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 |
---|---|---|---|---|---|
2008/12/30 | 411 | 426 | 410 | 419 | 14,700 |
2008/12/29 | 400 | 425 | 400 | 425 | 33,100 |
2008/12/26 | 395 | 405 | 395 | 400 | 21,100 |
2008/12/25 | 385 | 400 | 385 | 396 | 14,400 |
2008/12/24 | 395 | 399 | 386 | 390 | 22,100 |
2008/12/22 | 407 | 408 | 389 | 399 | 27,400 |
2008/12/19 | 430 | 430 | 400 | 412 | 43,200 |
2008/12/18 | 444 | 453 | 425 | 425 | 59,400 |
2008/12/17 | 470 | 477 | 425 | 454 | 107,300 |
2008/12/16 | 392 | 477 | 392 | 450 | 309,300 |
2008/12/15 | 385 | 404 | 385 | 397 | 97,200 |
2008/12/12 | 375 | 379 | 354 | 371 | 115,100 |
2008/12/11 | 354 | 376 | 344 | 375 | 155,400 |
2008/12/10 | 328 | 359 | 325 | 347 | 155,400 |
2008/12/09 | 313 | 329 | 312 | 329 | 69,000 |
2008/12/08 | 303 | 312 | 299 | 311 | 31,400 |
2008/12/05 | 296 | 304 | 293 | 293 | 22,400 |
2008/12/04 | 307 | 310 | 290 | 296 | 24,400 |
2008/12/03 | 296 | 315 | 292 | 297 | 31,400 |
2008/12/02 | 288 | 296 | 283 | 290 | 23,900 |
2008/12/01 | 315 | 315 | 296 | 297 | 45,700 |
2008/11/28 | 299 | 311 | 297 | 311 | 35,600 |
2008/11/27 | 297 | 308 | 295 | 299 | 24,200 |
2008/11/26 | 300 | 303 | 294 | 297 | 14,800 |
2008/11/25 | 305 | 312 | 295 | 298 | 57,500 |
2008/11/21 | 282 | 302 | 280 | 295 | 47,800 |
2008/11/20 | 301 | 311 | 292 | 292 | 36,600 |
2008/11/19 | 303 | 320 | 298 | 311 | 73,500 |
2008/11/18 | 302 | 313 | 298 | 299 | 36,800 |
2008/11/17 | 300 | 320 | 295 | 307 | 43,900 |
2008/11/14 | 313 | 324 | 304 | 307 | 56,200 |
2008/11/13 | 315 | 315 | 296 | 303 | 66,200 |
2008/11/12 | 325 | 335 | 322 | 322 | 26,900 |
2008/11/11 | 349 | 349 | 325 | 333 | 48,200 |
2008/11/10 | 355 | 356 | 336 | 345 | 33,800 |
2008/11/07 | 334 | 347 | 320 | 327 | 70,100 |
2008/11/06 | 351 | 353 | 336 | 344 | 51,900 |
2008/11/05 | 341 | 367 | 340 | 360 | 118,200 |
2008/11/04 | 340 | 343 | 327 | 336 | 74,600 |
2008/10/31 | 338 | 339 | 321 | 327 | 79,500 |
2008/10/30 | 307 | 337 | 307 | 335 | 158,900 |
2008/10/29 | 312 | 333 | 293 | 305 | 126,300 |
2008/10/28 | 256 | 288 | 240 | 267 | 77,800 |
2008/10/27 | 293 | 301 | 256 | 256 | 104,200 |
2008/10/24 | 304 | 320 | 280 | 311 | 58,600 |
2008/10/23 | 305 | 315 | 295 | 314 | 74,600 |
2008/10/22 | 338 | 338 | 324 | 325 | 64,100 |
2008/10/21 | 354 | 354 | 323 | 337 | 102,000 |
2008/10/20 | 310 | 346 | 310 | 329 | 124,000 |
2008/10/17 | 333 | 334 | 303 | 312 | 100,400 |
2008/10/16 | 295 | 320 | 287 | 303 | 135,500 |
2008/10/15 | 351 | 354 | 321 | 336 | 126,900 |
2008/10/14 | 356 | 356 | 345 | 356 | 133,000 |
2008/10/10 | 307 | 308 | 263 | 276 | 291,300 |
2008/10/09 | 350 | 366 | 313 | 317 | 345,000 |
2008/10/08 | 420 | 429 | 356 | 360 | 134,500 |
2008/10/07 | 386 | 446 | 386 | 433 | 186,000 |
2008/10/06 | 485 | 488 | 431 | 431 | 93,600 |
2008/10/03 | 472 | 530 | 461 | 483 | 165,000 |
2008/10/02 | 482 | 495 | 469 | 477 | 145,500 |
