533 | 48,600 |
2005/12/26 | 540 | 543 | 530 | 539 | 72,200 |
2005/12/22 | 545 | 545 | 536 | 539 | 64,000 |
2005/12/21 | 547 | 547 | 540 | 544 | 83,400 |
2005/12/20 | 541 | 543 | 536 | 540 | 45,200 |
2005/12/19 | 550 | 550 | 535 | 541 | 70,300 |
2005/12/16 | 537 | 537 | 522 | 535 | 78,400 |
2005/12/15 | 546 | 549 | 532 | 536 | 135,800 |
2005/12/14 | 545 | 568 | 542 | 547 | 333,300 |
2005/12/13 | 530 | 535 | 521 | 535 | 91,800 |
2005/12/12 | 527 | 530 | 518 | 527 | 96,600 |
2005/12/09 | 514 | 522 | 506 | 517 | 97,400 |
2005/12/08 | 514 | 517 | 504 | 509 | 72,100 |
2005/12/07 | 528 | 534 | 511 | 520 | 84,500 |
2005/12/06 | 543 | 543 | 523 | 528 | 110,200 |
2005/12/05 | 531 | 544 | 530 | 538 | 99,700 |
2005/12/02 | 545 | 545 | 526 | 528 | 227,300 |
2005/12/01 | 518 | 535 | 514 | 535 | 163,200 |
2005/11/30 | 518 | 522 | 512 | 512 | 75,000 |
2005/11/29 | 513 | 525 | 511 | 516 | 147,600 |
2005/11/28 | 500 | 515 | 499 | 511 | 82,000 |
2005/11/25 | 487 | 493 | 482 | 490 | 110,600 |
2005/11/24 | 508 | 515 | 494 | 497 | 147,900 |
2005/11/22 | 512 | 517 | 506 | 510 | 71,700 |
2005/11/21 | 519 | 533 | 505 | 505 | 136,400 |
2005/11/18 | 540 | 543 | 520 | 526 | 105,500 |
2005/11/17 | 541 | 547 | 526 | 530 | 78,200 |
2005/11/16 | 545 | 554 | 526 | 542 | 118,700 |
2005/11/15 | 527 | 563 | 521 | 541 | 169,400 |
2005/11/14 | 518 | 532 | 510 | 519 | 169,700 |
2005/11/11 | 527 | 539 | 525 | 527 | 88,200 |
2005/11/10 | 550 | 550 | 527 | 534 | 91,600 |
2005/11/09 | 544 | 559 | 544 | 545 | 101,400 |
2005/11/08 | 573 | 579 | 540 | 559 | 201,300 |
2005/11/07 | 604 | 605 | 571 | 573 | 227,500 |
2005/11/04 | 614 | 617 | 587 | 594 | 391,100 |
2005/11/02 | 581 | 650 | 536 | 559 | 1,037,000 |
2005/11/01 | 557 | 590 | 557 | 580 | 602,600 |
2005/10/31 | 454 | 510 | 452 | 507 | 620,200 |
2005/10/28 | 434 | 440 | 429 | 439 | 107,800 |
2005/10/27 | 421 | 433 | 414 | 429 | 101,000 |
2005/10/26 | 406 | 413 | 406 | 411 | 45,600 |
2005/10/25 | 400 | 408 | 400 | 406 | 33,000 |
2005/10/24 | 401 | 405 | 398 | 400 | 49,100 |
2005/10/21 | 406 | 410 | 395 | 403 | 64,300 |
2005/10/20 | 420 | 420 | 407 | 412 | 31,000 |
2005/10/19 | 422 | 422 | 405 | 405 | 67,300 |
2005/10/18 | 424 | 424 | 412 | 415 | 72,100 |
2005/10/17 | 429 | 429 | 421 | 421 | 44,700 |
2005/10/14 | 440 | 444 | 424 | 424 | 128,500 |
2005/10/13 | 425 | 436 | 425 | 433 | 123,900 |
2005/10/12 | 426 | 429 | 421 | 421 | 37,800 |
2005/10/11 | 423 | 429 | 421 | 426 | 29,800 |
2005/10/07 | 419 | 425 | 419 | 420 | 19,200 |
2005/10/06 | 432 | 435 | 420 | 420 | 31,600 |
2005/10/05 | 442 | 443 | 432 | 439 | 72,700 |
2005/10/04 | 438 | 443 | 434 | 440 | 76,500 |
2005/10/03 | 433 | 437 | 430 | 436 | 56,400 |
2005/09/30 | 425 | 435 | 423 | 428 | 96,500 |
2005/09/29 | 423 | 432 | 417 | 432 | 49,400 |
2005/09/28 | 437 | 440 | 427 | 428 | 73,800 |
