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 |
---|---|---|---|---|---|
2012/12/28 | 322 | 322 | 309 | 313 | 96,500 |
2012/12/27 | 320 | 328 | 312 | 318 | 269,800 |
2012/12/26 | 302 | 335 | 300 | 324 | 852,000 |
2012/12/25 | 299 | 303 | 295 | 300 | 38,900 |
2012/12/21 | 300 | 306 | 294 | 296 | 84,800 |
2012/12/20 | 306 | 306 | 301 | 302 | 86,500 |
2012/12/19 | 305 | 308 | 301 | 307 | 143,400 |
2012/12/18 | 301 | 308 | 295 | 304 | 185,400 |
2012/12/17 | 296 | 301 | 290 | 297 | 134,200 |
2012/12/14 | 288 | 294 | 288 | 290 | 61,400 |
2012/12/13 | 290 | 299 | 287 | 292 | 105,500 |
2012/12/12 | 288 | 292 | 288 | 289 | 18,100 |
2012/12/11 | 290 | 290 | 285 | 288 | 34,900 |
2012/12/10 | 299 | 300 | 288 | 291 | 73,700 |
2012/12/07 | 300 | 301 | 295 | 297 | 52,300 |
2012/12/06 | 295 | 299 | 292 | 299 | 80,100 |
2012/12/05 | 289 | 293 | 288 | 292 | 15,600 |
2012/12/04 | 287 | 292 | 287 | 290 | 31,600 |
2012/12/03 | 293 | 293 | 286 | 288 | 44,400 |
2012/11/30 | 294 | 309 | 289 | 292 | 210,400 |
2012/11/29 | 288 | 292 | 286 | 288 | 44,800 |
2012/11/28 | 292 | 293 | 286 | 288 | 61,400 |
2012/11/27 | 294 | 294 | 289 | 292 | 38,300 |
2012/11/26 | 294 | 297 | 290 | 291 | 66,200 |
2012/11/22 | 295 | 297 | 290 | 290 | 77,300 |
2012/11/21 | 295 | 300 | 289 | 291 | 143,700 |
2012/11/20 | 289 | 321 | 288 | 295 | 916,200 |
2012/11/19 | 295 | 295 | 281 | 284 | 96,700 |
2012/11/16 | 279 | 289 | 274 | 280 | 124,100 |
2012/11/15 | 271 | 276 | 270 | 275 | 33,500 |
2012/11/14 | 271 | 271 | 269 | 270 | 28,500 |
2012/11/13 | 276 | 276 | 265 | 270 | 50,500 |
2012/11/12 | 277 | 279 | 275 | 275 | 31,300 |
2012/11/09 | 276 | 283 | 275 | 281 | 41,500 |
2012/11/08 | 278 | 281 | 277 | 277 | 33,500 |
2012/11/07 | 279 | 283 | 277 | 280 | 20,300 |
2012/11/06 | 281 | 282 | 277 | 279 | 31,100 |
2012/11/05 | 284 | 285 | 279 | 282 | 38,300 |
2012/11/02 | 287 | 291 | 284 | 285 | 61,400 |
2012/11/01 | 291 | 294 | 284 | 289 | 68,100 |
2012/10/31 | 299 | 299 | 289 | 291 | 69,800 |
2012/10/30 | 286 | 290 | 286 | 286 | 28,400 |
2012/10/29 | 290 | 290 | 285 | 285 | 20,400 |
2012/10/26 | 289 | 290 | 285 | 288 | 57,900 |
2012/10/25 | 289 | 290 | 288 | 290 | 20,200 |
2012/10/24 | 286 | 292 | 286 | 289 | 73,100 |
2012/10/23 | 291 | 294 | 288 | 289 | 48,500 |
2012/10/22 | 288 | 293 | 288 | 289 | 41,600 |
