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 |
---|---|---|---|---|---|
2011/12/30 | 218 | 218 | 214 | 217 | 3,700 |
2011/12/29 | 218 | 220 | 215 | 217 | 4,100 |
2011/12/28 | 218 | 224 | 216 | 216 | 9,500 |
2011/12/27 | 225 | 225 | 220 | 225 | 9,700 |
2011/12/26 | 220 | 224 | 219 | 222 | 3,700 |
2011/12/22 | 217 | 226 | 217 | 222 | 11,500 |
2011/12/21 | 221 | 228 | 219 | 224 | 13,400 |
2011/12/20 | 216 | 226 | 216 | 221 | 7,000 |
2011/12/19 | 223 | 226 | 216 | 219 | 14,700 |
2011/12/16 | 214 | 220 | 214 | 216 | 9,600 |
2011/12/15 | 224 | 224 | 212 | 217 | 21,700 |
2011/12/14 | 221 | 225 | 220 | 221 | 11,000 |
2011/12/13 | 225 | 228 | 222 | 226 | 10,300 |
2011/12/12 | 229 | 237 | 223 | 227 | 18,400 |
2011/12/09 | 230 | 237 | 215 | 230 | 50,200 |
2011/12/08 | 248 | 250 | 230 | 234 | 68,000 |
2011/12/07 | 211 | 250 | 211 | 235 | 94,000 |
2011/12/06 | 218 | 219 | 209 | 209 | 10,400 |
2011/12/05 | 219 | 220 | 218 | 218 | 2,400 |
2011/12/02 | 213 | 217 | 213 | 216 | 9,300 |
2011/12/01 | 220 | 220 | 213 | 218 | 11,400 |
2011/11/30 | 212 | 219 | 211 | 213 | 6,300 |
2011/11/29 | 214 | 218 | 206 | 218 | 14,600 |
2011/11/28 | 205 | 214 | 202 | 214 | 8,400 |
2011/11/25 | 206 | 210 | 206 | 206 | 18,700 |
2011/11/24 | 207 | 213 | 205 | 206 | 9,300 |
2011/11/22 | 205 | 215 | 205 | 215 | 6,300 |
2011/11/21 | 207 | 209 | 207 | 209 | 1,500 |
2011/11/18 | 209 | 210 | 206 | 207 | 5,300 |
2011/11/17 | 209 | 220 | 209 | 212 | 11,500 |
2011/11/16 | 212 | 212 | 210 | 212 | 6,600 |
2011/11/15 | 213 | 214 | 210 | 212 | 26,800 |
2011/11/14 | 221 | 221 | 213 | 213 | 800 |
2011/11/11 | 214 | 217 | 214 | 217 | 5,900 |
2011/11/10 | 213 | 219 | 213 | 219 | 7,800 |
2011/11/09 | 211 | 220 | 211 | 220 | 12,200 |
2011/11/08 | 211 | 215 | 210 | 212 | 13,900 |
2011/11/07 | 211 | 215 | 210 | 215 | 3,900 |
2011/11/04 | 211 | 215 | 211 | 211 | 4,000 |
2011/11/02 | 213 | 214 | 210 | 210 | 24,500 |
2011/11/01 | 220 | 223 | 217 | 218 | 3,400 |
2011/10/31 | 226 | 226 | 220 | 223 | 9,400 |
2011/10/28 | 228 | 228 | 221 | 226 | 11,800 |
2011/10/27 | 220 | 223 | 211 | 223 | 7,300 |
2011/10/26 | 211 | 223 | 211 | 218 | 10,600 |
2011/10/25 | 215 | 216 | 212 | 216 | 8,100 |
2011/10/24 | 212 | 217 | 211 | 217 | 7,200 |
2011/10/21 | 211 | 214 | 210 | 210 | 5,000 |
2011/10/20 | 211 | 212 | 210 | 212 | 4,900 |
2011/10/19 | 218 | 218 | 211 | 214 | 9,200 |
2011/10/18 | 217 | 217 | 215 | 215 | 7,000 |
2011/10/17 | 216 | 219 | 216 | 217 | 11,900 |
2011/10/14 | 219 | 220 | 203 | 213 | 29,600 |
2011/10/13 | 227 | 229 | 219 | 219 | 13,100 |
2011/10/12 | 212 | 224 | 210 | 219 | 15,300 |
2011/10/11 | 210 | 219 | 210 | 218 | 11,300 |
2011/10/07 | 212 | 214 | 209 | 210 | 4,300 |
2011/10/06 | 209 | 213 | 204 | 209 | 12,100 |
2011/10/05 | 213 | 215 | 204 | 204 | 16,600 |
2011/10/04 | 226 | 226 | 215 | 215 | 7,600 |