2005/09/27 | 440 | 440 | 432 | 432 | 65,000 |
2005/09/26 | 425 | 434 | 425 | 433 | 87,700 |
2005/09/22 | 420 | 421 | 415 | 421 | 46,800 |
2005/09/21 | 420 | 422 | 417 | 418 | 44,700 |
2005/09/20 | 420 | 420 | 415 | 417 | 69,000 |
2005/09/16 | 410 | 411 | 406 | 411 | 58,000 |
2005/09/15 | 411 | 411 | 403 | 403 | 68,300 |
2005/09/14 | 408 | 412 | 408 | 409 | 20,900 |
2005/09/13 | 416 | 416 | 407 | 413 | 47,600 |
2005/09/12 | 411 | 414 | 409 | 411 | 41,900 |
2005/09/09 | 411 | 413 | 407 | 408 | 98,800 |
2005/09/08 | 418 | 418 | 403 | 410 | 34,900 |
2005/09/07 | 419 | 419 | 406 | 419 | 20,700 |
2005/09/06 | 413 | 418 | 410 | 410 | 58,000 |
2005/09/05 | 420 | 421 | 402 | 408 | 43,900 |
2005/09/02 | 416 | 419 | 416 | 416 | 33,100 |
2005/09/01 | 418 | 421 | 415 | 416 | 18,900 |
2005/08/31 | 420 | 423 | 416 | 417 | 20,900 |
2005/08/30 | 422 | 422 | 415 | 419 | 25,300 |
2005/08/29 | 422 | 429 | 421 | 421 | 16,900 |
2005/08/26 | 424 | 428 | 420 | 421 | 22,500 |
2005/08/25 | 426 | 427 | 420 | 425 | 27,300 |
2005/08/24 | 420 | 427 | 418 | 426 | 35,700 |
2005/08/23 | 425 | 430 | 422 | 422 | 29,900 |
2005/08/22 | 426 | 431 | 422 | 422 | 28,900 |
2005/08/19 | 439 | 439 | 427 | 427 | 28,600 |
2005/08/18 | 435 | 437 | 430 | 434 | 63,000 |
2005/08/17 | 438 | 438 | 429 | 430 | 60,900 |
2005/08/16 | 440 | 442 | 433 | 439 | 117,400 |
2005/08/15 | 424 | 443 | 420 | 433 | 214,200 |
2005/08/12 | 417 | 417 | 411 | 411 | 28,100 |
2005/08/11 | 415 | 415 | 410 | 415 | 21,100 |
2005/08/10 | 413 | 417 | 411 | 415 | 31,500 |
2005/08/09 | 410 | 415 | 404 | 415 | 15,000 |
2005/08/08 | 400 | 410 | 382 | 410 | 28,200 |
2005/08/05 | 405 | 407 | 400 | 400 | 41,200 |
2005/08/04 | 412 | 418 | 405 | 412 | 34,300 |
2005/08/03 | 420 | 420 | 412 | 413 | 6,800 |
2005/08/02 | 414 | 420 | 407 | 416 | 26,900 |
2005/08/01 | 415 | 418 | 413 | 416 | 16,700 |
2005/07/29 | 415 | 417 | 412 | 412 | 20,000 |
2005/07/28 | 415 | 418 | 413 | 415 | 39,000 |
2005/07/27 | 414 | 414 | 410 | 414 | 15,000 |
2005/07/26 | 414 | 414 | 408 | 413 | 14,000 |
2005/07/25 | 409 | 414 | 408 | 414 | 29,000 |
2005/07/22 | 416 | 416 | 412 | 412 | 21,000 |
2005/07/21 | 420 | 420 | 415 | 415 | 12,000 |
2005/07/20 | 416 | 419 | 415 | 419 | 13,000 |
2005/07/19 | 409 | 416 | 409 | 416 | 13,000 |
2005/07/15 | 411 | 415 | 408 | 409 | 26,000 |
2005/07/14 | 408 | 413 | 408 | 409 | 14,000 |
2005/07/13 | 407 | 409 | 406 | 409 | 11,000 |
2005/07/12 | 415 | 415 | 406 | 406 | 13,000 |
2005/07/11 | 405 | 406 | 403 | 406 | 16,000 |
2005/07/08 | 408 | 410 | 397 | 405 | 26,000 |
2005/07/07 | 410 | 410 | 408 | 409 | 12,000 |
2005/07/06 | 411 | 414 | 410 | 410 | 16,000 |
2005/07/05 | 414 | 414 | 408 | 411 | 13,000 |
2005/07/04 | 413 | 415 | 408 | 411 | 19,000 |
2005/07/01 | 410 | 411 | 407 | 408 | 11,000 |
