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 |
---|---|---|---|---|---|
2009/12/30 | 416 | 418 | 412 | 415 | 12,000 |
2009/12/29 | 415 | 423 | 410 | 412 | 16,400 |
2009/12/28 | 403 | 433 | 403 | 420 | 37,300 |
2009/12/25 | 410 | 415 | 403 | 403 | 25,000 |
2009/12/24 | 415 | 415 | 408 | 413 | 11,000 |
2009/12/22 | 410 | 415 | 407 | 415 | 13,900 |
2009/12/21 | 407 | 415 | 406 | 409 | 15,300 |
2009/12/18 | 417 | 417 | 408 | 410 | 17,800 |
2009/12/17 | 413 | 421 | 411 | 416 | 12,200 |
2009/12/16 | 423 | 423 | 404 | 418 | 23,000 |
2009/12/15 | 407 | 410 | 403 | 404 | 13,400 |
2009/12/14 | 414 | 416 | 406 | 408 | 17,100 |
2009/12/11 | 409 | 415 | 406 | 409 | 38,900 |
2009/12/10 | 414 | 415 | 401 | 404 | 19,100 |
2009/12/09 | 411 | 414 | 405 | 405 | 27,400 |
2009/12/08 | 427 | 430 | 420 | 421 | 49,000 |
2009/12/07 | 418 | 483 | 418 | 437 | 249,100 |
2009/12/04 | 403 | 414 | 403 | 403 | 22,900 |
2009/12/03 | 395 | 411 | 395 | 408 | 30,400 |
2009/12/02 | 393 | 407 | 391 | 394 | 15,700 |
2009/12/01 | 384 | 408 | 379 | 402 | 29,700 |
2009/11/30 | 380 | 395 | 370 | 394 | 16,700 |
2009/11/27 | 381 | 385 | 365 | 374 | 25,600 |
2009/11/26 | 387 | 397 | 385 | 393 | 16,100 |
2009/11/25 | 390 | 401 | 389 | 397 | 14,400 |
2009/11/24 | 415 | 420 | 390 | 395 | 19,600 |
2009/11/20 | 400 | 414 | 394 | 414 | 18,300 |
2009/11/19 | 408 | 412 | 387 | 398 | 21,900 |
2009/11/18 | 413 | 417 | 406 | 407 | 21,900 |
2009/11/17 | 426 | 426 | 407 | 408 | 37,000 |
2009/11/16 | 430 | 439 | 421 | 421 | 23,200 |
2009/11/13 | 430 | 432 | 427 | 429 | 7,700 |
2009/11/12 | 446 | 447 | 428 | 428 | 24,500 |
2009/11/11 | 445 | 448 | 440 | 447 | 19,400 |
2009/11/10 | 437 | 442 | 435 | 440 | 15,600 |
2009/11/09 | 434 | 435 | 428 | 432 | 12,000 |
2009/11/06 | 434 | 441 | 421 | 429 | 14,300 |
2009/11/05 | 436 | 444 | 429 | 439 | 16,100 |
2009/11/04 | 428 | 441 | 428 | 441 | 14,500 |
2009/11/02 | 435 | 443 | 432 | 443 | 14,400 |
2009/10/30 | 461 | 469 | 445 | 449 | 22,500 |
2009/10/29 | 455 | 459 | 450 | 451 | 27,100 |
2009/10/28 | 480 | 480 | 461 | 466 | 23,600 |
2009/10/27 | 483 | 483 | 462 | 478 | 30,000 |
2009/10/26 | 486 | 492 | 475 | 488 | 36,800 |
2009/10/23 | 485 | 494 | 475 | 481 | 47,200 |
2009/10/22 | 489 | 489 | 475 | 488 | 30,300 |
2009/10/21 | 469 | 490 | 469 | 485 | 44,900 |
2009/10/20 | 486 | 486 | 473 | 474 | 17,500 |
2009/10/19 | 470 | 482 | 452 | 479 | 29,500 |
2009/10/16 | 495 | 505 | 474 | 474 | 60,700 |
2009/10/15 | 490 | 496 | 481 | 495 | 82,300 |
2009/10/14 | 471 | 481 | 455 | 479 | 44,000 |
2009/10/13 | 485 | 487 | 458 | 466 | 56,800 |
2009/10/09 | 491 | 497 | 451 | 472 | 212,200 |
2009/10/08 | 440 | 500 | 438 | 492 | 550,500 |
2009/10/07 | 389 | 424 | 389 | 420 | 24,100 |
2009/10/06 | 400 | 400 | 382 | 394 | 16,800 |
2009/10/05 | 393 | 395 | 387 | 395 | 13,900 |
