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 |
---|---|---|---|---|---|
2006/12/29 | 376 | 399 | 374 | 391 | 81,100 |
2006/12/28 | 365 | 373 | 361 | 371 | 38,200 |
2006/12/27 | 353 | 360 | 352 | 359 | 31,900 |
2006/12/26 | 346 | 352 | 342 | 352 | 12,300 |
2006/12/25 | 351 | 351 | 343 | 345 | 16,300 |
2006/12/22 | 358 | 365 | 350 | 351 | 59,000 |
2006/12/21 | 354 | 357 | 349 | 356 | 29,400 |
2006/12/20 | 335 | 348 | 335 | 347 | 15,500 |
2006/12/19 | 349 | 350 | 332 | 340 | 20,500 |
2006/12/18 | 351 | 358 | 348 | 349 | 18,500 |
2006/12/15 | 368 | 368 | 355 | 360 | 21,000 |
2006/12/14 | 369 | 369 | 361 | 367 | 10,400 |
2006/12/13 | 369 | 372 | 358 | 365 | 22,300 |
2006/12/12 | 363 | 370 | 361 | 367 | 31,100 |
2006/12/11 | 371 | 371 | 358 | 362 | 29,900 |
2006/12/08 | 369 | 375 | 360 | 371 | 51,400 |
2006/12/07 | 368 | 380 | 368 | 374 | 81,200 |
2006/12/06 | 360 | 365 | 357 | 362 | 33,900 |
2006/12/05 | 345 | 354 | 345 | 354 | 26,900 |
2006/12/04 | 343 | 347 | 343 | 346 | 12,200 |
2006/12/01 | 337 | 345 | 337 | 345 | 16,000 |
2006/11/30 | 348 | 351 | 337 | 342 | 25,800 |
2006/11/29 | 332 | 340 | 332 | 340 | 27,800 |
2006/11/28 | 307 | 322 | 307 | 322 | 18,800 |
2006/11/27 | 306 | 315 | 306 | 311 | 9,200 |
2006/11/24 | 294 | 304 | 294 | 303 | 14,300 |
2006/11/22 | 303 | 308 | 297 | 306 | 16,100 |
2006/11/21 | 315 | 315 | 302 | 302 | 21,500 |
2006/11/20 | 320 | 321 | 307 | 310 | 26,100 |
2006/11/17 | 324 | 325 | 320 | 320 | 16,300 |
2006/11/16 | 325 | 328 | 323 | 323 | 5,800 |
2006/11/15 | 328 | 328 | 324 | 325 | 16,300 |
2006/11/14 | 322 | 330 | 322 | 328 | 14,500 |
2006/11/13 | 334 | 335 | 323 | 323 | 17,800 |
2006/11/10 | 328 | 335 | 328 | 330 | 13,400 |
2006/11/09 | 334 | 334 | 323 | 326 | 24,800 |
2006/11/08 | 346 | 346 | 333 | 334 | 33,900 |
2006/11/07 | 350 | 352 | 345 | 345 | 10,800 |
2006/11/06 | 357 | 357 | 348 | 350 | 12,000 |
2006/11/02 | 355 | 358 | 347 | 353 | 16,400 |
2006/11/01 | 350 | 356 | 347 | 351 | 11,700 |
2006/10/31 | 349 | 356 | 346 | 348 | 22,200 |
2006/10/30 | 355 | 360 | 351 | 351 | 22,500 |
2006/10/27 | 365 | 365 | 355 | 357 | 19,500 |
2006/10/26 | 362 | 365 | 358 | 361 | 31,000 |
2006/10/25 | 357 | 360 | 353 | 357 | 21,800 |
2006/10/24 | 350 | 355 | 347 | 354 | 31,200 |
2006/10/23 | 350 | 352 | 347 | 351 | 19,400 |