2012/10/19 | 289 | 295 | 289 | 294 | 47,700 |
2012/10/18 | 292 | 298 | 286 | 294 | 99,200 |
2012/10/17 | 301 | 301 | 289 | 292 | 159,000 |
2012/10/16 | 283 | 293 | 283 | 287 | 86,800 |
2012/10/15 | 278 | 287 | 277 | 284 | 62,700 |
2012/10/12 | 282 | 285 | 278 | 281 | 72,800 |
2012/10/11 | 277 | 284 | 277 | 281 | 36,500 |
2012/10/10 | 277 | 282 | 275 | 281 | 66,100 |
2012/10/09 | 293 | 293 | 283 | 283 | 56,700 |
2012/10/05 | 299 | 304 | 288 | 294 | 206,400 |
2012/10/04 | 279 | 288 | 275 | 281 | 72,000 |
2012/10/03 | 289 | 295 | 280 | 284 | 60,900 |
2012/10/02 | 286 | 305 | 286 | 288 | 133,800 |
2012/10/01 | 288 | 289 | 276 | 285 | 60,800 |
2012/09/28 | 290 | 294 | 288 | 290 | 61,500 |
2012/09/27 | 302 | 308 | 290 | 296 | 172,200 |
2012/09/26 | 291 | 312 | 286 | 309 | 231,300 |
2012/09/25 | 287 | 302 | 286 | 288 | 151,400 |
2012/09/24 | 306 | 306 | 282 | 296 | 248,600 |
2012/09/21 | 326 | 326 | 306 | 311 | 274,200 |
2012/09/20 | 335 | 348 | 297 | 299 | 1,025,500 |
2012/09/19 | 270 | 340 | 269 | 313 | 2,117,400 |
2012/09/18 | 270 | 271 | 262 | 266 | 40,200 |
2012/09/14 | 270 | 274 | 263 | 265 | 136,100 |
2012/09/13 | 248 | 282 | 248 | 264 | 692,000 |
2012/09/12 | 248 | 248 | 244 | 246 | 16,100 |
2012/09/11 | 239 | 244 | 238 | 241 | 22,000 |
2012/09/10 | 240 | 242 | 232 | 242 | 35,100 |
2012/09/07 | 241 | 245 | 238 | 240 | 54,700 |
2012/09/06 | 246 | 252 | 235 | 237 | 75,700 |
2012/09/05 | 261 | 261 | 248 | 249 | 63,700 |
2012/09/04 | 265 | 266 | 260 | 260 | 33,200 |
2012/09/03 | 274 | 276 | 265 | 265 | 46,000 |
2012/08/31 | 271 | 280 | 271 | 273 | 22,900 |
2012/08/30 | 272 | 275 | 269 | 275 | 47,600 |
2012/08/29 | 266 | 278 | 266 | 271 | 72,600 |
2012/08/28 | 281 | 281 | 260 | 260 | 43,400 |
2012/08/27 | 282 | 285 | 281 | 282 | 36,200 |
2012/08/24 | 284 | 286 | 284 | 285 | 30,400 |
2012/08/23 | 284 | 288 | 283 | 286 | 36,300 |
2012/08/22 | 288 | 290 | 285 | 286 | 36,700 |
2012/08/21 | 288 | 289 | 286 | 286 | 27,200 |
2012/08/20 | 291 | 296 | 287 | 287 | 64,100 |
2012/08/17 | 284 | 288 | 284 | 288 | 50,700 |
2012/08/16 | 280 | 286 | 280 | 285 | 36,800 |
2012/08/15 | 286 | 289 | 283 | 284 | 42,800 |
2012/08/14 | 285 | 295 | 283 | 292 | 54,200 |
2012/08/13 | 288 | 288 | 273 | 285 | 34,300 |
2012/08/10 | 281 | 289 | 281 | 285 | 26,800 |
2012/08/09 | 284 | 285 | 280 | 284 | 26,000 |