2005/06/30 | 418 | 418 | 409 | 410 | 9,000 |
2005/06/29 | 410 | 417 | 410 | 413 | 9,000 |
2005/06/28 | 409 | 409 | 395 | 408 | 36,000 |
2005/06/27 | 406 | 410 | 405 | 410 | 6,000 |
2005/06/24 | 412 | 415 | 410 | 410 | 6,000 |
2005/06/23 | 420 | 420 | 409 | 412 | 8,000 |
2005/06/22 | 410 | 420 | 410 | 420 | 20,000 |
2005/06/21 | 415 | 415 | 411 | 415 | 9,000 |
2005/06/20 | 419 | 419 | 406 | 411 | 15,000 |
2005/06/17 | 405 | 416 | 405 | 416 | 14,000 |
2005/06/16 | 416 | 420 | 410 | 410 | 29,000 |
2005/06/15 | 413 | 416 | 409 | 416 | 63,000 |
2005/06/14 | 393 | 415 | 393 | 410 | 100,000 |
2005/06/13 | 397 | 397 | 392 | 392 | 8,000 |
2005/06/10 | 399 | 399 | 392 | 399 | 31,000 |
2005/06/09 | 388 | 395 | 388 | 395 | 13,000 |
2005/06/08 | 382 | 389 | 380 | 388 | 24,000 |
2005/06/07 | 384 | 387 | 384 | 387 | 19,000 |
2005/06/06 | 390 | 390 | 381 | 389 | 22,000 |
2005/06/03 | 391 | 391 | 386 | 391 | 15,000 |
2005/06/02 | 400 | 400 | 390 | 396 | 34,000 |
2005/06/01 | 397 | 405 | 391 | 405 | 31,000 |
2005/05/31 | 401 | 401 | 400 | 400 | 15,000 |
2005/05/30 | 400 | 405 | 395 | 397 | 34,000 |
2005/05/27 | 393 | 396 | 389 | 396 | 31,000 |
2005/05/26 | 383 | 394 | 379 | 393 | 42,000 |
2005/05/25 | 414 | 418 | 393 | 393 | 132,000 |
2005/05/24 | 385 | 415 | 375 | 414 | 80,000 |
2005/05/23 | 381 | 385 | 380 | 385 | 12,000 |
2005/05/20 | 383 | 388 | 381 | 381 | 10,000 |
2005/05/19 | 390 | 390 | 383 | 383 | 15,000 |
2005/05/18 | 360 | 390 | 360 | 375 | 42,000 |
2005/05/17 | 375 | 380 | 365 | 365 | 14,000 |
2005/05/16 | 385 | 385 | 370 | 375 | 13,000 |
2005/05/13 | 385 | 390 | 385 | 385 | 15,000 |
2005/05/12 | 399 | 399 | 389 | 395 | 8,000 |
2005/05/11 | 397 | 399 | 397 | 399 | 5,000 |
2005/05/10 | 401 | 414 | 393 | 397 | 25,000 |
2005/05/09 | 389 | 398 | 389 | 398 | 26,000 |
2005/05/06 | 387 | 398 | 387 | 394 | 24,000 |
2005/05/02 | 398 | 398 | 385 | 397 | 13,000 |
2005/04/28 | 388 | 400 | 380 | 398 | 60,000 |
2005/04/27 | 376 | 389 | 376 | 389 | 9,000 |
2005/04/26 | 379 | 381 | 375 | 381 | 26,000 |
2005/04/25 | 375 | 384 | 375 | 383 | 11,000 |
2005/04/22 | 387 | 387 | 380 | 380 | 17,000 |
2005/04/21 | 365 | 380 | 365 | 371 | 24,000 |
2005/04/20 | 381 | 386 | 381 | 381 | 23,000 |
2005/04/19 | 374 | 381 | 374 | 381 | 22,000 |
2005/04/18 | 356 | 370 | 356 | 365 | 47,000 |
2005/04/15 | 387 | 390 | 381 | 385 | 30,000 |
2005/04/14 | 405 | 405 | 396 | 396 | 18,000 |
2005/04/13 | 413 | 413 | 406 | 406 | 13,000 |
2005/04/12 | 420 | 420 | 409 | 413 | 19,000 |
2005/04/11 | 421 | 422 | 418 | 422 | 32,000 |
2005/04/08 | 417 | 425 | 416 | 425 | 46,000 |
2005/04/07 | 412 | 417 | 407 | 417 | 29,000 |
2005/04/06 | 418 | 418 | 407 | 415 | 16,000 |
2005/04/05 | 403 | 406 | 402 | 403 | 7,000 |
2005/04/04 | 411 | 411 | 400 | 402 | 17,000 |
2005/04/01 | 398 | 411 | 395 | 411 | 26,000 |