2006/10/20 | 349 | 352 | 347 | 349 | 7,200 |
2006/10/19 | 349 | 350 | 343 | 349 | 15,300 |
2006/10/18 | 339 | 347 | 334 | 343 | 14,900 |
2006/10/17 | 351 | 351 | 341 | 341 | 9,000 |
2006/10/16 | 336 | 348 | 336 | 348 | 21,600 |
2006/10/13 | 334 | 345 | 334 | 345 | 28,400 |
2006/10/12 | 325 | 347 | 325 | 339 | 18,400 |
2006/10/11 | 342 | 344 | 335 | 335 | 35,400 |
2006/10/10 | 341 | 348 | 341 | 345 | 13,000 |
2006/10/06 | 354 | 358 | 347 | 351 | 16,800 |
2006/10/05 | 361 | 365 | 355 | 362 | 14,900 |
2006/10/04 | 364 | 370 | 355 | 356 | 23,900 |
2006/10/03 | 379 | 379 | 370 | 370 | 10,600 |
2006/10/02 | 373 | 377 | 360 | 376 | 33,800 |
2006/09/29 | 373 | 373 | 363 | 364 | 24,400 |
2006/09/28 | 349 | 359 | 349 | 359 | 11,400 |
2006/09/27 | 341 | 356 | 341 | 349 | 18,600 |
2006/09/26 | 340 | 346 | 335 | 335 | 12,900 |
2006/09/25 | 340 | 354 | 340 | 346 | 27,200 |
2006/09/22 | 343 | 350 | 335 | 345 | 18,900 |
2006/09/21 | 349 | 351 | 344 | 351 | 11,700 |
2006/09/20 | 364 | 364 | 350 | 351 | 17,100 |
2006/09/19 | 354 | 365 | 354 | 363 | 21,100 |
2006/09/15 | 364 | 370 | 351 | 359 | 38,200 |
2006/09/14 | 365 | 372 | 355 | 371 | 16,000 |
2006/09/13 | 383 | 386 | 370 | 370 | 31,600 |
2006/09/12 | 377 | 380 | 375 | 377 | 25,900 |
2006/09/11 | 382 | 383 | 372 | 372 | 12,300 |
2006/09/08 | 367 | 385 | 366 | 377 | 38,400 |
2006/09/07 | 380 | 383 | 375 | 377 | 24,700 |
2006/09/06 | 386 | 390 | 377 | 386 | 28,900 |
2006/09/05 | 388 | 390 | 385 | 389 | 13,300 |
2006/09/04 | 389 | 393 | 386 | 388 | 8,900 |
2006/09/01 | 383 | 392 | 378 | 384 | 14,000 |
2006/08/31 | 396 | 398 | 386 | 390 | 42,400 |
2006/08/30 | 374 | 395 | 372 | 389 | 42,300 |
2006/08/29 | 374 | 378 | 370 | 370 | 20,300 |
2006/08/28 | 392 | 392 | 371 | 375 | 24,000 |
2006/08/25 | 390 | 399 | 390 | 392 | 28,500 |
2006/08/24 | 394 | 394 | 390 | 392 | 12,500 |
2006/08/23 | 396 | 400 | 394 | 394 | 19,000 |
2006/08/22 | 397 | 397 | 390 | 395 | 19,600 |
2006/08/21 | 399 | 399 | 392 | 393 | 7,200 |
2006/08/18 | 391 | 398 | 387 | 398 | 41,200 |
2006/08/17 | 399 | 401 | 393 | 393 | 45,000 |
2006/08/16 | 401 | 401 | 396 | 399 | 31,700 |
2006/08/15 | 402 | 404 | 392 | 396 | 40,800 |
2006/08/14 | 405 | 407 | 400 | 404 | 22,200 |
2006/08/11 | 414 | 419 | 400 | 402 | 139,100 |
2006/08/10 | 390 | 403 | 384 | 399 | 144,400 |
