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 |
---|---|---|---|---|---|
2013/12/30 | 475 | 479 | 470 | 477 | 145,000 |
2013/12/27 | 468 | 473 | 460 | 469 | 123,400 |
2013/12/26 | 459 | 465 | 458 | 464 | 81,400 |
2013/12/25 | 450 | 459 | 446 | 458 | 83,500 |
2013/12/24 | 444 | 458 | 443 | 449 | 117,300 |
2013/12/20 | 443 | 449 | 441 | 445 | 44,900 |
2013/12/19 | 449 | 449 | 443 | 447 | 57,100 |
2013/12/18 | 435 | 444 | 435 | 442 | 43,800 |
2013/12/17 | 441 | 444 | 436 | 438 | 33,000 |
2013/12/16 | 444 | 450 | 435 | 440 | 54,900 |
2013/12/13 | 450 | 458 | 445 | 450 | 119,600 |
2013/12/12 | 464 | 464 | 456 | 458 | 47,100 |
2013/12/11 | 463 | 465 | 459 | 463 | 66,500 |
2013/12/10 | 466 | 467 | 461 | 462 | 85,600 |
2013/12/09 | 467 | 467 | 458 | 463 | 97,200 |
2013/12/06 | 451 | 458 | 441 | 454 | 92,200 |
2013/12/05 | 460 | 466 | 454 | 454 | 64,800 |
2013/12/04 | 450 | 469 | 448 | 456 | 81,200 |
2013/12/03 | 468 | 468 | 445 | 449 | 113,300 |
2013/12/02 | 465 | 480 | 460 | 462 | 152,600 |
2013/11/29 | 457 | 458 | 440 | 457 | 137,700 |
2013/11/28 | 443 | 459 | 443 | 451 | 178,500 |
2013/11/27 | 436 | 445 | 436 | 437 | 29,800 |
2013/11/26 | 443 | 443 | 438 | 441 | 22,900 |
2013/11/25 | 447 | 447 | 437 | 445 | 62,000 |
2013/11/22 | 443 | 446 | 440 | 445 | 63,600 |
2013/11/21 | 433 | 445 | 433 | 441 | 44,000 |
2013/11/20 | 441 | 442 | 431 | 438 | 30,200 |
2013/11/19 | 441 | 443 | 433 | 441 | 30,100 |
2013/11/18 | 449 | 449 | 442 | 442 | 60,700 |
2013/11/15 | 432 | 444 | 432 | 441 | 84,600 |
2013/11/14 | 420 | 429 | 419 | 427 | 73,300 |
2013/11/13 | 420 | 422 | 418 | 419 | 22,900 |
2013/11/12 | 423 | 423 | 417 | 420 | 34,700 |
2013/11/11 | 428 | 428 | 414 | 415 | 53,800 |
2013/11/08 | 421 | 428 | 416 | 420 | 63,600 |
2013/11/07 | 439 | 439 | 428 | 429 | 44,100 |
2013/11/06 | 429 | 438 | 425 | 436 | 70,200 |
2013/11/05 | 423 | 430 | 418 | 427 | 53,200 |
2013/11/01 | 439 | 439 | 418 | 423 | 133,200 |
2013/10/31 | 459 | 484 | 423 | 431 | 593,100 |
2013/10/30 | 419 | 496 | 418 | 443 | 1,331,600 |
2013/10/29 | 413 | 417 | 412 | 416 | 21,900 |
2013/10/28 | 415 | 420 | 415 | 419 | 31,100 |
2013/10/25 | 420 | 423 | 415 | 416 | 34,500 |
2013/10/24 | 414 | 426 | 413 | 421 | 27,900 |
2013/10/23 | 429 | 436 | 421 | 421 | 39,200 |
2013/10/22 | 436 | 436 | 430 | 431 | 22,000 |
2013/10/21 | 430 | 440 | 430 | 434 | 42,900 |
2013/10/18 | 427 | 435 | 427 | 431 | 35,500 |
2013/10/17 | 453 | 453 | 427 | 430 | 57,400 |
2013/10/16 | 434 | 435 | 427 | 430 | 33,000 |
2013/10/15 | 431 | 454 | 427 | 431 | 150,600 |
2013/10/11 | 413 | 424 | 413 | 423 | 26,600 |
2013/10/10 | 423 | 423 | 414 | 417 | 29,200 |
2013/10/09 | 400 | 415 | 400 | 415 | 33,600 |
2013/10/08 | 396 | 407 | 380 | 404 | 64,300 |
2013/10/07 | 410 | 413 | 399 | 400 | 32,100 |
2013/10/04 | 412 | 416 | 403 | 409 | 45,600 |
2013/10/03 | 410 | 425 | 408 | 419 | 59,200 |