2008/10/01 | 490 | 490 | 465 | 483 | 123,300 |
2008/09/30 | 453 | 475 | 440 | 470 | 149,000 |
2008/09/29 | 524 | 526 | 471 | 475 | 117,900 |
2008/09/26 | 560 | 568 | 509 | 516 | 152,000 |
2008/09/25 | 600 | 600 | 565 | 569 | 60,100 |
2008/09/24 | 575 | 605 | 568 | 605 | 80,000 |
2008/09/22 | 639 | 649 | 589 | 595 | 102,300 |
2008/09/19 | 635 | 649 | 631 | 634 | 140,300 |
2008/09/18 | 610 | 630 | 577 | 625 | 154,600 |
2008/09/17 | 603 | 628 | 602 | 623 | 165,900 |
2008/09/16 | 529 | 633 | 525 | 594 | 282,600 |
2008/09/12 | 591 | 600 | 578 | 599 | 196,200 |
2008/09/11 | 577 | 587 | 520 | 551 | 105,200 |
2008/09/10 | 531 | 585 | 530 | 567 | 217,100 |
2008/09/09 | 511 | 599 | 505 | 551 | 199,200 |
2008/09/08 | 506 | 519 | 506 | 517 | 30,300 |
2008/09/05 | 462 | 500 | 460 | 496 | 82,000 |
2008/09/04 | 519 | 523 | 485 | 487 | 98,300 |
2008/09/03 | 512 | 523 | 509 | 519 | 47,600 |
2008/09/02 | 511 | 519 | 510 | 513 | 41,600 |
2008/09/01 | 510 | 522 | 508 | 516 | 26,000 |
2008/08/29 | 500 | 522 | 500 | 518 | 67,100 |
2008/08/28 | 507 | 512 | 500 | 502 | 23,400 |
2008/08/27 | 520 | 520 | 504 | 506 | 26,600 |
2008/08/26 | 502 | 520 | 501 | 515 | 21,000 |
2008/08/25 | 516 | 539 | 511 | 522 | 38,900 |
2008/08/22 | 518 | 525 | 512 | 516 | 33,100 |
2008/08/21 | 531 | 531 | 523 | 528 | 31,300 |
2008/08/20 | 531 | 548 | 525 | 532 | 30,500 |
2008/08/19 | 524 | 540 | 520 | 538 | 28,000 |
2008/08/18 | 539 | 544 | 532 | 534 | 46,800 |
2008/08/15 | 540 | 560 | 519 | 528 | 127,900 |
2008/08/14 | 516 | 537 | 516 | 527 | 62,200 |
2008/08/13 | 508 | 519 | 508 | 515 | 56,300 |
2008/08/12 | 520 | 525 | 514 | 518 | 30,100 |
2008/08/11 | 512 | 525 | 506 | 524 | 57,700 |
2008/08/08 | 502 | 528 | 502 | 519 | 55,400 |
2008/08/07 | 522 | 525 | 515 | 519 | 57,600 |
2008/08/06 | 523 | 536 | 515 | 528 | 75,500 |
2008/08/05 | 500 | 519 | 492 | 511 | 74,500 |
2008/08/04 | 510 | 520 | 506 | 510 | 47,200 |
2008/08/01 | 534 | 534 | 516 | 525 | 56,800 |
2008/07/31 | 534 | 546 | 514 | 541 | 92,600 |
2008/07/30 | 515 | 525 | 515 | 524 | 54,100 |
2008/07/29 | 498 | 509 | 491 | 505 | 46,300 |
2008/07/28 | 540 | 540 | 516 | 518 | 33,700 |
2008/07/25 | 532 | 543 | 527 | 527 | 35,400 |
2008/07/24 | 523 | 545 | 523 | 543 | 78,300 |
2008/07/23 | 514 | 538 | 514 | 525 | 81,200 |
2008/07/22 | 500 | 509 | 490 | 508 | 38,100 |
2008/07/18 | 494 | 497 | 484 | 490 | 61,900 |
2008/07/17 | 462 | 486 | 462 | 475 | 71,500 |
2008/07/16 | 462 | 467 | 450 | 457 | 52,800 |
2008/07/15 | 495 | 497 | 471 | 472 | 53,600 |
2008/07/14 | 502 | 518 | 495 | 495 | 99,300 |
2008/07/11 | 509 | 528 | 509 | 510 | 67,600 |
2008/07/10 | 505 | 524 | 505 | 517 | 25,800 |
2008/07/09 | 522 | 527 | 513 | 513 | 54,000 |
2008/07/08 | 522 | 534 | 510 | 510 | 57,200 |
2008/07/07 | 525 | 540 | 509 | 522 | 62,200 |
2008/07/04 | 527 | 554 | 515 | 518 | 61,400 |
2008/07/03 | 514 | 530 | 506 | 526 | 83,300 |