2011/10/03 | 226 | 226 | 218 | 218 | 11,900 |
2011/09/30 | 234 | 240 | 229 | 230 | 13,100 |
2011/09/29 | 230 | 235 | 222 | 235 | 9,400 |
2011/09/28 | 220 | 232 | 220 | 231 | 23,300 |
2011/09/27 | 211 | 212 | 210 | 212 | 12,700 |
2011/09/26 | 220 | 220 | 206 | 210 | 12,100 |
2011/09/22 | 221 | 223 | 219 | 220 | 11,500 |
2011/09/21 | 233 | 233 | 226 | 226 | 5,100 |
2011/09/20 | 225 | 231 | 225 | 229 | 5,100 |
2011/09/16 | 233 | 235 | 233 | 234 | 6,800 |
2011/09/15 | 225 | 234 | 225 | 234 | 6,200 |
2011/09/14 | 227 | 228 | 225 | 225 | 3,300 |
2011/09/13 | 226 | 230 | 226 | 226 | 5,700 |
2011/09/12 | 227 | 230 | 224 | 228 | 8,000 |
2011/09/09 | 234 | 240 | 232 | 235 | 21,900 |
2011/09/08 | 237 | 237 | 226 | 236 | 6,900 |
2011/09/07 | 231 | 231 | 226 | 229 | 3,500 |
2011/09/06 | 230 | 233 | 225 | 230 | 9,000 |
2011/09/05 | 236 | 236 | 231 | 232 | 4,400 |
2011/09/02 | 237 | 237 | 233 | 235 | 8,600 |
2011/09/01 | 236 | 241 | 236 | 237 | 10,100 |
2011/08/31 | 239 | 240 | 233 | 233 | 4,400 |
2011/08/30 | 235 | 239 | 233 | 239 | 15,600 |
2011/08/29 | 228 | 238 | 226 | 238 | 7,700 |
2011/08/26 | 229 | 229 | 223 | 228 | 6,400 |
2011/08/25 | 229 | 230 | 221 | 224 | 6,700 |
2011/08/24 | 231 | 231 | 221 | 222 | 3,800 |
2011/08/23 | 214 | 225 | 214 | 224 | 7,400 |
2011/08/22 | 225 | 228 | 222 | 222 | 4,800 |
2011/08/19 | 220 | 227 | 220 | 225 | 6,200 |
2011/08/18 | 226 | 227 | 223 | 227 | 9,900 |
2011/08/17 | 226 | 230 | 226 | 227 | 6,800 |
2011/08/16 | 233 | 233 | 226 | 226 | 14,100 |
2011/08/15 | 226 | 230 | 226 | 227 | 37,900 |
2011/08/12 | 234 | 234 | 226 | 234 | 9,100 |
2011/08/11 | 226 | 229 | 226 | 227 | 15,400 |
2011/08/10 | 236 | 240 | 230 | 230 | 15,400 |
2011/08/09 | 216 | 233 | 211 | 233 | 40,200 |
2011/08/08 | 231 | 233 | 222 | 224 | 12,600 |
2011/08/05 | 234 | 239 | 231 | 239 | 14,800 |
2011/08/04 | 241 | 245 | 241 | 242 | 7,400 |
2011/08/03 | 245 | 245 | 241 | 241 | 10,500 |
2011/08/02 | 254 | 254 | 245 | 248 | 20,200 |
2011/08/01 | 247 | 267 | 247 | 259 | 9,600 |
2011/07/29 | 260 | 263 | 251 | 255 | 14,500 |
2011/07/28 | 273 | 273 | 260 | 266 | 11,900 |
2011/07/27 | 273 | 273 | 270 | 273 | 8,300 |
2011/07/26 | 275 | 278 | 275 | 276 | 4,200 |
2011/07/25 | 276 | 277 | 273 | 275 | 5,400 |
2011/07/22 | 275 | 278 | 275 | 275 | 7,200 |
2011/07/21 | 279 | 281 | 275 | 275 | 2,800 |
2011/07/20 | 279 | 279 | 275 | 277 | 3,100 |
2011/07/19 | 277 | 277 | 274 | 276 | 4,200 |
2011/07/15 | 276 | 277 | 273 | 276 | 7,900 |
2011/07/14 | 281 | 281 | 277 | 277 | 8,400 |
2011/07/13 | 275 | 285 | 275 | 281 | 19,900 |
2011/07/12 | 273 | 279 | 269 | 276 | 14,700 |
2011/07/11 | 281 | 284 | 277 | 281 | 8,800 |
2011/07/08 | 292 | 296 | 275 | 283 | 32,200 |
2011/07/07 | 292 | 292 | 287 | 290 | 15,100 |
2011/07/06 | 284 | 286 | 280 | 286 | 9,400 |
2011/07/05 | 284 | 288 | 279 | 284 | 10,800 |