2013/10/02 | 430 | 440 | 416 | 417 | 60,900 |
2013/10/01 | 432 | 437 | 431 | 432 | 46,400 |
2013/09/30 | 432 | 442 | 432 | 437 | 42,700 |
2013/09/27 | 456 | 456 | 446 | 452 | 71,400 |
2013/09/26 | 441 | 472 | 439 | 459 | 246,300 |
2013/09/25 | 432 | 439 | 425 | 437 | 63,000 |
2013/09/24 | 437 | 443 | 432 | 438 | 43,500 |
2013/09/20 | 441 | 444 | 433 | 441 | 53,700 |
2013/09/19 | 442 | 446 | 440 | 445 | 56,000 |
2013/09/18 | 436 | 442 | 436 | 441 | 54,000 |
2013/09/17 | 442 | 450 | 426 | 434 | 68,900 |
2013/09/13 | 437 | 443 | 431 | 440 | 76,300 |
2013/09/12 | 436 | 449 | 430 | 445 | 114,600 |
2013/09/11 | 442 | 444 | 427 | 433 | 93,900 |
2013/09/10 | 426 | 431 | 416 | 426 | 104,600 |
2013/09/09 | 415 | 415 | 401 | 410 | 74,200 |
2013/09/06 | 405 | 406 | 392 | 399 | 24,800 |
2013/09/05 | 403 | 410 | 397 | 398 | 46,000 |
2013/09/04 | 383 | 397 | 380 | 397 | 45,200 |
2013/09/03 | 378 | 384 | 376 | 383 | 32,700 |
2013/09/02 | 368 | 370 | 361 | 367 | 29,100 |
2013/08/30 | 375 | 383 | 371 | 371 | 18,800 |
2013/08/29 | 376 | 381 | 372 | 375 | 18,100 |
2013/08/28 | 376 | 382 | 375 | 380 | 16,900 |
2013/08/27 | 392 | 392 | 383 | 384 | 11,700 |
2013/08/26 | 391 | 394 | 383 | 386 | 13,100 |
2013/08/23 | 388 | 392 | 382 | 389 | 25,600 |
2013/08/22 | 381 | 382 | 375 | 381 | 23,500 |
2013/08/21 | 379 | 386 | 374 | 386 | 39,300 |
2013/08/20 | 383 | 385 | 378 | 379 | 14,400 |
2013/08/19 | 388 | 388 | 382 | 385 | 8,500 |
2013/08/16 | 385 | 396 | 380 | 386 | 24,500 |
2013/08/15 | 389 | 399 | 384 | 392 | 44,600 |
2013/08/14 | 390 | 391 | 382 | 388 | 24,100 |
2013/08/13 | 378 | 385 | 377 | 385 | 25,100 |
2013/08/12 | 380 | 383 | 378 | 378 | 11,800 |
2013/08/09 | 388 | 390 | 382 | 383 | 19,900 |
2013/08/08 | 387 | 396 | 386 | 386 | 28,900 |
2013/08/07 | 397 | 402 | 394 | 394 | 14,300 |
2013/08/06 | 400 | 407 | 395 | 402 | 16,900 |
2013/08/05 | 406 | 406 | 398 | 401 | 20,100 |
2013/08/02 | 393 | 407 | 392 | 405 | 37,500 |
2013/08/01 | 395 | 395 | 380 | 392 | 35,200 |
2013/07/31 | 385 | 427 | 375 | 387 | 106,300 |
2013/07/30 | 372 | 405 | 372 | 386 | 33,000 |
2013/07/29 | 379 | 390 | 375 | 375 | 51,700 |
2013/07/26 | 407 | 414 | 402 | 403 | 35,100 |
2013/07/25 | 423 | 428 | 416 | 418 | 16,000 |
2013/07/24 | 419 | 424 | 415 | 419 | 13,900 |
2013/07/23 | 418 | 425 | 418 | 424 | 21,600 |
2013/07/22 | 430 | 431 | 420 | 425 | 34,300 |
2013/07/19 | 421 | 430 | 404 | 415 | 40,800 |
2013/07/18 | 425 | 429 | 410 | 423 | 43,200 |
2013/07/17 | 421 | 447 | 420 | 430 | 104,300 |
2013/07/16 | 425 | 427 | 423 | 424 | 29,100 |
2013/07/12 | 424 | 425 | 419 | 420 | 23,900 |
2013/07/11 | 420 | 425 | 403 | 419 | 34,800 |
2013/07/10 | 424 | 433 | 416 | 419 | 59,800 |
2013/07/09 | 425 | 426 | 405 | 419 | 35,100 |
2013/07/08 | 426 | 431 | 420 | 420 | 54,100 |
2013/07/05 | 423 | 424 | 417 | 421 | 37,800 |
2013/07/04 | 413 | 421 | 409 | 420 | 34,200 |