2009/10/02 | 400 | 400 | 381 | 391 | 26,300 |
2009/10/01 | 405 | 405 | 400 | 401 | 19,000 |
2009/09/30 | 405 | 413 | 402 | 410 | 10,900 |
2009/09/29 | 425 | 427 | 408 | 415 | 23,200 |
2009/09/28 | 435 | 439 | 424 | 431 | 26,000 |
2009/09/25 | 440 | 442 | 435 | 436 | 6,600 |
2009/09/24 | 441 | 451 | 436 | 445 | 30,100 |
2009/09/18 | 441 | 442 | 435 | 441 | 22,200 |
2009/09/17 | 443 | 448 | 436 | 442 | 15,300 |
2009/09/16 | 444 | 447 | 436 | 438 | 26,400 |
2009/09/15 | 449 | 452 | 435 | 444 | 39,600 |
2009/09/14 | 455 | 464 | 441 | 444 | 117,400 |
2009/09/11 | 489 | 492 | 470 | 477 | 41,700 |
2009/09/10 | 458 | 494 | 457 | 485 | 69,300 |
2009/09/09 | 461 | 461 | 454 | 456 | 15,100 |
2009/09/08 | 465 | 465 | 453 | 459 | 5,000 |
2009/09/07 | 457 | 467 | 457 | 460 | 10,300 |
2009/09/04 | 465 | 473 | 452 | 458 | 23,500 |
2009/09/03 | 462 | 479 | 460 | 465 | 42,100 |
2009/09/02 | 479 | 479 | 472 | 472 | 26,400 |
2009/09/01 | 485 | 490 | 484 | 486 | 12,600 |
2009/08/31 | 485 | 500 | 485 | 492 | 29,300 |
2009/08/28 | 496 | 500 | 485 | 490 | 26,200 |
2009/08/27 | 498 | 501 | 494 | 495 | 18,500 |
2009/08/26 | 503 | 504 | 496 | 501 | 24,300 |
2009/08/25 | 501 | 502 | 495 | 498 | 14,300 |
2009/08/24 | 506 | 513 | 502 | 504 | 14,500 |
2009/08/21 | 510 | 510 | 491 | 495 | 16,600 |
2009/08/20 | 505 | 508 | 494 | 503 | 25,000 |
2009/08/19 | 509 | 512 | 500 | 503 | 19,100 |
2009/08/18 | 510 | 517 | 509 | 510 | 17,200 |
2009/08/17 | 515 | 519 | 510 | 510 | 21,900 |
2009/08/14 | 516 | 527 | 516 | 518 | 22,800 |
2009/08/13 | 529 | 529 | 519 | 526 | 14,300 |
2009/08/12 | 533 | 533 | 520 | 520 | 19,600 |
2009/08/11 | 523 | 543 | 523 | 534 | 18,900 |
2009/08/10 | 544 | 545 | 530 | 533 | 24,700 |
2009/08/07 | 520 | 522 | 515 | 521 | 10,800 |
2009/08/06 | 520 | 532 | 519 | 526 | 14,200 |
2009/08/05 | 528 | 540 | 524 | 528 | 19,700 |
2009/08/04 | 548 | 548 | 516 | 528 | 34,600 |
2009/08/03 | 512 | 512 | 483 | 512 | 16,300 |
2009/07/31 | 518 | 520 | 506 | 506 | 18,700 |
2009/07/30 | 528 | 528 | 505 | 505 | 16,000 |
2009/07/29 | 512 | 520 | 509 | 519 | 16,200 |
2009/07/28 | 509 | 525 | 503 | 511 | 22,500 |
2009/07/27 | 539 | 550 | 509 | 512 | 84,700 |
2009/07/24 | 506 | 527 | 506 | 527 | 46,200 |
2009/07/23 | 510 | 516 | 505 | 510 | 26,100 |
2009/07/22 | 520 | 520 | 503 | 505 | 20,500 |
2009/07/21 | 501 | 530 | 501 | 510 | 19,000 |
2009/07/17 | 510 | 510 | 495 | 497 | 17,000 |
2009/07/16 | 513 | 514 | 495 | 495 | 25,000 |
2009/07/15 | 474 | 499 | 473 | 478 | 38,000 |
2009/07/14 | 455 | 493 | 455 | 479 | 38,400 |
2009/07/13 | 483 | 488 | 439 | 444 | 72,800 |
2009/07/10 | 521 | 526 | 490 | 493 | 52,200 |
2009/07/09 | 516 | 545 | 511 | 520 | 103,400 |
2009/07/08 | 515 | 529 | 515 | 515 | 57,600 |
2009/07/07 | 552 | 558 | 535 | 535 | 26,700 |
2009/07/06 | 549 | 575 | 531 | 560 | 34,000 |
2009/07/03 | 540 | 550 | 532 | 545 | 28,500 |