2012/08/08 | 285 | 293 | 281 | 285 | 73,000 |
2012/08/07 | 280 | 284 | 273 | 280 | 71,100 |
2012/08/06 | 284 | 288 | 278 | 279 | 43,700 |
2012/08/03 | 289 | 289 | 283 | 284 | 51,400 |
2012/08/02 | 299 | 299 | 290 | 293 | 26,700 |
2012/08/01 | 298 | 298 | 290 | 291 | 29,400 |
2012/07/31 | 300 | 305 | 298 | 298 | 39,500 |
2012/07/30 | 310 | 310 | 298 | 302 | 59,300 |
2012/07/27 | 294 | 315 | 291 | 294 | 183,800 |
2012/07/26 | 283 | 288 | 282 | 288 | 44,400 |
2012/07/25 | 284 | 291 | 284 | 288 | 86,400 |
2012/07/24 | 297 | 299 | 284 | 284 | 122,600 |
2012/07/23 | 286 | 344 | 286 | 296 | 732,600 |
2012/07/20 | 292 | 296 | 282 | 282 | 56,600 |
2012/07/19 | 297 | 297 | 286 | 292 | 54,800 |
2012/07/18 | 291 | 294 | 285 | 285 | 51,300 |
2012/07/17 | 300 | 303 | 288 | 289 | 109,200 |
2012/07/13 | 289 | 308 | 288 | 301 | 64,700 |
2012/07/12 | 310 | 316 | 295 | 295 | 158,900 |
2012/07/11 | 323 | 325 | 315 | 316 | 94,300 |
2012/07/10 | 339 | 342 | 314 | 321 | 232,900 |
2012/07/09 | 332 | 360 | 330 | 335 | 729,100 |
2012/07/06 | 328 | 335 | 322 | 324 | 110,100 |
2012/07/05 | 346 | 360 | 325 | 330 | 474,400 |
2012/07/04 | 314 | 357 | 313 | 338 | 1,390,600 |
2012/07/03 | 301 | 307 | 295 | 296 | 147,400 |
2012/07/02 | 297 | 329 | 296 | 313 | 494,300 |
2012/06/29 | 290 | 294 | 286 | 290 | 30,100 |
2012/06/28 | 293 | 300 | 283 | 288 | 42,400 |
2012/06/27 | 283 | 290 | 280 | 288 | 24,200 |
2012/06/26 | 280 | 286 | 279 | 283 | 24,800 |
2012/06/25 | 290 | 293 | 286 | 288 | 32,100 |
2012/06/22 | 286 | 301 | 285 | 294 | 65,700 |
2012/06/21 | 291 | 293 | 287 | 290 | 23,000 |
2012/06/20 | 288 | 294 | 287 | 289 | 15,600 |
2012/06/19 | 292 | 294 | 286 | 286 | 26,700 |
2012/06/18 | 287 | 292 | 285 | 291 | 25,900 |
2012/06/15 | 292 | 292 | 280 | 282 | 35,600 |
2012/06/14 | 287 | 299 | 286 | 291 | 58,700 |
2012/06/13 | 279 | 299 | 273 | 290 | 151,500 |
2012/06/12 | 273 | 276 | 268 | 276 | 21,900 |
2012/06/11 | 279 | 281 | 277 | 278 | 21,200 |
2012/06/08 | 285 | 285 | 269 | 273 | 61,500 |
2012/06/07 | 281 | 286 | 278 | 285 | 37,100 |
2012/06/06 | 269 | 280 | 269 | 277 | 32,800 |
2012/06/05 | 257 | 266 | 257 | 266 | 25,900 |
2012/06/04 | 261 | 263 | 256 | 258 | 38,600 |
2012/06/01 | 276 | 276 | 270 | 273 | 27,400 |
2012/05/31 | 275 | 280 | 271 | 279 | 18,400 |
2012/05/30 | 293 | 293 | 277 | 284 | 41,800 |