2011/07/04 | 277 | 283 | 277 | 281 | 6,400 |
2011/07/01 | 273 | 281 | 271 | 276 | 21,800 |
2011/06/30 | 274 | 275 | 266 | 274 | 14,500 |
2011/06/29 | 264 | 270 | 258 | 269 | 17,200 |
2011/06/28 | 265 | 266 | 259 | 259 | 8,900 |
2011/06/27 | 263 | 263 | 257 | 257 | 9,100 |
2011/06/24 | 254 | 277 | 254 | 265 | 43,100 |
2011/06/23 | 249 | 257 | 249 | 254 | 4,400 |
2011/06/22 | 244 | 255 | 244 | 255 | 14,700 |
2011/06/21 | 245 | 252 | 245 | 252 | 6,100 |
2011/06/20 | 246 | 250 | 245 | 249 | 4,100 |
2011/06/17 | 249 | 250 | 245 | 245 | 7,400 |
2011/06/16 | 252 | 253 | 249 | 249 | 4,600 |
2011/06/15 | 254 | 255 | 253 | 255 | 2,200 |
2011/06/14 | 251 | 256 | 246 | 253 | 6,300 |
2011/06/13 | 250 | 255 | 250 | 252 | 3,500 |
2011/06/10 | 260 | 260 | 251 | 256 | 24,900 |
2011/06/09 | 252 | 254 | 250 | 253 | 1,800 |
2011/06/08 | 256 | 259 | 251 | 251 | 4,800 |
2011/06/07 | 254 | 255 | 253 | 255 | 2,000 |
2011/06/06 | 251 | 259 | 250 | 259 | 11,800 |
2011/06/03 | 255 | 260 | 251 | 251 | 9,300 |
2011/06/02 | 255 | 257 | 255 | 255 | 5,500 |
2011/06/01 | 259 | 260 | 256 | 260 | 14,600 |
2011/05/31 | 259 | 263 | 256 | 259 | 7,100 |
2011/05/30 | 257 | 258 | 256 | 256 | 2,100 |
2011/05/27 | 260 | 264 | 256 | 256 | 3,500 |
2011/05/26 | 260 | 260 | 258 | 260 | 2,000 |
2011/05/25 | 256 | 257 | 255 | 257 | 2,900 |
2011/05/24 | 257 | 262 | 257 | 259 | 2,700 |
2011/05/23 | 263 | 265 | 253 | 265 | 6,400 |
2011/05/20 | 264 | 266 | 260 | 260 | 11,200 |
2011/05/19 | 262 | 267 | 260 | 260 | 5,200 |
2011/05/18 | 268 | 268 | 261 | 267 | 3,600 |
2011/05/17 | 262 | 268 | 261 | 267 | 9,700 |
2011/05/16 | 252 | 268 | 252 | 264 | 7,300 |
2011/05/13 | 274 | 275 | 263 | 268 | 24,000 |
2011/05/12 | 276 | 290 | 274 | 276 | 21,000 |
2011/05/11 | 278 | 281 | 276 | 276 | 6,600 |
2011/05/10 | 276 | 281 | 276 | 278 | 6,000 |
2011/05/09 | 278 | 284 | 270 | 276 | 5,300 |
2011/05/06 | 269 | 278 | 269 | 278 | 5,400 |
2011/05/02 | 275 | 277 | 272 | 275 | 6,500 |
2011/04/28 | 274 | 274 | 268 | 271 | 8,800 |
2011/04/27 | 272 | 273 | 267 | 267 | 7,900 |
2011/04/26 | 278 | 278 | 274 | 274 | 4,200 |
2011/04/25 | 278 | 279 | 275 | 278 | 4,500 |
2011/04/22 | 276 | 280 | 276 | 277 | 3,700 |
2011/04/21 | 281 | 281 | 277 | 279 | 3,200 |
2011/04/20 | 282 | 286 | 277 | 277 | 6,800 |
2011/04/19 | 274 | 282 | 272 | 282 | 7,800 |
2011/04/18 | 287 | 287 | 278 | 278 | 4,700 |
2011/04/15 | 285 | 285 | 275 | 275 | 8,700 |
2011/04/14 | 288 | 288 | 276 | 278 | 8,000 |
2011/04/13 | 289 | 289 | 269 | 283 | 17,600 |
2011/04/12 | 293 | 298 | 284 | 289 | 11,700 |
2011/04/11 | 296 | 296 | 292 | 293 | 3,800 |
2011/04/08 | 286 | 291 | 282 | 290 | 14,500 |
2011/04/07 | 296 | 296 | 288 | 288 | 2,900 |
2011/04/06 | 295 | 296 | 285 | 288 | 12,500 |
2011/04/05 | 284 | 293 | 284 | 287 | 17,300 |
2011/04/04 | 301 | 305 | 299 | 300 | 8,000 |