2005/03/31 | 386 | 410 | 386 | 410 | 30,000 |
2005/03/30 | 397 | 405 | 377 | 386 | 23,000 |
2005/03/29 | 405 | 414 | 402 | 402 | 7,000 |
2005/03/28 | 415 | 415 | 405 | 405 | 21,000 |
2005/03/25 | 415 | 415 | 401 | 405 | 32,000 |
2005/03/24 | 415 | 419 | 410 | 415 | 39,000 |
2005/03/23 | 420 | 420 | 413 | 419 | 37,000 |
2005/03/22 | 423 | 424 | 420 | 420 | 14,000 |
2005/03/18 | 420 | 427 | 420 | 422 | 24,000 |
2005/03/17 | 418 | 419 | 408 | 416 | 21,000 |
2005/03/16 | 420 | 420 | 408 | 408 | 34,000 |
2005/03/15 | 426 | 426 | 411 | 419 | 40,000 |
2005/03/14 | 430 | 430 | 415 | 427 | 67,000 |
2005/03/11 | 440 | 440 | 430 | 430 | 71,000 |
2005/03/10 | 436 | 444 | 431 | 432 | 53,000 |
2005/03/09 | 449 | 449 | 435 | 436 | 74,000 |
2005/03/08 | 440 | 449 | 437 | 444 | 203,000 |
2005/03/07 | 425 | 435 | 423 | 434 | 152,000 |
2005/03/04 | 412 | 420 | 412 | 415 | 45,000 |
2005/03/03 | 420 | 420 | 411 | 412 | 26,000 |
2005/03/02 | 415 | 420 | 410 | 420 | 66,000 |
2005/03/01 | 415 | 415 | 406 | 415 | 63,000 |
2005/02/28 | 407 | 415 | 402 | 415 | 57,000 |
2005/02/25 | 402 | 408 | 402 | 406 | 73,000 |
2005/02/24 | 399 | 406 | 392 | 402 | 33,000 |
2005/02/23 | 400 | 401 | 391 | 394 | 42,000 |
2005/02/22 | 409 | 409 | 400 | 400 | 15,000 |
2005/02/21 | 406 | 409 | 405 | 409 | 20,000 |
2005/02/18 | 403 | 409 | 403 | 407 | 40,000 |
2005/02/17 | 408 | 408 | 400 | 408 | 26,000 |
2005/02/16 | 415 | 418 | 400 | 404 | 20,000 |
2005/02/15 | 418 | 419 | 416 | 416 | 35,000 |
2005/02/14 | 422 | 423 | 417 | 418 | 35,000 |
2005/02/10 | 412 | 415 | 412 | 415 | 30,000 |
2005/02/09 | 412 | 415 | 411 | 411 | 23,000 |
2005/02/08 | 418 | 418 | 411 | 411 | 21,000 |
2005/02/07 | 417 | 417 | 411 | 413 | 70,000 |
2005/02/04 | 418 | 428 | 412 | 412 | 64,000 |
2005/02/03 | 434 | 434 | 412 | 413 | 89,000 |
2005/02/02 | 420 | 435 | 420 | 424 | 132,000 |
2005/02/01 | 445 | 449 | 410 | 415 | 223,000 |
2005/01/31 | 430 | 460 | 420 | 436 | 900,000 |
2005/01/28 | 366 | 438 | 365 | 390 | 648,000 |
2005/01/27 | 349 | 360 | 348 | 360 | 27,000 |
2005/01/26 | 347 | 354 | 347 | 348 | 13,000 |
2005/01/25 | 355 | 355 | 350 | 352 | 27,000 |
2005/01/24 | 355 | 363 | 355 | 356 | 16,000 |
2005/01/21 | 354 | 360 | 354 | 355 | 10,000 |
2005/01/20 | 360 | 360 | 355 | 355 | 10,000 |
2005/01/19 | 358 | 360 | 356 | 360 | 13,000 |
2005/01/18 | 369 | 369 | 360 | 360 | 11,000 |
2005/01/17 | 369 | 369 | 359 | 359 | 8,000 |
2005/01/14 | 357 | 362 | 357 | 359 | 16,000 |
2005/01/13 | 375 | 375 | 357 | 357 | 5,000 |
2005/01/12 | 374 | 374 | 365 | 365 | 15,000 |
2005/01/11 | 365 | 368 | 365 | 368 | 23,000 |
2005/01/07 | 365 | 365 | 355 | 363 | 8,000 |
2005/01/06 | 357 | 368 | 357 | 365 | 17,000 |
2005/01/05 | 367 | 367 | 357 | 362 | 11,000 |
2005/01/04 | 362 | 362 | 362 | 362 | 2,000 |