2013/07/03 | 424 | 424 | 410 | 415 | 37,200 |
2013/07/02 | 419 | 420 | 410 | 420 | 42,900 |
2013/07/01 | 400 | 414 | 398 | 412 | 48,600 |
2013/06/28 | 391 | 406 | 389 | 400 | 90,000 |
2013/06/27 | 376 | 382 | 361 | 381 | 37,000 |
2013/06/26 | 397 | 397 | 375 | 375 | 39,600 |
2013/06/25 | 388 | 402 | 387 | 392 | 61,500 |
2013/06/24 | 407 | 407 | 393 | 394 | 35,400 |
2013/06/21 | 376 | 400 | 375 | 399 | 59,500 |
2013/06/20 | 401 | 409 | 392 | 400 | 50,600 |
2013/06/19 | 403 | 435 | 399 | 409 | 428,600 |
2013/06/18 | 368 | 392 | 368 | 390 | 61,700 |
2013/06/17 | 352 | 379 | 352 | 375 | 47,500 |
2013/06/14 | 367 | 377 | 359 | 360 | 69,100 |
2013/06/13 | 374 | 374 | 360 | 360 | 35,600 |
2013/06/12 | 367 | 385 | 364 | 383 | 32,900 |
2013/06/11 | 377 | 387 | 372 | 373 | 31,200 |
2013/06/10 | 376 | 381 | 366 | 377 | 45,600 |
2013/06/07 | 368 | 369 | 347 | 360 | 79,400 |
2013/06/06 | 384 | 392 | 371 | 373 | 70,500 |
2013/06/05 | 415 | 415 | 392 | 392 | 65,200 |
2013/06/04 | 396 | 414 | 384 | 413 | 110,800 |
2013/06/03 | 394 | 404 | 381 | 384 | 91,400 |
2013/05/31 | 413 | 423 | 405 | 405 | 88,100 |
2013/05/30 | 427 | 433 | 411 | 413 | 86,500 |
2013/05/29 | 436 | 450 | 434 | 439 | 74,500 |
2013/05/28 | 425 | 448 | 424 | 436 | 76,400 |
2013/05/27 | 428 | 438 | 425 | 430 | 65,700 |
2013/05/24 | 460 | 469 | 435 | 452 | 164,000 |
2013/05/23 | 485 | 537 | 441 | 448 | 1,007,000 |
2013/05/22 | 495 | 495 | 477 | 477 | 104,900 |
2013/05/21 | 505 | 510 | 482 | 483 | 279,400 |
2013/05/20 | 494 | 500 | 479 | 494 | 367,300 |
2013/05/17 | 460 | 477 | 451 | 471 | 129,400 |
2013/05/16 | 499 | 499 | 440 | 457 | 188,300 |
2013/05/15 | 483 | 490 | 458 | 459 | 178,500 |
2013/05/14 | 486 | 488 | 464 | 474 | 73,000 |
2013/05/13 | 475 | 495 | 465 | 484 | 195,300 |
2013/05/10 | 480 | 489 | 467 | 476 | 98,200 |
2013/05/09 | 486 | 491 | 474 | 476 | 94,900 |
2013/05/08 | 492 | 497 | 483 | 486 | 115,200 |
2013/05/07 | 499 | 499 | 491 | 492 | 76,600 |
2013/05/02 | 484 | 496 | 476 | 482 | 106,600 |
2013/05/01 | 493 | 499 | 487 | 487 | 130,700 |
2013/04/30 | 493 | 505 | 492 | 500 | 86,800 |
2013/04/26 | 514 | 514 | 493 | 495 | 154,100 |
2013/04/25 | 522 | 522 | 505 | 514 | 168,100 |
2013/04/24 | 512 | 525 | 504 | 513 | 322,500 |
2013/04/23 | 498 | 504 | 493 | 495 | 79,300 |
2013/04/22 | 502 | 514 | 496 | 498 | 139,800 |
2013/04/19 | 493 | 502 | 488 | 494 | 119,100 |
2013/04/18 | 496 | 503 | 489 | 491 | 131,700 |
2013/04/17 | 498 | 519 | 493 | 502 | 239,300 |
2013/04/16 | 485 | 504 | 482 | 490 | 149,700 |
2013/04/15 | 518 | 525 | 496 | 502 | 251,700 |
2013/04/12 | 483 | 539 | 483 | 515 | 965,300 |
2013/04/11 | 494 | 500 | 478 | 489 | 139,500 |
2013/04/10 | 488 | 488 | 476 | 486 | 106,900 |
2013/04/09 | 503 | 510 | 483 | 489 | 197,000 |
2013/04/08 | 500 | 509 | 485 | 496 | 268,900 |
2013/04/05 | 510 | 525 | 477 | 484 | 265,400 |
2013/04/04 | 479 | 494 | 465 | 490 | 125,500 |