2006/08/09 | 379 | 384 | 369 | 383 | 46,700 |
2006/08/08 | 363 | 382 | 363 | 382 | 26,100 |
2006/08/07 | 382 | 383 | 363 | 364 | 35,800 |
2006/08/04 | 387 | 390 | 378 | 379 | 60,700 |
2006/08/03 | 364 | 398 | 360 | 385 | 196,500 |
2006/08/02 | 356 | 364 | 356 | 364 | 14,800 |
2006/08/01 | 359 | 364 | 355 | 356 | 14,800 |
2006/07/31 | 364 | 372 | 360 | 360 | 38,500 |
2006/07/28 | 372 | 372 | 361 | 364 | 47,200 |
2006/07/27 | 355 | 379 | 350 | 372 | 73,900 |
2006/07/26 | 368 | 369 | 360 | 360 | 25,200 |
2006/07/25 | 375 | 375 | 360 | 369 | 22,900 |
2006/07/24 | 379 | 384 | 351 | 366 | 61,500 |
2006/07/21 | 389 | 390 | 376 | 385 | 40,900 |
2006/07/20 | 388 | 396 | 381 | 388 | 48,600 |
2006/07/19 | 378 | 396 | 376 | 380 | 90,700 |
2006/07/18 | 382 | 416 | 365 | 386 | 345,800 |
2006/07/14 | 351 | 410 | 342 | 377 | 298,200 |
2006/07/13 | 365 | 371 | 353 | 360 | 78,600 |
2006/07/12 | 386 | 387 | 372 | 374 | 47,400 |
2006/07/11 | 394 | 404 | 380 | 391 | 94,200 |
2006/07/10 | 389 | 410 | 374 | 391 | 252,600 |
2006/07/07 | 394 | 415 | 386 | 387 | 295,400 |
2006/07/06 | 415 | 419 | 384 | 389 | 348,200 |
2006/07/05 | 440 | 456 | 406 | 420 | 1,501,500 |
2006/07/04 | 315 | 389 | 309 | 389 | 533,500 |
2006/07/03 | 310 | 313 | 308 | 309 | 27,100 |
2006/06/30 | 301 | 313 | 301 | 307 | 23,900 |
2006/06/29 | 311 | 313 | 301 | 306 | 67,000 |
2006/06/28 | 319 | 319 | 309 | 312 | 25,800 |
2006/06/27 | 319 | 323 | 314 | 318 | 16,900 |
2006/06/26 | 318 | 320 | 310 | 319 | 13,000 |
2006/06/23 | 320 | 320 | 309 | 318 | 30,500 |
2006/06/22 | 315 | 321 | 314 | 321 | 21,100 |
2006/06/21 | 327 | 327 | 317 | 317 | 18,800 |
2006/06/20 | 321 | 327 | 317 | 327 | 27,900 |
2006/06/19 | 327 | 329 | 322 | 327 | 26,800 |
2006/06/16 | 320 | 328 | 320 | 325 | 20,700 |
2006/06/15 | 312 | 318 | 309 | 318 | 18,200 |
2006/06/14 | 300 | 310 | 300 | 310 | 25,900 |
2006/06/13 | 309 | 310 | 301 | 301 | 19,700 |
2006/06/12 | 306 | 314 | 300 | 314 | 16,200 |
2006/06/09 | 300 | 314 | 286 | 311 | 69,300 |
2006/06/08 | 315 | 315 | 301 | 309 | 33,800 |
2006/06/07 | 325 | 334 | 310 | 325 | 52,300 |
2006/06/06 | 314 | 328 | 314 | 325 | 49,800 |
2006/06/05 | 334 | 340 | 332 | 335 | 28,500 |
2006/06/02 | 329 | 332 | 303 | 325 | 138,200 |
2006/06/01 | 353 | 359 | 325 | 329 | 55,300 |
2006/05/31 | 362 | 366 | 342 | 353 | 114,200 |