2011/04/01 | 309 | 309 | 302 | 302 | 10,600 |
2011/03/31 | 306 | 310 | 302 | 306 | 16,800 |
2011/03/30 | 281 | 302 | 281 | 302 | 37,800 |
2011/03/29 | 285 | 290 | 282 | 289 | 15,500 |
2011/03/28 | 291 | 291 | 280 | 290 | 23,300 |
2011/03/25 | 283 | 283 | 272 | 278 | 17,500 |
2011/03/24 | 276 | 283 | 275 | 275 | 12,500 |
2011/03/23 | 280 | 287 | 279 | 279 | 18,700 |
2011/03/22 | 277 | 290 | 276 | 287 | 31,300 |
2011/03/18 | 259 | 265 | 250 | 265 | 35,200 |
2011/03/17 | 240 | 246 | 229 | 236 | 32,300 |
2011/03/16 | 210 | 268 | 210 | 227 | 75,300 |
2011/03/15 | 250 | 252 | 215 | 216 | 71,900 |
2011/03/14 | 237 | 293 | 235 | 260 | 55,900 |
2011/03/11 | 314 | 314 | 301 | 301 | 44,100 |
2011/03/10 | 320 | 321 | 315 | 315 | 12,800 |
2011/03/09 | 324 | 326 | 320 | 320 | 5,800 |
2011/03/08 | 326 | 327 | 320 | 320 | 8,100 |
2011/03/07 | 322 | 323 | 320 | 320 | 7,700 |
2011/03/04 | 332 | 332 | 326 | 326 | 11,100 |
2011/03/03 | 324 | 328 | 324 | 327 | 4,500 |
2011/03/02 | 330 | 330 | 322 | 322 | 18,700 |
2011/03/01 | 334 | 338 | 331 | 333 | 10,800 |
2011/02/28 | 330 | 333 | 328 | 331 | 5,500 |
2011/02/25 | 318 | 331 | 318 | 328 | 8,600 |
2011/02/24 | 331 | 332 | 318 | 318 | 24,000 |
2011/02/23 | 331 | 339 | 331 | 332 | 11,700 |
2011/02/22 | 332 | 343 | 332 | 334 | 37,000 |
2011/02/21 | 357 | 357 | 347 | 347 | 9,300 |
2011/02/18 | 349 | 360 | 348 | 352 | 50,500 |
2011/02/17 | 342 | 347 | 341 | 347 | 19,300 |
2011/02/16 | 341 | 344 | 341 | 341 | 9,100 |
2011/02/15 | 344 | 344 | 341 | 341 | 11,300 |
2011/02/14 | 340 | 341 | 336 | 340 | 16,700 |
2011/02/10 | 328 | 334 | 328 | 334 | 10,100 |
2011/02/09 | 334 | 334 | 326 | 328 | 13,500 |
2011/02/08 | 328 | 334 | 328 | 329 | 11,600 |
2011/02/07 | 323 | 327 | 321 | 327 | 15,200 |
2011/02/04 | 321 | 322 | 318 | 319 | 15,400 |
2011/02/03 | 320 | 322 | 319 | 321 | 6,300 |
2011/02/02 | 317 | 323 | 317 | 320 | 6,400 |
2011/02/01 | 322 | 324 | 317 | 317 | 7,400 |
2011/01/31 | 310 | 321 | 309 | 320 | 9,500 |
2011/01/28 | 321 | 322 | 318 | 319 | 12,500 |
2011/01/27 | 321 | 327 | 320 | 324 | 6,900 |
2011/01/26 | 326 | 326 | 317 | 321 | 6,200 |
2011/01/25 | 321 | 327 | 321 | 326 | 5,000 |
2011/01/24 | 318 | 323 | 317 | 323 | 7,000 |
2011/01/21 | 332 | 335 | 315 | 315 | 30,300 |
2011/01/20 | 335 | 343 | 330 | 334 | 33,900 |
2011/01/19 | 339 | 339 | 333 | 335 | 5,800 |
2011/01/18 | 333 | 337 | 330 | 337 | 9,900 |
2011/01/17 | 339 | 341 | 335 | 335 | 5,800 |
2011/01/14 | 333 | 344 | 333 | 338 | 12,500 |
2011/01/13 | 334 | 342 | 334 | 335 | 12,100 |
2011/01/12 | 346 | 348 | 332 | 332 | 26,400 |
2011/01/11 | 343 | 346 | 341 | 344 | 23,000 |
2011/01/07 | 345 | 345 | 337 | 341 | 19,200 |
2011/01/06 | 344 | 346 | 336 | 339 | 14,100 |
2011/01/05 | 335 | 341 | 329 | 338 | 11,800 |
2011/01/04 | 332 | 336 | 329 | 336 | 10,800 |