2008/07/02 | 560 | 561 | 537 | 544 | 83,200 |
2008/07/01 | 567 | 578 | 557 | 570 | 50,700 |
2008/06/30 | 574 | 585 | 566 | 573 | 62,400 |
2008/06/27 | 577 | 589 | 573 | 588 | 57,000 |
2008/06/26 | 607 | 608 | 592 | 597 | 40,800 |
2008/06/25 | 592 | 610 | 583 | 607 | 65,600 |
2008/06/24 | 593 | 600 | 591 | 598 | 32,700 |
2008/06/23 | 588 | 610 | 587 | 603 | 47,200 |
2008/06/20 | 612 | 613 | 600 | 606 | 73,600 |
2008/06/19 | 628 | 628 | 601 | 604 | 80,600 |
2008/06/18 | 630 | 637 | 620 | 630 | 65,100 |
2008/06/17 | 609 | 622 | 602 | 619 | 41,600 |
2008/06/16 | 588 | 616 | 588 | 613 | 84,700 |
2008/06/13 | 607 | 615 | 586 | 605 | 160,000 |
2008/06/12 | 618 | 623 | 611 | 617 | 178,000 |
2008/06/11 | 630 | 642 | 620 | 634 | 84,200 |
2008/06/10 | 650 | 662 | 635 | 638 | 89,500 |
2008/06/09 | 645 | 667 | 641 | 654 | 83,200 |
2008/06/06 | 720 | 720 | 673 | 675 | 432,700 |
2008/06/05 | 647 | 695 | 636 | 694 | 426,200 |
2008/06/04 | 628 | 633 | 623 | 633 | 72,300 |
2008/06/03 | 628 | 633 | 623 | 627 | 106,400 |
2008/06/02 | 645 | 649 | 634 | 637 | 107,900 |
2008/05/30 | 634 | 640 | 627 | 636 | 101,800 |
2008/05/29 | 624 | 636 | 620 | 625 | 139,000 |
2008/05/28 | 654 | 654 | 615 | 620 | 103,500 |
2008/05/27 | 615 | 650 | 615 | 634 | 102,400 |
2008/05/26 | 643 | 647 | 615 | 617 | 127,500 |
2008/05/23 | 666 | 666 | 639 | 643 | 168,300 |
2008/05/22 | 640 | 676 | 627 | 667 | 116,800 |
2008/05/21 | 670 | 670 | 652 | 664 | 158,600 |
2008/05/20 | 685 | 691 | 676 | 680 | 141,300 |
2008/05/19 | 688 | 695 | 673 | 678 | 210,200 |
2008/05/16 | 709 | 709 | 671 | 678 | 418,300 |
2008/05/15 | 709 | 715 | 665 | 675 | 403,800 |
2008/05/14 | 697 | 700 | 681 | 690 | 134,900 |
2008/05/13 | 696 | 701 | 676 | 689 | 111,900 |
2008/05/12 | 691 | 691 | 667 | 686 | 111,100 |
2008/05/09 | 717 | 726 | 690 | 692 | 171,200 |
2008/05/08 | 706 | 733 | 695 | 715 | 332,200 |
2008/05/07 | 685 | 714 | 677 | 713 | 328,800 |
2008/05/02 | 685 | 690 | 664 | 672 | 124,000 |
2008/05/01 | 665 | 690 | 663 | 670 | 130,500 |
2008/04/30 | 688 | 693 | 668 | 669 | 151,900 |
2008/04/28 | 690 | 704 | 677 | 693 | 271,900 |
2008/04/25 | 723 | 723 | 675 | 680 | 364,600 |
2008/04/24 | 723 | 734 | 706 | 708 | 560,000 |
2008/04/23 | 679 | 720 | 676 | 706 | 547,400 |
2008/04/22 | 666 | 714 | 644 | 687 | 631,700 |
2008/04/21 | 703 | 739 | 663 | 676 | 1,588,700 |
2008/04/18 | 544 | 643 | 544 | 643 | 1,251,600 |
2008/04/17 | 562 | 562 | 540 | 543 | 144,700 |
2008/04/16 | 530 | 550 | 523 | 538 | 157,200 |
2008/04/15 | 552 | 552 | 518 | 526 | 246,400 |
2008/04/14 | 543 | 550 | 533 | 544 | 123,300 |
2008/04/11 | 550 | 559 | 538 | 553 | 165,900 |
2008/04/10 | 565 | 565 | 527 | 537 | 330,100 |
2008/04/09 | 622 | 622 | 544 | 555 | 443,500 |
2008/04/08 | 617 | 636 | 607 | 613 | 149,800 |
2008/04/07 | 605 | 625 | 601 | 622 | 225,900 |
2008/04/04 | 631 | 645 | 623 | 628 | 134,200 |
2008/04/03 | 642 | 670 | 632 | 650 | 141,400 |