2006/05/30 | 392 | 392 | 370 | 377 | 46,600 |
2006/05/29 | 399 | 400 | 391 | 397 | 18,700 |
2006/05/26 | 384 | 395 | 384 | 393 | 34,400 |
2006/05/25 | 387 | 390 | 377 | 384 | 52,900 |
2006/05/24 | 385 | 390 | 360 | 374 | 69,300 |
2006/05/23 | 400 | 401 | 382 | 389 | 38,700 |
2006/05/22 | 414 | 421 | 403 | 403 | 23,100 |
2006/05/19 | 398 | 428 | 393 | 405 | 40,900 |
2006/05/18 | 397 | 403 | 391 | 403 | 20,100 |
2006/05/17 | 401 | 403 | 391 | 397 | 53,200 |
2006/05/16 | 432 | 437 | 400 | 408 | 44,800 |
2006/05/15 | 432 | 450 | 425 | 431 | 45,100 |
2006/05/12 | 438 | 439 | 432 | 433 | 42,700 |
2006/05/11 | 442 | 448 | 435 | 448 | 45,800 |
2006/05/10 | 455 | 455 | 442 | 443 | 23,000 |
2006/05/09 | 448 | 456 | 441 | 456 | 32,400 |
2006/05/08 | 450 | 454 | 446 | 446 | 25,800 |
2006/05/02 | 448 | 454 | 441 | 450 | 29,700 |
2006/05/01 | 435 | 470 | 435 | 449 | 68,600 |
2006/04/28 | 453 | 463 | 430 | 446 | 51,500 |
2006/04/27 | 457 | 459 | 453 | 453 | 28,000 |
2006/04/26 | 466 | 466 | 457 | 459 | 17,100 |
2006/04/25 | 464 | 469 | 462 | 465 | 10,300 |
2006/04/24 | 466 | 475 | 460 | 464 | 48,300 |
2006/04/21 | 464 | 472 | 460 | 470 | 27,500 |
2006/04/20 | 468 | 472 | 459 | 465 | 36,600 |
2006/04/19 | 467 | 475 | 467 | 473 | 21,500 |
2006/04/18 | 456 | 465 | 450 | 462 | 34,000 |
2006/04/17 | 475 | 476 | 459 | 459 | 32,600 |
2006/04/14 | 485 | 485 | 475 | 475 | 30,500 |
2006/04/13 | 478 | 479 | 471 | 476 | 17,400 |
2006/04/12 | 477 | 480 | 471 | 471 | 39,300 |
2006/04/11 | 481 | 484 | 478 | 478 | 31,400 |
2006/04/10 | 486 | 488 | 481 | 482 | 34,900 |
2006/04/07 | 487 | 488 | 482 | 485 | 21,300 |
2006/04/06 | 485 | 488 | 482 | 484 | 26,800 |
2006/04/05 | 490 | 491 | 481 | 481 | 33,900 |
2006/04/04 | 490 | 490 | 485 | 486 | 30,500 |
2006/04/03 | 486 | 490 | 484 | 486 | 17,500 |
2006/03/31 | 486 | 492 | 486 | 486 | 21,500 |
2006/03/30 | 491 | 493 | 490 | 491 | 25,300 |
2006/03/29 | 490 | 497 | 490 | 491 | 13,900 |
2006/03/28 | 489 | 496 | 483 | 495 | 22,500 |
2006/03/27 | 489 | 491 | 487 | 489 | 18,100 |
2006/03/24 | 487 | 491 | 487 | 487 | 16,800 |
2006/03/23 | 496 | 496 | 487 | 487 | 32,600 |
2006/03/22 | 499 | 499 | 493 | 496 | 16,100 |
2006/03/20 | 491 | 498 | 485 | 496 | 36,900 |
2006/03/17 | 493 | 499 | 489 | 490 | 13,800 |
2006/03/16 | 500 | 501 | 493 | 493 | 29,100 |