2009/07/02 | 570 | 570 | 550 | 550 | 31,700 |
2009/07/01 | 549 | 564 | 548 | 554 | 38,200 |
2009/06/30 | 575 | 575 | 562 | 562 | 24,400 |
2009/06/29 | 589 | 589 | 565 | 565 | 37,400 |
2009/06/26 | 593 | 598 | 565 | 580 | 40,100 |
2009/06/25 | 561 | 576 | 558 | 573 | 50,700 |
2009/06/24 | 566 | 591 | 548 | 557 | 112,200 |
2009/06/23 | 547 | 559 | 540 | 546 | 51,900 |
2009/06/22 | 577 | 585 | 569 | 571 | 51,400 |
2009/06/19 | 596 | 625 | 576 | 587 | 133,200 |
2009/06/18 | 575 | 587 | 565 | 576 | 62,700 |
2009/06/17 | 581 | 604 | 560 | 585 | 101,500 |
2009/06/16 | 584 | 600 | 584 | 587 | 74,500 |
2009/06/15 | 622 | 639 | 608 | 613 | 106,600 |
2009/06/12 | 616 | 655 | 602 | 620 | 434,400 |
2009/06/11 | 575 | 625 | 541 | 611 | 466,300 |
2009/06/10 | 507 | 579 | 507 | 579 | 461,900 |
2009/06/09 | 512 | 516 | 499 | 499 | 58,100 |
2009/06/08 | 515 | 525 | 506 | 522 | 84,700 |
2009/06/05 | 535 | 538 | 500 | 514 | 153,800 |
2009/06/04 | 559 | 560 | 540 | 544 | 193,300 |
2009/06/03 | 535 | 565 | 526 | 550 | 431,100 |
2009/06/02 | 562 | 569 | 511 | 515 | 548,700 |
2009/06/01 | 447 | 512 | 442 | 512 | 523,800 |
2009/05/29 | 390 | 450 | 390 | 432 | 313,500 |
2009/05/28 | 377 | 387 | 377 | 378 | 40,300 |
2009/05/27 | 383 | 384 | 376 | 376 | 17,500 |
2009/05/26 | 377 | 383 | 375 | 381 | 17,200 |
2009/05/25 | 374 | 382 | 372 | 382 | 17,200 |
2009/05/22 | 377 | 378 | 374 | 374 | 10,200 |
2009/05/21 | 377 | 379 | 374 | 376 | 8,700 |
2009/05/20 | 377 | 378 | 373 | 378 | 8,500 |
2009/05/19 | 381 | 381 | 372 | 373 | 8,900 |
2009/05/18 | 380 | 380 | 371 | 371 | 25,100 |
2009/05/15 | 379 | 387 | 378 | 381 | 19,600 |
2009/05/14 | 375 | 383 | 375 | 377 | 14,700 |
2009/05/13 | 383 | 383 | 376 | 383 | 13,300 |
2009/05/12 | 381 | 384 | 376 | 378 | 9,800 |
2009/05/11 | 390 | 390 | 376 | 385 | 29,000 |
2009/05/08 | 385 | 386 | 380 | 385 | 16,500 |
2009/05/07 | 385 | 389 | 375 | 387 | 37,000 |
2009/05/01 | 362 | 375 | 351 | 370 | 28,300 |
2009/04/30 | 361 | 374 | 361 | 369 | 10,600 |
2009/04/28 | 376 | 383 | 360 | 362 | 28,500 |
2009/04/27 | 385 | 389 | 375 | 381 | 15,800 |
2009/04/24 | 380 | 384 | 375 | 375 | 16,300 |
2009/04/23 | 377 | 383 | 370 | 380 | 27,900 |
2009/04/22 | 388 | 388 | 378 | 378 | 19,200 |
2009/04/21 | 380 | 386 | 379 | 383 | 19,600 |
2009/04/20 | 398 | 398 | 382 | 389 | 16,100 |
2009/04/17 | 405 | 405 | 383 | 397 | 20,300 |
2009/04/16 | 410 | 413 | 391 | 391 | 54,800 |
2009/04/15 | 401 | 406 | 397 | 400 | 22,400 |
2009/04/14 | 407 | 407 | 389 | 399 | 22,400 |
2009/04/13 | 397 | 409 | 397 | 404 | 50,100 |
2009/04/10 | 390 | 400 | 380 | 392 | 52,500 |
2009/04/09 | 374 | 385 | 374 | 385 | 16,800 |
2009/04/08 | 374 | 377 | 368 | 369 | 16,600 |
2009/04/07 | 385 | 385 | 375 | 377 | 11,200 |
2009/04/06 | 380 | 394 | 380 | 380 | 18,000 |
2009/04/03 | 390 | 391 | 375 | 382 | 22,600 |