2013/04/03 | 465 | 513 | 465 | 489 | 319,100 |
2013/04/02 | 438 | 476 | 425 | 461 | 259,100 |
2013/04/01 | 486 | 486 | 435 | 441 | 161,000 |
2013/03/29 | 489 | 492 | 472 | 478 | 174,700 |
2013/03/28 | 511 | 511 | 483 | 494 | 184,900 |
2013/03/27 | 514 | 524 | 512 | 514 | 117,200 |
2013/03/26 | 527 | 532 | 510 | 516 | 170,300 |
2013/03/25 | 550 | 555 | 518 | 532 | 306,600 |
2013/03/22 | 507 | 577 | 507 | 551 | 886,200 |
2013/03/21 | 614 | 619 | 532 | 547 | 1,484,600 |
2013/03/19 | 460 | 524 | 460 | 524 | 2,126,600 |
2013/03/18 | 449 | 493 | 420 | 444 | 1,476,000 |
2013/03/15 | 385 | 457 | 385 | 457 | 1,686,000 |
2013/03/14 | 368 | 380 | 366 | 377 | 123,500 |
2013/03/13 | 365 | 372 | 360 | 363 | 79,600 |
2013/03/12 | 381 | 382 | 365 | 365 | 132,500 |
2013/03/11 | 367 | 376 | 359 | 367 | 163,600 |
2013/03/08 | 352 | 364 | 351 | 358 | 196,800 |
2013/03/07 | 355 | 357 | 347 | 349 | 79,200 |
2013/03/06 | 343 | 351 | 341 | 347 | 86,400 |
2013/03/05 | 360 | 361 | 336 | 343 | 114,400 |
2013/03/04 | 354 | 364 | 344 | 346 | 285,500 |
2013/03/01 | 335 | 345 | 330 | 342 | 120,400 |
2013/02/28 | 335 | 338 | 333 | 335 | 55,500 |
2013/02/27 | 339 | 339 | 327 | 330 | 86,400 |
2013/02/26 | 330 | 338 | 312 | 331 | 126,600 |
2013/02/25 | 328 | 340 | 325 | 335 | 245,900 |
2013/02/22 | 318 | 325 | 315 | 320 | 41,200 |
2013/02/21 | 317 | 327 | 316 | 323 | 44,100 |
2013/02/20 | 319 | 326 | 319 | 325 | 49,600 |
2013/02/19 | 309 | 320 | 309 | 317 | 41,000 |
2013/02/18 | 306 | 316 | 306 | 315 | 43,800 |
2013/02/15 | 310 | 313 | 299 | 302 | 90,900 |
2013/02/14 | 316 | 318 | 312 | 315 | 45,900 |
2013/02/13 | 320 | 323 | 317 | 318 | 90,200 |
2013/02/12 | 326 | 329 | 323 | 323 | 63,300 |
2013/02/08 | 335 | 337 | 321 | 322 | 109,900 |
2013/02/07 | 331 | 342 | 330 | 332 | 176,500 |
2013/02/06 | 325 | 336 | 323 | 328 | 214,100 |
2013/02/05 | 324 | 331 | 322 | 322 | 79,700 |
2013/02/04 | 332 | 336 | 326 | 333 | 126,400 |
2013/02/01 | 335 | 335 | 325 | 329 | 162,400 |
2013/01/31 | 314 | 347 | 309 | 328 | 511,300 |
2013/01/30 | 314 | 317 | 311 | 316 | 57,500 |
2013/01/29 | 313 | 317 | 312 | 313 | 64,600 |
2013/01/28 | 322 | 323 | 312 | 314 | 56,000 |
2013/01/25 | 325 | 325 | 318 | 321 | 58,900 |
2013/01/24 | 309 | 319 | 309 | 319 | 51,100 |
2013/01/23 | 320 | 320 | 312 | 313 | 83,300 |
2013/01/22 | 327 | 330 | 319 | 322 | 90,400 |
2013/01/21 | 330 | 339 | 325 | 327 | 251,400 |
2013/01/18 | 321 | 329 | 314 | 325 | 195,600 |
2013/01/17 | 314 | 318 | 305 | 311 | 122,700 |
2013/01/16 | 323 | 326 | 313 | 316 | 97,700 |
2013/01/15 | 332 | 337 | 323 | 325 | 219,800 |
2013/01/11 | 329 | 331 | 318 | 321 | 170,100 |
2013/01/10 | 314 | 343 | 314 | 324 | 652,800 |
2013/01/09 | 306 | 315 | 305 | 310 | 107,900 |
2013/01/08 | 309 | 322 | 308 | 310 | 110,600 |
2013/01/07 | 319 | 319 | 311 | 313 | 119,800 |
2013/01/04 | 325 | 325 | 315 | 317 | 131,600 |