2012/05/29 | 277 | 287 | 269 | 286 | 62,900 |
2012/05/28 | 278 | 283 | 272 | 272 | 40,300 |
2012/05/25 | 279 | 283 | 277 | 278 | 35,000 |
2012/05/24 | 271 | 278 | 270 | 277 | 34,300 |
2012/05/23 | 289 | 289 | 272 | 272 | 61,600 |
2012/05/22 | 281 | 294 | 277 | 281 | 60,300 |
2012/05/21 | 263 | 276 | 263 | 273 | 35,100 |
2012/05/18 | 267 | 274 | 264 | 266 | 71,900 |
2012/05/17 | 263 | 296 | 263 | 281 | 143,800 |
2012/05/16 | 274 | 289 | 272 | 278 | 44,900 |
2012/05/15 | 270 | 275 | 259 | 274 | 115,800 |
2012/05/14 | 292 | 300 | 275 | 275 | 87,700 |
2012/05/11 | 304 | 309 | 296 | 300 | 54,600 |
2012/05/10 | 296 | 305 | 291 | 303 | 64,200 |
2012/05/09 | 310 | 314 | 301 | 301 | 62,200 |
2012/05/08 | 317 | 323 | 311 | 315 | 48,500 |
2012/05/07 | 324 | 326 | 310 | 314 | 86,300 |
2012/05/02 | 348 | 349 | 334 | 335 | 115,100 |
2012/05/01 | 337 | 338 | 324 | 324 | 69,000 |
2012/04/27 | 339 | 359 | 334 | 340 | 131,700 |
2012/04/26 | 346 | 346 | 336 | 339 | 37,800 |
2012/04/25 | 349 | 350 | 340 | 343 | 81,000 |
2012/04/24 | 340 | 344 | 335 | 338 | 86,700 |
2012/04/23 | 373 | 378 | 346 | 348 | 282,100 |
2012/04/20 | 330 | 393 | 328 | 361 | 1,172,600 |
2012/04/19 | 320 | 333 | 320 | 326 | 73,800 |
2012/04/18 | 326 | 334 | 319 | 322 | 80,900 |
2012/04/17 | 328 | 333 | 323 | 323 | 33,500 |
2012/04/16 | 322 | 331 | 320 | 330 | 64,600 |
2012/04/13 | 332 | 334 | 327 | 329 | 40,300 |
2012/04/12 | 333 | 333 | 325 | 328 | 30,400 |
2012/04/11 | 328 | 330 | 323 | 328 | 63,400 |
2012/04/10 | 335 | 345 | 333 | 336 | 77,700 |
2012/04/09 | 333 | 348 | 331 | 339 | 54,000 |
2012/04/06 | 335 | 337 | 330 | 336 | 53,900 |
2012/04/05 | 333 | 335 | 318 | 335 | 97,600 |
2012/04/04 | 348 | 348 | 329 | 333 | 125,000 |
2012/04/03 | 358 | 358 | 340 | 342 | 172,400 |
2012/04/02 | 366 | 367 | 356 | 357 | 182,400 |
2012/03/30 | 364 | 368 | 358 | 358 | 78,300 |
2012/03/29 | 379 | 379 | 360 | 364 | 122,600 |
2012/03/28 | 361 | 372 | 361 | 365 | 38,900 |
2012/03/27 | 374 | 377 | 367 | 374 | 51,800 |
2012/03/26 | 376 | 386 | 360 | 368 | 166,600 |
2012/03/23 | 369 | 376 | 366 | 375 | 61,700 |
2012/03/22 | 375 | 375 | 367 | 370 | 59,100 |
2012/03/21 | 386 | 386 | 374 | 375 | 81,800 |
2012/03/19 | 390 | 391 | 377 | 385 | 86,600 |
2012/03/16 | 390 | 393 | 384 | 387 | 94,700 |
2012/03/15 | 378 | 396 | 378 | 384 | 166,800 |
2012/03/14 | 384 | 386 | 377 | 377 | 56,400 |