2006/03/15 | 496 | 500 | 495 | 498 | 19,100 |
2006/03/14 | 497 | 502 | 491 | 496 | 45,600 |
2006/03/13 | 494 | 497 | 489 | 497 | 39,700 |
2006/03/10 | 475 | 489 | 475 | 486 | 55,900 |
2006/03/09 | 458 | 476 | 458 | 475 | 22,100 |
2006/03/08 | 469 | 472 | 450 | 463 | 52,100 |
2006/03/07 | 477 | 481 | 471 | 472 | 44,400 |
2006/03/06 | 480 | 482 | 471 | 482 | 29,800 |
2006/03/03 | 484 | 489 | 477 | 482 | 34,700 |
2006/03/02 | 493 | 493 | 485 | 485 | 17,600 |
2006/03/01 | 496 | 499 | 484 | 486 | 52,300 |
2006/02/28 | 493 | 498 | 485 | 493 | 31,500 |
2006/02/27 | 515 | 516 | 491 | 491 | 101,200 |
2006/02/24 | 482 | 498 | 475 | 495 | 53,400 |
2006/02/23 | 453 | 470 | 453 | 467 | 43,200 |
2006/02/22 | 467 | 467 | 451 | 451 | 37,800 |
2006/02/21 | 450 | 465 | 446 | 457 | 55,400 |
2006/02/20 | 477 | 482 | 457 | 460 | 74,100 |
2006/02/17 | 487 | 487 | 465 | 467 | 84,500 |
2006/02/16 | 459 | 472 | 458 | 466 | 34,500 |
2006/02/15 | 480 | 480 | 457 | 462 | 44,500 |
2006/02/14 | 470 | 485 | 466 | 479 | 45,400 |
2006/02/13 | 485 | 490 | 470 | 485 | 46,600 |
2006/02/10 | 510 | 510 | 481 | 487 | 50,600 |
2006/02/09 | 529 | 529 | 505 | 507 | 51,200 |
2006/02/08 | 537 | 538 | 510 | 520 | 51,500 |
2006/02/07 | 535 | 541 | 526 | 538 | 42,900 |
2006/02/06 | 520 | 535 | 520 | 534 | 43,500 |
2006/02/03 | 527 | 533 | 510 | 527 | 50,400 |
2006/02/02 | 535 | 541 | 532 | 533 | 45,700 |
2006/02/01 | 544 | 544 | 536 | 537 | 85,500 |
2006/01/31 | 535 | 546 | 520 | 536 | 218,100 |
2006/01/30 | 524 | 537 | 517 | 525 | 91,700 |
2006/01/27 | 500 | 509 | 487 | 503 | 59,400 |
2006/01/26 | 485 | 488 | 482 | 485 | 28,300 |
2006/01/25 | 482 | 489 | 476 | 481 | 28,700 |
2006/01/24 | 455 | 487 | 455 | 480 | 58,200 |
2006/01/23 | 466 | 476 | 465 | 465 | 64,100 |
2006/01/20 | 496 | 500 | 481 | 481 | 67,000 |
2006/01/19 | 463 | 510 | 451 | 494 | 49,600 |
2006/01/18 | 517 | 517 | 450 | 475 | 117,900 |
2006/01/17 | 525 | 536 | 510 | 511 | 94,900 |
2006/01/16 | 534 | 535 | 525 | 526 | 57,100 |
2006/01/13 | 540 | 541 | 532 | 535 | 40,800 |
2006/01/12 | 536 | 540 | 532 | 540 | 53,500 |
2006/01/11 | 540 | 548 | 531 | 542 | 55,600 |
2006/01/10 | 557 | 557 | 542 | 544 | 40,600 |
2006/01/06 | 555 | 559 | 540 | 542 | 104,800 |
2006/01/05 | 524 | 545 | 521 | 537 | 93,000 |
2006/01/04 | 525 | 526 | 521 | 524 | 37,000 |