2009/04/02 | 376 | 390 | 376 | 385 | 20,200 |
2009/04/01 | 363 | 371 | 363 | 371 | 21,500 |
2009/03/31 | 367 | 375 | 362 | 365 | 25,400 |
2009/03/30 | 389 | 392 | 365 | 372 | 19,400 |
2009/03/27 | 400 | 401 | 390 | 390 | 34,000 |
2009/03/26 | 387 | 397 | 387 | 397 | 31,700 |
2009/03/25 | 379 | 387 | 375 | 387 | 39,100 |
2009/03/24 | 389 | 389 | 371 | 374 | 49,000 |
2009/03/23 | 372 | 374 | 368 | 374 | 22,400 |
2009/03/19 | 370 | 374 | 363 | 364 | 19,000 |
2009/03/18 | 370 | 373 | 361 | 367 | 28,500 |
2009/03/17 | 367 | 373 | 365 | 370 | 30,300 |
2009/03/16 | 375 | 377 | 368 | 372 | 23,700 |
2009/03/13 | 356 | 370 | 351 | 367 | 43,000 |
2009/03/12 | 373 | 373 | 360 | 366 | 14,700 |
2009/03/11 | 382 | 382 | 366 | 368 | 17,100 |
2009/03/10 | 365 | 371 | 365 | 367 | 12,400 |
2009/03/09 | 388 | 389 | 368 | 375 | 19,400 |
2009/03/06 | 390 | 390 | 371 | 373 | 27,600 |
2009/03/05 | 393 | 394 | 375 | 392 | 34,900 |
2009/03/04 | 378 | 383 | 368 | 381 | 20,200 |
2009/03/03 | 368 | 374 | 345 | 374 | 25,000 |
2009/03/02 | 371 | 380 | 371 | 376 | 12,200 |
2009/02/27 | 374 | 388 | 374 | 381 | 11,800 |
2009/02/26 | 389 | 389 | 380 | 384 | 16,600 |
2009/02/25 | 372 | 400 | 371 | 393 | 38,400 |
2009/02/24 | 360 | 365 | 358 | 363 | 15,500 |
2009/02/23 | 375 | 380 | 366 | 374 | 22,600 |
2009/02/20 | 396 | 403 | 385 | 386 | 25,200 |
2009/02/19 | 406 | 413 | 391 | 403 | 26,700 |
2009/02/18 | 382 | 405 | 377 | 405 | 22,200 |
2009/02/17 | 395 | 396 | 385 | 385 | 17,600 |
2009/02/16 | 397 | 404 | 384 | 402 | 25,800 |
2009/02/13 | 376 | 397 | 375 | 396 | 35,700 |
2009/02/12 | 388 | 393 | 370 | 377 | 46,800 |
2009/02/10 | 409 | 410 | 394 | 398 | 31,700 |
2009/02/09 | 439 | 440 | 400 | 409 | 49,900 |
2009/02/06 | 459 | 459 | 420 | 424 | 111,200 |
2009/02/05 | 403 | 445 | 403 | 434 | 299,000 |
2009/02/04 | 398 | 403 | 390 | 395 | 59,700 |
2009/02/03 | 400 | 411 | 397 | 397 | 73,900 |
2009/02/02 | 430 | 430 | 409 | 420 | 113,000 |
2009/01/30 | 344 | 420 | 344 | 410 | 137,600 |
2009/01/29 | 370 | 370 | 355 | 359 | 17,100 |
2009/01/28 | 361 | 373 | 355 | 359 | 19,100 |
2009/01/27 | 343 | 372 | 343 | 360 | 20,600 |
2009/01/26 | 339 | 343 | 337 | 337 | 17,600 |
2009/01/23 | 356 | 360 | 341 | 342 | 18,600 |
2009/01/22 | 378 | 378 | 365 | 366 | 8,100 |
2009/01/21 | 369 | 373 | 362 | 363 | 29,400 |
2009/01/20 | 385 | 389 | 372 | 384 | 20,000 |
2009/01/19 | 403 | 408 | 382 | 392 | 13,900 |
2009/01/16 | 393 | 403 | 393 | 401 | 20,300 |
2009/01/15 | 389 | 400 | 389 | 393 | 26,600 |
2009/01/14 | 400 | 411 | 400 | 402 | 23,500 |
2009/01/13 | 391 | 409 | 387 | 399 | 32,000 |
2009/01/09 | 394 | 417 | 394 | 401 | 28,400 |
2009/01/08 | 407 | 409 | 395 | 399 | 19,500 |
2009/01/07 | 412 | 428 | 412 | 417 | 27,800 |
2009/01/06 | 419 | 419 | 410 | 410 | 15,900 |
2009/01/05 | 430 | 430 | 418 | 422 | 12,000 |