2012/03/13 | 386 | 388 | 374 | 376 | 89,200 |
2012/03/12 | 393 | 396 | 383 | 385 | 128,400 |
2012/03/09 | 392 | 395 | 383 | 385 | 162,000 |
2012/03/08 | 400 | 410 | 381 | 386 | 352,000 |
2012/03/07 | 360 | 429 | 358 | 392 | 1,161,800 |
2012/03/06 | 359 | 377 | 358 | 369 | 209,900 |
2012/03/05 | 381 | 382 | 369 | 369 | 79,100 |
2012/03/02 | 378 | 392 | 367 | 375 | 168,100 |
2012/03/01 | 393 | 402 | 371 | 377 | 176,600 |
2012/02/29 | 410 | 410 | 392 | 393 | 128,000 |
2012/02/28 | 404 | 405 | 387 | 398 | 209,900 |
2012/02/27 | 430 | 430 | 411 | 412 | 159,900 |
2012/02/24 | 421 | 427 | 421 | 425 | 166,500 |
2012/02/23 | 424 | 454 | 421 | 427 | 805,200 |
2012/02/22 | 418 | 422 | 415 | 419 | 142,300 |
2012/02/21 | 422 | 439 | 420 | 422 | 204,000 |
2012/02/20 | 439 | 449 | 430 | 430 | 327,000 |
2012/02/17 | 462 | 465 | 430 | 438 | 930,200 |
2012/02/16 | 420 | 469 | 409 | 430 | 2,243,900 |
2012/02/15 | 388 | 459 | 382 | 434 | 4,409,100 |
2012/02/14 | 383 | 393 | 372 | 380 | 224,400 |
2012/02/13 | 409 | 410 | 387 | 391 | 381,200 |
2012/02/10 | 366 | 413 | 366 | 396 | 1,550,700 |
2012/02/09 | 369 | 401 | 357 | 367 | 848,500 |
2012/02/08 | 391 | 425 | 366 | 376 | 1,372,700 |
2012/02/07 | 329 | 400 | 329 | 390 | 2,924,900 |
2012/02/06 | 326 | 326 | 310 | 320 | 68,300 |
2012/02/03 | 317 | 322 | 310 | 310 | 77,500 |
2012/02/02 | 329 | 338 | 315 | 320 | 171,600 |
2012/02/01 | 328 | 343 | 320 | 325 | 307,500 |
2012/01/31 | 331 | 380 | 325 | 325 | 708,700 |
2012/01/30 | 359 | 364 | 326 | 339 | 289,400 |
2012/01/27 | 363 | 398 | 350 | 353 | 766,000 |
2012/01/26 | 432 | 457 | 357 | 361 | 1,455,100 |
2012/01/25 | 363 | 387 | 363 | 387 | 583,300 |
2012/01/24 | 227 | 307 | 227 | 307 | 1,046,000 |
2012/01/23 | 222 | 232 | 222 | 227 | 16,000 |
2012/01/20 | 225 | 226 | 222 | 224 | 15,200 |
2012/01/19 | 221 | 226 | 219 | 220 | 19,900 |
2012/01/18 | 225 | 225 | 220 | 221 | 11,400 |
2012/01/17 | 224 | 226 | 218 | 222 | 14,100 |
2012/01/16 | 219 | 224 | 219 | 224 | 6,800 |
2012/01/13 | 224 | 224 | 220 | 223 | 13,700 |
2012/01/12 | 224 | 224 | 219 | 219 | 4,300 |
2012/01/11 | 220 | 224 | 220 | 224 | 7,400 |
2012/01/10 | 224 | 229 | 220 | 220 | 12,000 |
2012/01/06 | 221 | 224 | 221 | 223 | 12,000 |
2012/01/05 | 224 | 224 | 221 | 221 | 4,400 |
2012/01/04 | 221 | 226 | 221 | 224 | 9,800 |