2008/04/02 | 685 | 685 | 650 | 652 | 161,200 |
2008/04/01 | 650 | 674 | 648 | 652 | 259,200 |
2008/03/31 | 686 | 688 | 645 | 651 | 265,900 |
2008/03/28 | 709 | 723 | 700 | 705 | 129,700 |
2008/03/27 | 686 | 736 | 682 | 711 | 341,500 |
2008/03/26 | 720 | 731 | 682 | 706 | 199,300 |
2008/03/25 | 745 | 754 | 722 | 740 | 123,300 |
2008/03/24 | 735 | 777 | 721 | 725 | 178,900 |
2008/03/21 | 795 | 800 | 734 | 755 | 239,700 |
2008/03/19 | 744 | 795 | 744 | 780 | 328,000 |
2008/03/18 | 710 | 727 | 676 | 714 | 267,000 |
2008/03/17 | 660 | 705 | 650 | 674 | 339,900 |
2008/03/14 | 772 | 845 | 703 | 740 | 729,000 |
2008/03/13 | 819 | 918 | 737 | 782 | 1,870,600 |
2008/03/12 | 780 | 829 | 750 | 829 | 1,017,300 |
2008/03/11 | 645 | 745 | 635 | 729 | 674,100 |
2008/03/10 | 610 | 659 | 605 | 650 | 433,400 |
2008/03/07 | 584 | 656 | 570 | 620 | 493,700 |
2008/03/06 | 560 | 600 | 553 | 600 | 185,200 |
2008/03/05 | 540 | 556 | 537 | 543 | 131,200 |
2008/03/04 | 522 | 536 | 517 | 534 | 121,100 |
2008/03/03 | 498 | 519 | 498 | 512 | 118,500 |
2008/02/29 | 549 | 551 | 535 | 538 | 68,600 |
2008/02/28 | 560 | 570 | 548 | 564 | 126,300 |
2008/02/27 | 576 | 586 | 561 | 565 | 82,600 |
2008/02/26 | 595 | 600 | 571 | 572 | 87,300 |
2008/02/25 | 585 | 600 | 584 | 584 | 78,600 |
2008/02/22 | 571 | 594 | 567 | 582 | 125,300 |
2008/02/21 | 589 | 595 | 571 | 590 | 133,900 |
2008/02/20 | 601 | 605 | 572 | 572 | 194,100 |
2008/02/19 | 625 | 625 | 600 | 611 | 135,100 |
2008/02/18 | 609 | 640 | 597 | 609 | 330,400 |
2008/02/15 | 551 | 594 | 545 | 592 | 198,800 |
2008/02/14 | 562 | 563 | 545 | 560 | 137,500 |
2008/02/13 | 549 | 550 | 532 | 536 | 86,000 |
2008/02/12 | 520 | 547 | 515 | 523 | 100,700 |
2008/02/08 | 575 | 575 | 522 | 532 | 223,300 |
2008/02/07 | 555 | 570 | 535 | 565 | 178,600 |
2008/02/06 | 559 | 571 | 540 | 541 | 129,200 |
2008/02/05 | 578 | 590 | 562 | 589 | 151,300 |
2008/02/04 | 590 | 594 | 575 | 582 | 167,000 |
2008/02/01 | 558 | 590 | 550 | 560 | 311,500 |
2008/01/31 | 512 | 548 | 512 | 548 | 146,500 |
2008/01/30 | 537 | 559 | 515 | 532 | 312,200 |
2008/01/29 | 540 | 540 | 519 | 529 | 162,200 |
2008/01/28 | 510 | 535 | 498 | 512 | 210,400 |
2008/01/25 | 530 | 549 | 521 | 539 | 399,000 |
2008/01/24 | 464 | 505 | 464 | 500 | 234,600 |
2008/01/23 | 458 | 468 | 438 | 456 | 140,400 |
2008/01/22 | 415 | 443 | 414 | 433 | 176,800 |
2008/01/21 | 440 | 449 | 432 | 440 | 160,900 |
2008/01/18 | 406 | 464 | 406 | 455 | 241,900 |
2008/01/17 | 408 | 449 | 408 | 431 | 248,500 |
2008/01/16 | 420 | 430 | 385 | 403 | 261,500 |
2008/01/15 | 462 | 472 | 421 | 422 | 159,900 |
2008/01/11 | 507 | 535 | 476 | 482 | 288,100 |
2008/01/10 | 525 | 535 | 498 | 499 | 155,400 |
2008/01/09 | 484 | 536 | 477 | 515 | 287,000 |
2008/01/08 | 493 | 509 | 476 | 509 | 273,500 |
2008/01/07 | 481 | 486 | 457 | 458 | 177,700 |
2008/01/04 | 510 | 511 | 484 | 491 | 101,800 |